IBIT280121C00033000
IBIT Jan 21 2028 33.00 Call
optionOPRA
EODOct 16, 2026
17.60USD-2.870%(-0.52)20Vol239OI
IBIT280121C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -2.870% | 20 | 259 | 0.000% |
| 2026-10-14 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | -3.719% | 5 | 254 | -2.870% |
| 2026-09-29 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | -2.890% | 2 | 252 | -6.482% |
| 2026-09-25 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | -1.873% | 5 | 247 | -9.185% |
| 2026-09-23 | 20.5500 | 20.5500 | 19.7500 | 19.7500 | -5.002% | 54 | 193 | -10.886% |
| 2026-09-22 | 20.8500 | 20.8500 | 20.7900 | 20.7900 | +14.989% | 12 | 181 | -15.344% |
| 2026-09-18 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +13.711% | 4 | 177 | -2.655% |
| 2026-09-17 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +2.713% | 2 | 175 | +10.692% |
| 2026-09-16 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | -1.401% | 6 | 181 | +13.695% |
| 2026-09-15 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -4.559% | 30 | 151 | +12.102% |
| 2026-09-10 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -3.857% | 1 | 152 | +6.991% |
| 2026-09-08 | 17.1700 | 17.3900 | 17.0900 | 17.1100 | -3.333% | 8 | 152 | +2.864% |
| 2026-09-04 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -4.324% | 10 | 143 | -0.565% |
| 2026-09-03 | 18.4700 | 18.6000 | 18.4700 | 18.5000 | +12.189% | 16 | 143 | -4.865% |
| 2026-09-02 | 16.4200 | 16.5100 | 16.4200 | 16.4900 | -0.363% | 4 | 145 | +6.731% |
| 2026-09-01 | 16.5500 | 16.6200 | 16.5400 | 16.5500 | -3.779% | 18 | 145 | +6.344% |
| 2026-08-31 | 17.2200 | 17.2200 | 17.1800 | 17.2000 | -3.262% | 6 | 145 | +2.326% |
| 2026-08-28 | 17.7000 | 17.7800 | 17.7000 | 17.7800 | -3.370% | 3 | 145 | -1.012% |
| 2026-08-27 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +5.747% | 1 | 144 | -4.348% |
| 2026-08-26 | 17.3500 | 17.4000 | 17.3200 | 17.4000 | -3.226% | 3 | 144 | +1.149% |
| 2026-08-25 | 17.8400 | 17.9800 | 17.8400 | 17.9800 | +5.640% | 10 | 144 | -2.113% |
| 2026-08-21 | 17.1200 | 17.1800 | 17.0200 | 17.0200 | +15.000% | 36 | 144 | +3.408% |
| 2026-08-20 | 14.2000 | 14.8000 | 14.2000 | 14.8000 | +14.198% | 66 | 140 | +18.919% |
| 2026-08-19 | 12.9600 | 13.0300 | 12.9600 | 12.9600 | +16.129% | 44 | 140 | +35.802% |
| 2026-08-18 | 11.1300 | 11.1800 | 11.1300 | 11.1600 | +5.582% | 52 | 140 | +57.706% |
| 2026-08-17 | 10.5800 | 10.6200 | 10.5400 | 10.5700 | +4.344% | 52 | 140 | +66.509% |
| 2026-08-14 | 10.1500 | 10.1600 | 10.1300 | 10.1300 | -3.062% | 20 | 140 | +73.741% |
| 2026-08-13 | 10.6300 | 10.6800 | 10.4500 | 10.4500 | -1.042% | 74 | 130 | +68.421% |
| 2026-08-12 | 10.5400 | 10.5800 | 10.5200 | 10.5600 | -0.845% | 56 | 133 | +66.667% |
| 2026-08-11 | 10.7800 | 10.8900 | 10.6500 | 10.6500 | -3.968% | 55 | 132 | +65.258% |
| 2026-08-10 | 11.0700 | 11.1200 | 11.0600 | 11.0900 | -1.422% | 64 | 132 | +58.702% |
| 2026-08-07 | 11.2900 | 11.3500 | 11.2500 | 11.2500 | +1.995% | 65 | 132 | +56.444% |
| 2026-08-06 | 11.0900 | 11.0900 | 11.0000 | 11.0300 | +0.823% | 43 | 139 | +59.565% |
