IBIT280121C00032000
IBIT Jan 21 2028 32.00 Call
optionOPRA
EODOct 14, 2026
18.70USD-1.579%(-0.30)1Vol412OI
IBIT280121C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -1.579% | 1 | 411 | 0.000% |
| 2026-10-12 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -0.524% | 22 | 411 | -1.579% |
| 2026-10-08 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -6.373% | 1 | 410 | -2.094% |
| 2026-10-02 | 21.4300 | 21.4300 | 20.4000 | 20.4000 | +1.847% | 3 | 410 | -8.333% |
| 2026-10-01 | 20.0000 | 20.0300 | 19.8500 | 20.0300 | +0.502% | 15 | 400 | -6.640% |
| 2026-09-28 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | -2.780% | 1 | 400 | -6.172% |
| 2026-09-24 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -0.243% | 1 | 400 | -8.780% |
| 2026-09-23 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -4.017% | 1 | 401 | -9.002% |
| 2026-09-21 | 21.4100 | 21.4100 | 21.4100 | 21.4100 | +20.416% | 1 | 400 | -12.658% |
| 2026-09-08 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | -7.106% | 2 | 400 | +5.174% |
| 2026-09-03 | 18.7600 | 19.2000 | 18.7600 | 19.1400 | +11.279% | 10 | 399 | -2.299% |
| 2026-09-02 | 17.1000 | 17.2000 | 17.1000 | 17.2000 | +0.233% | 7 | 398 | +8.721% |
| 2026-09-01 | 17.2000 | 17.2300 | 17.1600 | 17.1600 | -4.027% | 16 | 399 | +8.974% |
| 2026-08-31 | 17.7900 | 17.9200 | 17.7900 | 17.8800 | -3.351% | 13 | 401 | +4.586% |
| 2026-08-28 | 18.1000 | 18.5000 | 18.1000 | 18.5000 | +3.352% | 2 | 402 | +1.081% |
| 2026-08-26 | 17.9500 | 18.0100 | 17.9000 | 17.9000 | -3.504% | 4 | 403 | +4.469% |
| 2026-08-25 | 18.1500 | 18.6100 | 18.1500 | 18.5500 | +1.644% | 7 | 401 | +0.809% |
| 2026-08-24 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +2.991% | 1 | 401 | +2.466% |
| 2026-08-21 | 17.4000 | 17.7700 | 17.4000 | 17.7200 | +13.955% | 49 | 401 | +5.530% |
| 2026-08-20 | 14.9000 | 15.5500 | 14.9000 | 15.5500 | +16.829% | 57 | 400 | +20.257% |
| 2026-08-19 | 12.1500 | 13.5700 | 12.1500 | 13.3100 | +14.053% | 263 | 225 | +40.496% |
| 2026-08-18 | 11.6600 | 11.7100 | 11.6400 | 11.6700 | +5.135% | 56 | 226 | +60.240% |
| 2026-08-17 | 11.0600 | 11.1200 | 11.0500 | 11.1000 | +3.933% | 52 | 227 | +68.468% |
| 2026-08-14 | 10.7000 | 10.7000 | 10.6300 | 10.6800 | -4.301% | 45 | 226 | +75.094% |
| 2026-08-13 | 11.1400 | 11.2000 | 11.1200 | 11.1600 | +0.813% | 56 | 226 | +67.563% |
| 2026-08-12 | 11.0500 | 11.2000 | 11.0500 | 11.0700 | -2.381% | 61 | 225 | +68.925% |
| 2026-08-11 | 11.3700 | 11.4300 | 11.3400 | 11.3400 | +0.532% | 61 | 225 | +64.903% |
| 2026-08-10 | 11.6000 | 11.6700 | 11.2800 | 11.2800 | -4.810% | 66 | 215 | +65.780% |
| 2026-08-07 | 11.7500 | 11.8900 | 11.7500 | 11.8500 | +2.420% | 57 | 216 | +57.806% |
| 2026-08-06 | 11.5400 | 11.6100 | 11.5400 | 11.5700 | -0.687% | 60 | 216 | +61.625% |
| 2026-08-05 | 11.4600 | 11.6500 | 11.4600 | 11.6500 | +4.766% | 61 | 216 | +60.515% |
| 2026-08-04 | 11.0900 | 11.1500 | 11.0900 | 11.1200 | -2.026% | 48 | 216 | +68.165% |
| 2026-08-03 | 10.9000 | 11.3500 | 10.8800 | 11.3500 | +2.622% | 26 | 211 | +64.758% |
| 2026-07-31 | 11.1300 | 11.1500 | 11.0600 | 11.0600 | -5.792% | 52 | 211 | +69.078% |
| 2026-07-30 | 11.5500 | 11.8600 | 11.5500 | 11.7400 | +1.120% | 55 | 211 | +59.284% |
