IBIT280121C00028000
IBIT Jan 21 2028 28.00 Call
optionOPRA
EODOct 14, 2026
21.60USD-4.213%(-0.95)2Vol189OI
IBIT280121C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 21.60 | 21.60 | 21.60 | 21.60 | -4.213% | 2 | 189 | 0.000% |
| 2026-10-07 | 22.55 | 22.55 | 22.55 | 22.55 | -4.043% | 1 | 189 | -4.213% |
| 2026-10-05 | 23.69 | 23.89 | 23.50 | 23.50 | +2.980% | 5 | 190 | -8.085% |
| 2026-09-28 | 22.82 | 22.82 | 22.82 | 22.82 | -6.091% | 5 | 190 | -5.346% |
| 2026-09-21 | 24.30 | 24.30 | 24.30 | 24.30 | +10.959% | 2 | 192 | -11.111% |
| 2026-09-03 | 21.90 | 21.90 | 21.90 | 21.90 | +6.311% | 1 | 192 | -1.370% |
| 2026-08-31 | 20.60 | 20.60 | 20.60 | 20.60 | +0.292% | 1 | 193 | +4.854% |
| 2026-08-26 | 20.54 | 20.54 | 20.54 | 20.54 | -1.060% | 2 | 193 | +5.161% |
| 2026-08-24 | 20.76 | 20.76 | 20.76 | 20.76 | +2.721% | 1 | 194 | +4.046% |
| 2026-08-21 | 20.30 | 20.34 | 20.21 | 20.21 | +13.795% | 64 | 194 | +6.878% |
| 2026-08-20 | 17.73 | 17.81 | 17.73 | 17.76 | +13.265% | 56 | 194 | +21.622% |
| 2026-08-19 | 16.00 | 16.00 | 15.67 | 15.68 | +11.920% | 46 | 194 | +37.755% |
| 2026-08-18 | 13.98 | 14.04 | 13.96 | 14.01 | +4.865% | 52 | 194 | +54.176% |
| 2026-08-17 | 13.34 | 13.40 | 13.34 | 13.36 | +3.486% | 44 | 194 | +61.677% |
| 2026-08-14 | 13.00 | 13.00 | 12.90 | 12.91 | -3.800% | 47 | 193 | +67.312% |
| 2026-08-13 | 13.43 | 13.48 | 13.41 | 13.42 | +0.149% | 48 | 193 | +60.954% |
| 2026-08-12 | 13.37 | 13.43 | 13.37 | 13.40 | -2.047% | 68 | 193 | +61.194% |
| 2026-08-11 | 13.62 | 13.68 | 13.62 | 13.68 | -2.355% | 4 | 193 | +57.895% |
| 2026-08-10 | 13.97 | 14.04 | 13.97 | 14.01 | -0.989% | 64 | 193 | +54.176% |
| 2026-08-07 | 14.13 | 14.19 | 14.13 | 14.15 | +1.652% | 60 | 195 | +52.650% |
| 2026-08-06 | 13.86 | 13.92 | 13.86 | 13.92 | -0.429% | 58 | 193 | +55.172% |
| 2026-08-05 | 13.79 | 13.98 | 13.79 | 13.98 | +3.786% | 58 | 193 | +54.506% |
| 2026-08-04 | 13.41 | 13.49 | 13.41 | 13.47 | +2.045% | 44 | 193 | +60.356% |
| 2026-07-31 | 13.30 | 13.36 | 13.20 | 13.20 | -5.782% | 62 | 191 | +63.636% |
| 2026-07-30 | 14.00 | 14.06 | 13.99 | 14.01 | -0.779% | 52 | 191 | +54.176% |
| 2026-07-27 | 14.12 | 14.12 | 14.12 | 14.12 | -3.618% | 1 | 190 | +52.975% |
