IBIT280121C00029000
IBIT Jan 21 2028 29.00 Call
optionOPRA
EODOct 16, 2026
20.60USD-3.963%(-0.85)42Vol68OI
IBIT280121C00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 20.60 | 20.60 | 20.60 | 20.60 | -3.963% | 42 | 68 | 0.000% |
| 2026-10-09 | 21.45 | 21.45 | 21.45 | 21.45 | +15.013% | 1 | 67 | -3.963% |
| 2026-09-17 | 18.67 | 18.67 | 18.65 | 18.65 | +1.913% | 4 | 65 | +10.456% |
| 2026-09-15 | 18.58 | 18.97 | 17.66 | 18.30 | -7.248% | 27 | 61 | +12.568% |
| 2026-09-14 | 19.73 | 19.73 | 19.73 | 19.73 | +1.964% | 10 | 55 | +4.410% |
| 2026-09-11 | 19.35 | 19.35 | 19.35 | 19.35 | -4.914% | 6 | 55 | +6.460% |
| 2026-09-09 | 20.35 | 20.35 | 20.35 | 20.35 | +2.261% | 5 | 55 | +1.229% |
| 2026-09-08 | 19.90 | 19.90 | 19.90 | 19.90 | -6.043% | 1 | 54 | +3.518% |
| 2026-08-27 | 21.18 | 21.18 | 21.18 | 21.18 | +6.970% | 2 | 54 | -2.738% |
| 2026-08-26 | 19.86 | 19.86 | 19.74 | 19.80 | +1.331% | 4 | 54 | +4.040% |
| 2026-08-21 | 19.80 | 19.80 | 19.54 | 19.54 | +14.269% | 61 | 54 | +5.425% |
| 2026-08-20 | 16.90 | 17.11 | 16.90 | 17.10 | +13.621% | 46 | 52 | +20.468% |
| 2026-08-19 | 15.34 | 15.38 | 15.05 | 15.05 | +11.896% | 44 | 53 | +36.877% |
| 2026-08-18 | 13.37 | 13.45 | 13.37 | 13.45 | +5.408% | 54 | 54 | +53.160% |
| 2026-08-17 | 12.75 | 12.81 | 12.75 | 12.76 | +3.571% | 44 | 54 | +61.442% |
| 2026-08-14 | 12.32 | 12.38 | 12.32 | 12.32 | -3.900% | 44 | 54 | +67.208% |
| 2026-08-13 | 12.82 | 12.88 | 12.82 | 12.82 | +0.313% | 56 | 54 | +60.686% |
| 2026-08-12 | 12.74 | 12.81 | 12.74 | 12.78 | -1.919% | 68 | 54 | +61.189% |
| 2026-08-11 | 13.00 | 13.06 | 13.00 | 13.03 | -2.543% | 28 | 54 | +58.097% |
| 2026-08-10 | 13.34 | 13.40 | 13.34 | 13.37 | -1.183% | 60 | 56 | +54.076% |
| 2026-08-07 | 13.65 | 13.65 | 13.53 | 13.53 | +2.036% | 50 | 56 | +52.254% |
| 2026-08-06 | 13.25 | 13.31 | 13.25 | 13.26 | +0.531% | 64 | 56 | +55.354% |
| 2026-08-05 | 13.20 | 13.25 | 13.19 | 13.19 | +2.806% | 48 | 56 | +56.179% |
| 2026-08-04 | 12.80 | 12.86 | 12.80 | 12.83 | +0.865% | 44 | 57 | +60.561% |
| 2026-07-31 | 12.69 | 12.75 | 12.69 | 12.72 | -5.004% | 52 | 57 | +61.950% |
| 2026-07-30 | 13.42 | 13.47 | 13.39 | 13.39 | -2.191% | 52 | 57 | +53.846% |
| 2026-07-23 | 13.64 | 13.70 | 13.64 | 13.69 | -2.004% | 28 | 58 | +50.475% |
| 2026-07-22 | 13.93 | 14.02 | 13.93 | 13.97 | +1.012% | 60 | 59 | +47.459% |
| 2026-07-15 | 13.78 | 13.85 | 13.78 | 13.83 | +7.459% | 48 | 59 | +48.952% |
| 2026-07-13 | 12.84 | 12.91 | 12.84 | 12.87 | -4.667% | 44 | 58 | +60.062% |
| 2026-07-07 | 13.48 | 13.55 | 13.48 | 13.50 | +21.076% | 36 | 59 | +52.593% |
| 2026-06-30 | 11.15 | 11.15 | 11.15 | 11.15 | -5.187% | 1 | 59 | +84.753% |
| 2026-06-29 | 11.71 | 11.84 | 11.71 | 11.76 | +0.513% | 64 | 59 | +75.170% |
| 2026-06-25 | 11.68 | 11.82 | 11.68 | 11.70 | -17.080% | 59 | 55 | +76.068% |
| 2026-06-22 | 14.12 | 14.21 | 14.11 | 14.11 | +7.710% | 48 | 55 | +45.996% |
| 2026-06-18 | 13.13 | 13.20 | 13.06 | 13.10 | -7.746% | 68 | 54 | +57.252% |
| 2026-06-08 | 14.20 | 14.20 | 14.20 | 14.20 | -7.492% | 1 | 54 | +45.070% |
| 2026-06-03 | 15.35 | 15.35 | 15.35 | 15.35 | -2.971% | 1 | 54 | +34.202% |
| 2026-06-02 | 16.22 | 16.22 | 15.82 | 15.82 | -9.237% | 2 | 55 | +30.215% |