| 2026-07-29 | 11.5900 | 11.6500 | 11.5900 | 11.6100 | +4.219% | 50 | 211 | +61.068% |
| 2026-07-28 | 10.8000 | 11.1400 | 10.8000 | 11.1400 | -4.949% | 2 | 212 | +67.864% |
| 2026-07-27 | 11.8400 | 11.8400 | 11.6400 | 11.7200 | -1.843% | 57 | 209 | +59.556% |
| 2026-07-23 | 11.9200 | 11.9800 | 11.9200 | 11.9400 | -2.927% | 52 | 209 | +56.616% |
| 2026-07-22 | 12.2300 | 12.3200 | 12.2300 | 12.3000 | -1.600% | 60 | 209 | +52.033% |
| 2026-07-21 | 12.7500 | 12.8100 | 12.5000 | 12.5000 | +3.734% | 5 | 208 | +49.600% |
| 2026-07-20 | 11.7000 | 12.0500 | 11.7000 | 12.0500 | -0.331% | 13 | 199 | +55.187% |
| 2026-07-15 | 12.0900 | 12.1600 | 12.0900 | 12.0900 | +5.130% | 56 | 199 | +54.673% |
| 2026-07-14 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +5.991% | 1 | 200 | +62.609% |
| 2026-07-13 | 11.2700 | 11.3400 | 10.8500 | 10.8500 | -3.470% | 62 | 199 | +72.350% |
| 2026-07-09 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | +1.996% | 1 | 199 | +66.370% |
| 2026-07-08 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | -7.317% | 1 | 201 | +69.691% |
| 2026-07-07 | 11.8600 | 11.9400 | 11.8600 | 11.8900 | +8.189% | 44 | 201 | +57.275% |
| 2026-07-06 | 11.0200 | 11.0200 | 10.9900 | 10.9900 | +0.365% | 4 | 201 | +70.155% |
| 2026-07-02 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +6.829% | 2 | 200 | +70.776% |
| 2026-07-01 | 10.3000 | 10.3000 | 10.2500 | 10.2500 | +6.218% | 2 | 201 | +82.439% |
| 2026-06-30 | 9.8000 | 9.8000 | 9.6500 | 9.6500 | -5.577% | 3 | 199 | +93.782% |
| 2026-06-29 | 10.2100 | 10.2300 | 10.1700 | 10.2200 | -1.731% | 24 | 199 | +82.975% |
| 2026-06-26 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +1.266% | 3 | 198 | +79.808% |
| 2026-06-25 | 10.2100 | 10.2800 | 10.2100 | 10.2700 | -4.731% | 32 | 200 | +82.084% |
| 2026-06-24 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -6.098% | 2 | 199 | +73.469% |
| 2026-06-23 | 11.4500 | 11.4800 | 11.4500 | 11.4800 | -8.160% | 5 | 199 | +62.892% |
| 2026-06-22 | 12.4800 | 12.5600 | 12.4800 | 12.5000 | +7.759% | 56 | 199 | +49.600% |
| 2026-06-18 | 11.6500 | 11.7200 | 11.5700 | 11.6000 | -13.883% | 60 | 199 | +61.207% |
| 2026-06-15 | 13.4600 | 13.4700 | 13.4600 | 13.4700 | +14.249% | 4 | 197 | +38.827% |
| 2026-06-09 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | -4.919% | 1 | 197 | +58.609% |
| 2026-06-08 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +14.815% | 1 | 197 | +50.806% |
| 2026-06-05 | 11.5000 | 11.5000 | 10.8000 | 10.8000 | -13.944% | 326 | 113 | +73.148% |
| 2026-06-04 | 12.7400 | 12.8000 | 12.5500 | 12.5500 | -9.386% | 4 | 109 | +49.004% |
| 2026-06-02 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -30.750% | 2 | 107 | +35.018% |
| 2026-05-13 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.988% | 2 | 107 | -6.500% |
| 2026-05-11 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +13.477% | 1 | 108 | -11.164% |
| 2026-04-29 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +0.270% | 1 | 107 | +0.809% |
| 2026-04-28 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -8.416% | 1 | 107 | +1.081% |
| 2026-04-22 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +8.602% | 1 | 106 | -7.426% |
