IBIT280121C00031000
IBIT Jan 21 2028 31.00 Call
optionOPRA
EODOct 16, 2026
19.35USD-12.404%(-2.74)1Vol278OI
IBIT280121C00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 19.35 | 19.35 | 19.35 | 19.35 | -12.404% | 1 | 277 | 0.000% |
| 2026-09-21 | 22.09 | 22.09 | 22.09 | 22.09 | +31.881% | 1 | 277 | -12.404% |
| 2026-09-16 | 16.75 | 16.75 | 16.75 | 16.75 | -1.471% | 1 | 278 | +15.522% |
| 2026-09-15 | 17.20 | 17.20 | 17.00 | 17.00 | -5.817% | 14 | 281 | +13.824% |
| 2026-09-11 | 18.05 | 18.05 | 18.05 | 18.05 | -9.068% | 19 | 263 | +7.202% |
| 2026-09-03 | 19.83 | 19.87 | 19.83 | 19.85 | +9.669% | 4 | 261 | -2.519% |
| 2026-09-02 | 18.10 | 18.10 | 18.10 | 18.10 | +1.287% | 6 | 256 | +6.906% |
| 2026-09-01 | 18.75 | 18.75 | 17.81 | 17.87 | -3.510% | 9 | 253 | +8.282% |
| 2026-08-31 | 18.50 | 18.58 | 18.50 | 18.52 | -3.037% | 6 | 254 | +4.482% |
| 2026-08-27 | 19.10 | 19.10 | 19.10 | 19.10 | +3.076% | 1 | 254 | +1.309% |
| 2026-08-26 | 18.81 | 18.81 | 18.53 | 18.53 | -2.984% | 7 | 254 | +4.425% |
| 2026-08-25 | 19.55 | 19.55 | 19.10 | 19.10 | +4.372% | 6 | 250 | +1.309% |
| 2026-08-21 | 18.25 | 18.50 | 18.10 | 18.30 | +15.823% | 490 | 71 | +5.738% |
| 2026-08-20 | 15.77 | 15.83 | 15.70 | 15.80 | +11.661% | 61 | 70 | +22.468% |
| 2026-08-19 | 14.08 | 14.16 | 14.08 | 14.15 | +15.889% | 44 | 70 | +36.749% |
| 2026-08-18 | 12.18 | 12.25 | 12.18 | 12.21 | +4.807% | 52 | 70 | +58.477% |
| 2026-08-17 | 11.60 | 11.66 | 11.60 | 11.65 | +3.832% | 48 | 70 | +66.094% |
| 2026-08-14 | 11.19 | 11.23 | 11.19 | 11.22 | -4.103% | 52 | 71 | +72.460% |
| 2026-08-13 | 11.68 | 11.75 | 11.68 | 11.70 | +0.862% | 60 | 71 | +65.385% |
| 2026-08-12 | 11.60 | 11.66 | 11.60 | 11.60 | -2.439% | 64 | 71 | +66.810% |
| 2026-08-11 | 11.94 | 11.96 | 11.86 | 11.89 | -2.461% | 64 | 70 | +62.742% |
| 2026-08-10 | 12.16 | 12.21 | 12.16 | 12.19 | -1.614% | 48 | 70 | +58.737% |
| 2026-08-07 | 12.39 | 12.43 | 12.36 | 12.39 | +2.312% | 28 | 72 | +56.174% |
| 2026-08-06 | 12.19 | 12.19 | 12.11 | 12.11 | +0.665% | 61 | 72 | +59.785% |
| 2026-08-05 | 12.02 | 12.08 | 12.02 | 12.03 | +2.997% | 60 | 73 | +60.848% |
| 2026-08-04 | 11.75 | 11.75 | 11.65 | 11.68 | +0.951% | 50 | 73 | +65.668% |
| 2026-08-03 | 11.75 | 11.75 | 11.57 | 11.57 | -0.259% | 7 | 72 | +67.243% |