| 2026-08-05 | 10.9400 | 10.9900 | 10.9300 | 10.9400 | -0.091% | 60 | 139 | +60.878% |
| 2026-08-04 | 10.5500 | 10.9500 | 10.5500 | 10.9500 | +5.288% | 54 | 138 | +60.731% |
| 2026-08-03 | 10.3800 | 10.4400 | 10.3800 | 10.4000 | +0.775% | 28 | 138 | +69.231% |
| 2026-07-31 | 10.6200 | 10.6800 | 10.3200 | 10.3200 | -7.857% | 53 | 137 | +70.543% |
| 2026-07-30 | 11.2400 | 11.3100 | 11.2000 | 11.2000 | +0.901% | 53 | 136 | +57.143% |
| 2026-07-29 | 11.0500 | 11.1200 | 11.0500 | 11.1000 | -0.981% | 48 | 136 | +58.559% |
| 2026-07-27 | 11.0800 | 11.2100 | 11.0700 | 11.2100 | +0.991% | 53 | 135 | +57.003% |
| 2026-07-24 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -2.887% | 1 | 134 | +58.559% |
| 2026-07-23 | 11.3800 | 11.4600 | 11.3800 | 11.4300 | -2.558% | 44 | 134 | +53.981% |
| 2026-07-22 | 11.7000 | 11.7700 | 11.7000 | 11.7300 | -3.457% | 56 | 137 | +50.043% |
| 2026-07-21 | 12.1500 | 12.2600 | 12.1500 | 12.1500 | +13.551% | 12 | 136 | +44.856% |
| 2026-07-17 | 10.7300 | 10.7300 | 10.7000 | 10.7000 | -4.720% | 4 | 136 | +64.486% |
| 2026-07-16 | 11.1700 | 11.2300 | 11.1700 | 11.2300 | -3.190% | 5 | 135 | +56.723% |
| 2026-07-15 | 11.5300 | 11.6500 | 11.5300 | 11.6000 | +5.647% | 52 | 135 | +51.724% |
| 2026-07-14 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +5.374% | 1 | 135 | +60.291% |
| 2026-07-13 | 10.4800 | 10.8400 | 10.4200 | 10.4200 | -8.596% | 34 | 130 | +68.906% |
| 2026-07-07 | 11.3700 | 11.4300 | 11.3500 | 11.4000 | +0.885% | 49 | 132 | +54.386% |
| 2026-07-06 | 10.0500 | 11.3000 | 10.0500 | 11.3000 | +15.306% | 8 | 135 | +55.752% |
| 2026-07-01 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.704% | 5 | 140 | +79.592% |
| 2026-06-30 | 9.2000 | 9.4500 | 9.1900 | 9.4500 | -4.545% | 72 | 73 | +86.243% |
| 2026-06-26 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +1.747% | 1 | 75 | +77.778% |
| 2026-06-25 | 10.0100 | 10.0100 | 9.7200 | 9.7300 | -7.333% | 11 | 71 | +80.884% |
| 2026-06-24 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.545% | 1 | 70 | +67.619% |
| 2026-06-23 | 11.0000 | 11.0600 | 10.9500 | 11.0000 | -8.104% | 9 | 70 | +60.000% |
| 2026-06-22 | 11.9900 | 12.0600 | 11.9700 | 11.9700 | +6.400% | 52 | 70 | +47.034% |
| 2026-06-18 | 11.1800 | 11.2500 | 11.1500 | 11.2500 | -9.054% | 33 | 69 | +56.444% |
| 2026-06-16 | 12.4300 | 12.4800 | 12.3700 | 12.3700 | -4.626% | 18 | 68 | +42.280% |
| 2026-06-15 | 12.7600 | 13.0200 | 12.7600 | 12.9700 | +9.822% | 37 | 68 | +35.698% |
| 2026-06-11 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | +6.588% | 1 | 69 | +49.026% |
| 2026-06-09 | 11.2700 | 11.2700 | 11.0800 | 11.0800 | +2.974% | 8 | 67 | +58.845% |
| 2026-06-05 | 10.9500 | 11.1300 | 10.5000 | 10.7600 | -10.705% | 21 | 54 | +63.569% |
| 2026-06-04 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -14.539% | 1 | 53 | +46.058% |
| 2026-06-02 | 14.0000 | 14.1000 | 14.0000 | 14.1000 | -14.545% | 2 | 52 | +24.823% |
| 2026-05-29 | 16.3000 | 16.5000 | 15.8000 | 16.5000 | -4.070% | 5 | 47 | +6.667% |