| 2026-04-21 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +0.813% | 1 | 106 | +0.538% |
| 2026-04-20 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +0.272% | 2 | 104 | +1.355% |
| 2026-04-16 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +22.259% | 1 | 104 | +1.630% |
| 2026-03-27 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -15.211% | 2 | 103 | +24.252% |
| 2026-03-25 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +6.543% | 4 | 103 | +5.352% |
| 2026-03-19 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | -6.979% | 4 | 103 | +12.245% |
| 2026-03-13 | 17.9100 | 17.9100 | 17.9100 | 17.9100 | +3.526% | 1 | 103 | +4.411% |
| 2026-03-11 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -6.739% | 17 | 102 | +8.092% |
| 2026-03-04 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +10.746% | 2 | 96 | +0.809% |
| 2026-03-02 | 16.6000 | 16.7500 | 16.6000 | 16.7500 | +6.349% | 2 | 94 | +11.642% |
| 2026-02-26 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -5.858% | 1 | 94 | +18.730% |
| 2026-02-25 | 15.4100 | 16.7300 | 15.4100 | 16.7300 | -0.535% | 2 | 80 | +11.775% |
| 2026-02-13 | 16.8000 | 16.8200 | 16.8000 | 16.8200 | -3.886% | 15 | 80 | +11.177% |
| 2026-02-09 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -0.285% | 1 | 80 | +6.857% |
| 2026-02-06 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -16.825% | 1 | 79 | +6.553% |
| 2026-02-02 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -10.175% | 5 | 78 | -11.374% |
| 2026-01-29 | 23.4900 | 23.4900 | 23.4900 | 23.4900 | -11.191% | 1 | 74 | -20.392% |
| 2026-01-23 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +0.570% | 27 | 75 | -29.301% |
| 2026-01-21 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -13.487% | 4 | 89 | -28.897% |
| 2026-01-14 | 30.3400 | 30.4000 | 30.3400 | 30.4000 | +5.446% | 2 | 88 | -38.487% |
| 2026-01-05 | 28.4400 | 28.8300 | 28.4400 | 28.8300 | +7.414% | 6 | 87 | -35.137% |
| 2026-01-02 | 26.5000 | 27.0400 | 26.2700 | 26.8400 | +1.283% | 18 | 87 | -30.328% |
| 2025-12-22 | 26.5900 | 26.5900 | 26.5000 | 26.5000 | +2.080% | 2 | 80 | -29.434% |
| 2025-12-15 | 25.9600 | 25.9600 | 25.9600 | 25.9600 | -8.912% | 70 | 80 | -27.966% |
| 2025-12-03 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -4.169% | 70 | 91 | -34.386% |
| 2025-11-14 | 29.7400 | 29.7400 | 29.7400 | 29.7400 | -5.407% | 5 | 21 | -37.122% |
| 2025-11-13 | 31.4400 | 31.4400 | 31.4400 | 31.4400 | -5.015% | 3 | 23 | -40.522% |
| 2025-11-07 | 33.0500 | 33.1100 | 33.0500 | 33.1000 | -0.151% | 4 | 24 | -43.505% |
| 2025-11-06 | 33.0000 | 33.1500 | 33.0000 | 33.1500 | -2.356% | 4 | 22 | -43.590% |
| 2025-11-05 | 33.9600 | 33.9600 | 33.9500 | 33.9500 | +4.784% | 10 | 19 | -44.919% |
| 2025-11-04 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -9.925% | 1 | 19 | -42.284% |
| 2025-10-30 | 35.9700 | 35.9700 | 35.9700 | 35.9700 | -6.255% | 1 | 18 | -48.012% |
| 2025-10-29 | 38.3700 | 38.3900 | 38.3700 | 38.3700 | -4.742% | 12 | 17 | -51.264% |
| 2025-10-27 | 40.2800 | 40.2800 | 40.2800 | 40.2800 | +10.085% | 1 | 5 | -53.575% |
| 2025-10-16 | 37.2000 | 37.2000 | 36.5900 | 36.5900 | -6.825% | 4 | 5 | -48.893% |
| 2025-10-14 | 39.2700 | 39.2700 | 39.2700 | 39.2700 | 0.000% | 1 | 1 | -52.381% |