| 2026-07-31 | 11.60 | 11.66 | 11.58 | 11.60 | -5.306% | 44 | 72 | +66.810% |
| 2026-07-30 | 12.33 | 12.39 | 12.25 | 12.25 | +0.410% | 49 | 73 | +57.959% |
| 2026-07-29 | 12.14 | 12.20 | 12.14 | 12.20 | +5.263% | 22 | 74 | +58.607% |
| 2026-07-28 | 11.32 | 11.59 | 11.32 | 11.59 | -5.388% | 2 | 74 | +66.954% |
| 2026-07-27 | 12.18 | 12.28 | 12.18 | 12.25 | -2.157% | 36 | 76 | +57.959% |
| 2026-07-23 | 12.48 | 12.56 | 12.48 | 12.52 | -2.264% | 60 | 76 | +54.553% |
| 2026-07-22 | 12.77 | 12.88 | 12.77 | 12.81 | +1.265% | 64 | 77 | +51.054% |
| 2026-07-15 | 12.62 | 12.70 | 12.62 | 12.65 | +9.714% | 52 | 77 | +52.964% |
| 2026-07-13 | 11.78 | 11.86 | 11.53 | 11.53 | -1.956% | 61 | 76 | +67.823% |
| 2026-07-09 | 11.76 | 11.76 | 11.76 | 11.76 | +2.528% | 1 | 77 | +64.541% |
| 2026-07-08 | 11.47 | 11.47 | 11.47 | 11.47 | -7.871% | 1 | 77 | +68.701% |
| 2026-07-07 | 12.37 | 12.47 | 12.37 | 12.45 | +18.009% | 48 | 76 | +55.422% |
| 2026-07-01 | 10.54 | 10.55 | 10.54 | 10.55 | -1.860% | 4 | 77 | +83.412% |
| 2026-06-29 | 10.65 | 10.78 | 10.63 | 10.75 | +0.373% | 56 | 77 | +80.000% |
| 2026-06-25 | 10.65 | 10.78 | 10.65 | 10.71 | -5.970% | 60 | 78 | +80.672% |
| 2026-06-24 | 11.32 | 11.39 | 11.32 | 11.39 | -4.766% | 4 | 78 | +69.886% |
| 2026-06-23 | 11.99 | 11.99 | 11.96 | 11.96 | -8.282% | 4 | 77 | +61.789% |
| 2026-06-22 | 13.10 | 13.11 | 13.02 | 13.04 | +7.858% | 53 | 77 | +48.390% |
| 2026-06-18 | 12.12 | 12.18 | 12.06 | 12.09 | -13.889% | 60 | 77 | +60.050% |
| 2026-06-15 | 14.05 | 14.05 | 14.04 | 14.04 | +14.612% | 4 | 78 | +37.821% |
| 2026-06-09 | 11.98 | 12.25 | 11.98 | 12.25 | -7.477% | 2 | 78 | +57.959% |
| 2026-06-08 | 13.24 | 13.24 | 13.24 | 13.24 | +0.076% | 1 | 78 | +46.148% |
| 2026-06-04 | 13.23 | 13.23 | 13.23 | 13.23 | -6.897% | 1 | 78 | +46.259% |
| 2026-06-03 | 14.21 | 14.21 | 14.21 | 14.21 | -6.205% | 25 | 78 | +36.172% |
| 2026-06-02 | 15.15 | 15.15 | 15.15 | 15.15 | -6.481% | 1 | 78 | +27.723% |
| 2026-06-01 | 16.20 | 16.20 | 16.20 | 16.20 | -16.495% | 1 | 78 | +19.444% |
| 2026-05-26 | 19.40 | 19.40 | 19.40 | 19.40 | -2.267% | 1 | 78 | -0.258% |
| 2026-05-20 | 19.57 | 19.85 | 19.57 | 19.85 | +3.117% | 3 | 77 | -2.519% |