| 2026-06-01 | 17.52 | 17.52 | 17.43 | 17.43 | -14.559% | 2 | 55 | +18.187% |
| 2026-05-26 | 20.40 | 20.40 | 20.40 | 20.40 | -9.131% | 1 | 55 | +0.980% |
| 2026-05-04 | 22.45 | 22.45 | 22.45 | 22.45 | +8.981% | 1 | 55 | -8.241% |
| 2026-04-30 | 20.60 | 20.60 | 20.60 | 20.60 | -6.872% | 4 | 55 | 0.000% |
| 2026-04-22 | 22.12 | 22.12 | 22.12 | 22.12 | +9.505% | 2 | 55 | -6.872% |
| 2026-04-15 | 20.20 | 20.20 | 20.20 | 20.20 | +21.687% | 2 | 57 | +1.980% |
| 2026-03-27 | 16.60 | 16.60 | 16.60 | 16.60 | -13.497% | 1 | 57 | +24.096% |
| 2026-03-25 | 19.19 | 19.19 | 19.19 | 19.19 | +5.382% | 4 | 57 | +7.348% |
| 2026-03-24 | 18.21 | 18.21 | 18.21 | 18.21 | -2.880% | 1 | 59 | +13.125% |
| 2026-03-10 | 18.75 | 18.75 | 18.75 | 18.75 | +3.022% | 5 | 58 | +9.867% |
| 2026-03-09 | 18.20 | 18.20 | 17.85 | 18.20 | +1.961% | 6 | 58 | +13.187% |
| 2026-03-06 | 17.85 | 17.85 | 17.85 | 17.85 | +4.754% | 2 | 58 | +15.406% |
| 2026-03-03 | 17.04 | 17.04 | 17.04 | 17.04 | -7.391% | 2 | 58 | +20.892% |
| 2026-03-02 | 18.40 | 18.40 | 18.40 | 18.40 | +1.657% | 1 | 58 | +11.957% |
| 2026-02-25 | 18.10 | 18.10 | 18.10 | 18.10 | +13.338% | 4 | 56 | +13.812% |
| 2026-02-24 | 15.97 | 15.97 | 15.97 | 15.97 | -0.622% | 1 | 56 | +28.992% |
| 2026-02-23 | 16.07 | 16.07 | 16.07 | 16.07 | -7.110% | 1 | 56 | +28.189% |
| 2026-02-18 | 17.30 | 17.30 | 17.30 | 17.30 | +1.526% | 1 | 56 | +19.075% |
| 2026-02-12 | 17.04 | 17.04 | 17.04 | 17.04 | -2.517% | 1 | 56 | +20.892% |
| 2026-02-11 | 16.98 | 17.48 | 16.98 | 17.48 | -5.514% | 2 | 56 | +17.849% |
| 2026-02-09 | 18.50 | 18.50 | 18.50 | 18.50 | -5.128% | 1 | 55 | +11.351% |
| 2026-02-06 | 19.52 | 19.52 | 19.45 | 19.50 | +16.210% | 4 | 54 | +5.641% |
| 2026-02-05 | 17.47 | 17.47 | 16.78 | 16.78 | -48.290% | 7 | 53 | +22.765% |
| 2026-01-14 | 32.33 | 32.45 | 32.33 | 32.45 | +6.673% | 2 | 50 | -36.518% |
| 2026-01-06 | 30.40 | 30.42 | 30.40 | 30.42 | -0.621% | 2 | 51 | -32.281% |
| 2026-01-05 | 30.66 | 30.78 | 30.32 | 30.61 | +6.027% | 30 | 37 | -32.702% |
| 2026-01-02 | 28.30 | 29.07 | 28.16 | 28.87 | +6.335% | 48 | 37 | -28.646% |
| 2025-12-26 | 27.13 | 27.15 | 27.13 | 27.15 | -0.477% | 2 | 17 | -24.125% |
| 2025-12-24 | 27.28 | 27.28 | 27.28 | 27.28 | -1.159% | 1 | 17 | -24.487% |
| 2025-12-23 | 27.55 | 27.65 | 27.55 | 27.60 | -2.954% | 4 | 17 | -25.362% |
| 2025-12-22 | 28.84 | 28.98 | 28.35 | 28.44 | +2.009% | 23 | 15 | -27.567% |
| 2025-12-19 | 27.80 | 27.88 | 27.80 | 27.88 | -4.258% | 2 | 9 | -26.112% |
| 2025-12-12 | 29.08 | 29.12 | 29.08 | 29.12 | -0.952% | 2 | 9 | -29.258% |
| 2025-11-20 | 29.40 | 29.40 | 29.40 | 29.40 | +2.546% | 1 | 9 | -29.932% |
| 2025-11-19 | 28.36 | 28.85 | 28.36 | 28.67 | -9.558% | 7 | 9 | -28.148% |
| 2025-11-14 | 31.70 | 31.70 | 31.70 | 31.70 | -15.915% | 1 | 11 | -35.016% |
| 2025-11-10 | 37.70 | 37.70 | 37.70 | 37.70 | +8.646% | 1 | 10 | -45.358% |
| 2025-11-04 | 34.70 | 34.70 | 34.70 | 34.70 | -15.981% | 2 | 9 | -40.634% |
| 2025-10-21 | 41.28 | 41.30 | 41.28 | 41.30 | +8.827% | 2 | 7 | -50.121% |
| 2025-10-17 | 37.95 | 37.95 | 37.95 | 37.95 | -8.045% | 1 | 5 | -45.718% |
| 2025-09-29 | 41.27 | 41.27 | 41.27 | 41.27 | 0.000% | 4 | 4 | -50.085% |