| 2026-07-22 | 14.58 | 14.69 | 14.58 | 14.65 | +0.965% | 60 | 190 | +47.440% |
| 2026-07-15 | 14.40 | 14.57 | 14.40 | 14.51 | +8.122% | 48 | 190 | +48.863% |
| 2026-07-13 | 13.42 | 13.48 | 13.40 | 13.42 | -4.688% | 48 | 190 | +60.954% |
| 2026-07-07 | 14.06 | 14.14 | 14.06 | 14.08 | +21.379% | 38 | 190 | +53.409% |
| 2026-06-30 | 11.71 | 11.71 | 11.60 | 11.60 | -5.537% | 2 | 191 | +86.207% |
| 2026-06-29 | 12.24 | 12.33 | 12.24 | 12.28 | +0.409% | 32 | 189 | +75.896% |
| 2026-06-25 | 12.22 | 12.39 | 12.20 | 12.23 | -17.141% | 75 | 189 | +76.615% |
| 2026-06-22 | 14.69 | 14.79 | 14.69 | 14.76 | +7.895% | 52 | 189 | +46.341% |
| 2026-06-18 | 13.62 | 13.71 | 13.62 | 13.68 | -13.691% | 52 | 190 | +57.895% |
| 2026-06-15 | 15.85 | 15.85 | 15.85 | 15.85 | +14.029% | 1 | 189 | +36.278% |
| 2026-06-09 | 13.92 | 13.92 | 13.90 | 13.90 | -15.244% | 4 | 188 | +55.396% |
| 2026-06-02 | 16.40 | 16.40 | 16.40 | 16.40 | -18.000% | 2 | 186 | +31.707% |
| 2026-05-27 | 20.00 | 20.00 | 20.00 | 20.00 | -4.077% | 1 | 186 | +8.000% |
| 2026-05-26 | 20.85 | 20.85 | 20.85 | 20.85 | -12.395% | 1 | 185 | +3.597% |
| 2026-05-14 | 23.80 | 23.80 | 23.80 | 23.80 | +6.392% | 1 | 184 | -9.244% |
| 2026-04-23 | 22.37 | 22.37 | 22.37 | 22.37 | -1.454% | 1 | 184 | -3.442% |
| 2026-04-22 | 22.70 | 22.70 | 22.70 | 22.70 | +6.224% | 1 | 184 | -4.846% |
| 2026-04-21 | 21.37 | 21.37 | 21.37 | 21.37 | +2.494% | 2 | 184 | +1.076% |
| 2026-04-20 | 20.85 | 20.85 | 20.85 | 20.85 | -6.502% | 1 | 185 | +3.597% |
| 2026-04-17 | 22.30 | 22.30 | 22.30 | 22.30 | +30.792% | 1 | 185 | -3.139% |
| 2026-03-27 | 17.05 | 17.05 | 17.05 | 17.05 | -14.322% | 1 | 185 | +26.686% |
| 2026-03-23 | 19.75 | 19.90 | 19.75 | 19.90 | -5.373% | 20 | 185 | +8.543% |
| 2026-03-16 | 21.03 | 21.03 | 21.03 | 21.03 | +7.846% | 1 | 165 | +2.710% |
| 2026-03-11 | 19.50 | 19.50 | 19.50 | 19.50 | +17.683% | 5 | 165 | +10.769% |
| 2026-02-23 | 16.95 | 16.95 | 16.57 | 16.57 | -5.152% | 2 | 160 | +30.356% |
| 2026-02-19 | 17.33 | 17.47 | 17.33 | 17.47 | -2.293% | 7 | 158 | +23.641% |
| 2026-02-17 | 17.88 | 17.88 | 17.88 | 17.88 | -4.640% | 6 | 155 | +20.805% |
| 2026-02-13 | 18.75 | 18.77 | 18.75 | 18.75 | +5.337% | 8 | 162 | +15.200% |
| 2026-02-11 | 17.77 | 17.80 | 17.73 | 17.80 | -7.436% | 4 | 162 | +21.348% |