| 2026-05-18 | 19.25 | 19.25 | 19.25 | 19.25 | -7.184% | 10 | 77 | +0.519% |
| 2026-05-14 | 20.74 | 20.74 | 20.74 | 20.74 | -2.720% | 5 | 80 | -6.702% |
| 2026-05-07 | 21.32 | 21.32 | 21.32 | 21.32 | +12.211% | 5 | 75 | -9.240% |
| 2026-04-15 | 19.00 | 19.00 | 19.00 | 19.00 | +22.581% | 1 | 75 | +1.842% |
| 2026-03-27 | 15.50 | 15.50 | 15.50 | 15.50 | -11.429% | 1 | 75 | +24.839% |
| 2026-03-20 | 17.50 | 17.50 | 17.50 | 17.50 | -1.961% | 10 | 76 | +10.571% |
| 2026-03-10 | 17.85 | 17.85 | 17.85 | 17.85 | +4.877% | 1 | 76 | +8.403% |
| 2026-02-25 | 17.02 | 17.02 | 17.02 | 17.02 | +13.316% | 2 | 76 | +13.690% |
| 2026-02-23 | 15.55 | 15.55 | 15.02 | 15.02 | -7.284% | 3 | 76 | +28.828% |
| 2026-02-18 | 16.20 | 16.20 | 16.20 | 16.20 | -8.732% | 2 | 75 | +19.444% |
| 2026-02-10 | 17.75 | 17.75 | 17.75 | 17.75 | +0.795% | 1 | 73 | +9.014% |
| 2026-02-09 | 17.61 | 17.61 | 17.61 | 17.61 | -2.112% | 1 | 73 | +9.881% |
| 2026-02-06 | 17.95 | 17.99 | 17.95 | 17.99 | -9.825% | 2 | 72 | +7.560% |
| 2026-02-03 | 19.90 | 19.95 | 19.90 | 19.95 | -33.166% | 3 | 73 | -3.008% |
| 2026-01-15 | 29.93 | 29.93 | 29.85 | 29.85 | -4.019% | 48 | 73 | -35.176% |
| 2026-01-14 | 31.05 | 31.10 | 31.05 | 31.10 | +6.470% | 2 | 26 | -37.781% |
| 2026-01-05 | 29.12 | 29.46 | 29.12 | 29.21 | +5.718% | 8 | 25 | -33.756% |
| 2026-01-02 | 27.07 | 27.84 | 26.86 | 27.63 | +4.897% | 30 | 25 | -29.967% |
| 2025-12-23 | 26.25 | 26.34 | 26.25 | 26.34 | -3.834% | 2 | 12 | -26.538% |
| 2025-12-22 | 27.30 | 27.39 | 27.30 | 27.39 | -1.652% | 2 | 11 | -29.354% |
| 2025-12-08 | 27.85 | 27.85 | 27.85 | 27.85 | -4.558% | 3 | 10 | -30.521% |
| 2025-12-04 | 29.18 | 29.18 | 29.18 | 29.18 | +9.452% | 1 | 10 | -33.687% |
| 2025-11-20 | 26.68 | 26.68 | 26.45 | 26.66 | -17.333% | 5 | 10 | -27.419% |
| 2025-11-13 | 32.25 | 32.25 | 32.25 | 32.25 | -10.764% | 1 | 12 | -40.000% |
| 2025-11-10 | 36.14 | 36.14 | 36.14 | 36.14 | +6.797% | 3 | 11 | -46.458% |
| 2025-11-07 | 33.69 | 33.84 | 33.69 | 33.84 | -12.104% | 2 | 8 | -42.819% |
| 2025-10-15 | 38.50 | 38.50 | 38.50 | 38.50 | -2.036% | 1 | 7 | -49.740% |
| 2025-09-30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.908% | 1 | 6 | -50.763% |
| 2025-09-29 | 39.74 | 39.74 | 39.66 | 39.66 | 0.000% | 5 | 5 | -51.210% |