| 2026-02-10 | 19.23 | 19.23 | 19.23 | 19.23 | +3.110% | 1 | 161 | +12.324% |
| 2026-02-06 | 18.65 | 18.65 | 18.65 | 18.65 | +13.030% | 1 | 160 | +15.818% |
| 2026-02-05 | 18.20 | 18.51 | 16.50 | 16.50 | -28.695% | 15 | 160 | +30.909% |
| 2026-02-02 | 23.14 | 23.14 | 23.14 | 23.14 | -26.772% | 3 | 157 | -6.655% |
| 2026-01-16 | 31.60 | 31.60 | 31.60 | 31.60 | -4.704% | 36 | 141 | -31.646% |
| 2026-01-14 | 33.00 | 33.16 | 33.00 | 33.16 | +12.217% | 3 | 141 | -34.861% |
| 2026-01-12 | 29.55 | 29.55 | 29.55 | 29.55 | -6.546% | 2 | 142 | -26.904% |
| 2026-01-05 | 31.35 | 31.66 | 31.18 | 31.62 | +7.005% | 18 | 135 | -31.689% |
| 2026-01-02 | 29.02 | 29.81 | 28.88 | 29.55 | +5.914% | 58 | 135 | -26.904% |
| 2025-12-31 | 28.11 | 28.19 | 27.90 | 27.90 | -1.587% | 4 | 115 | -22.581% |
| 2025-12-30 | 28.43 | 28.43 | 28.35 | 28.35 | +2.199% | 8 | 115 | -23.810% |
| 2025-12-26 | 27.70 | 27.74 | 27.70 | 27.74 | -1.070% | 2 | 115 | -22.134% |
| 2025-12-24 | 27.86 | 28.22 | 27.80 | 28.04 | -1.128% | 29 | 109 | -22.967% |
| 2025-12-23 | 28.19 | 28.36 | 28.19 | 28.36 | -0.211% | 4 | 109 | -23.836% |
| 2025-12-22 | 29.09 | 29.32 | 28.27 | 28.42 | +0.247% | 18 | 110 | -23.997% |
| 2025-12-16 | 28.30 | 28.35 | 28.30 | 28.35 | +0.354% | 62 | 105 | -23.810% |
| 2025-12-15 | 28.25 | 28.25 | 28.25 | 28.25 | -11.164% | 3 | 105 | -23.540% |
| 2025-12-09 | 32.40 | 32.40 | 31.80 | 31.80 | +3.247% | 2 | 102 | -32.075% |
| 2025-12-04 | 30.80 | 30.80 | 30.80 | 30.80 | +7.130% | 6 | 102 | -29.870% |
| 2025-11-26 | 28.75 | 28.75 | 28.75 | 28.75 | +6.089% | 10 | 86 | -24.870% |
| 2025-11-21 | 27.25 | 27.30 | 27.10 | 27.10 | -9.667% | 62 | 86 | -20.295% |
| 2025-11-19 | 30.00 | 30.00 | 30.00 | 30.00 | -1.961% | 1 | 29 | -28.000% |
| 2025-11-18 | 30.60 | 30.60 | 30.60 | 30.60 | -6.365% | 16 | 28 | -29.412% |
| 2025-11-14 | 32.45 | 32.68 | 32.45 | 32.68 | -18.706% | 2 | 17 | -33.905% |
| 2025-10-31 | 40.00 | 40.20 | 40.00 | 40.20 | -7.266% | 12 | 17 | -46.269% |
| 2025-10-27 | 43.36 | 43.36 | 43.35 | 43.35 | +11.182% | 11 | 1 | -50.173% |
| 2025-10-16 | 38.99 | 38.99 | 38.99 | 38.99 | -16.042% | 1 | 1 | -44.601% |
| 2025-10-07 | 46.44 | 46.44 | 46.44 | 46.44 | 0.000% | 1 | 1 | -53.488% |