| 2026-05-26 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -4.444% | 1 | 46 | +2.326% |
| 2026-04-28 | 17.9500 | 18.0000 | 17.9500 | 18.0000 | -2.439% | 2 | 47 | -2.222% |
| 2026-04-27 | 18.4000 | 18.4500 | 18.4000 | 18.4500 | -2.639% | 2 | 45 | -4.607% |
| 2026-04-24 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +18.809% | 1 | 44 | -7.124% |
| 2026-04-13 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -6.725% | 2 | 44 | +10.345% |
| 2026-04-09 | 17.0000 | 17.1000 | 16.8500 | 17.1000 | +10.680% | 3 | 46 | +2.924% |
| 2026-04-01 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -6.928% | 1 | 43 | +13.916% |
| 2026-03-24 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -6.742% | 5 | 42 | +6.024% |
| 2026-03-18 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +10.559% | 2 | 43 | -1.124% |
| 2026-03-06 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +0.877% | 1 | 41 | +9.317% |
| 2026-02-25 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | +6.188% | 2 | 38 | +10.276% |
| 2026-02-19 | 15.0200 | 15.0300 | 15.0200 | 15.0300 | -7.508% | 4 | 38 | +17.099% |
| 2026-02-13 | 15.6500 | 16.3800 | 15.6500 | 16.2500 | -0.612% | 8 | 32 | +8.308% |
| 2026-02-09 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -3.140% | 5 | 32 | +7.645% |
| 2026-02-06 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +7.243% | 1 | 34 | +4.265% |
| 2026-02-05 | 16.3000 | 16.3000 | 15.7400 | 15.7400 | -11.324% | 11 | 33 | +11.817% |
| 2026-02-04 | 18.8200 | 18.8200 | 17.7500 | 17.7500 | -8.974% | 6 | 31 | -0.845% |
| 2026-02-03 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -4.645% | 3 | 25 | -9.744% |
| 2026-02-02 | 20.1900 | 20.4500 | 20.1900 | 20.4500 | -11.663% | 2 | 25 | -13.936% |
| 2026-01-29 | 23.6100 | 23.6100 | 23.1500 | 23.1500 | -22.237% | 5 | 25 | -23.974% |
| 2026-01-14 | 29.0500 | 29.7700 | 29.0500 | 29.7700 | +10.669% | 17 | 30 | -40.880% |
| 2026-01-13 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -1.465% | 5 | 35 | -34.572% |
| 2026-01-06 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -2.500% | 5 | 35 | -35.531% |
| 2026-01-05 | 27.8500 | 28.0000 | 27.8500 | 28.0000 | +7.651% | 12 | 20 | -37.143% |
| 2026-01-02 | 25.8700 | 26.4800 | 25.7200 | 26.0100 | +4.040% | 12 | 20 | -32.334% |
| 2025-12-31 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -1.381% | 5 | 16 | -29.600% |
| 2025-12-30 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | +1.685% | 2 | 16 | -30.572% |
| 2025-12-29 | 24.9300 | 24.9300 | 24.9300 | 24.9300 | +0.443% | 2 | 16 | -29.402% |
| 2025-12-15 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | -10.397% | 1 | 16 | -29.089% |
| 2025-12-12 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +5.123% | 1 | 15 | -36.462% |
| 2025-12-02 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | -12.167% | 1 | 16 | -33.207% |
| 2025-11-14 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -2.597% | 3 | 15 | -41.333% |
| 2025-11-13 | 33.3000 | 33.3000 | 30.8000 | 30.8000 | -8.470% | 2 | 12 | -42.857% |
| 2025-11-12 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | +0.779% | 1 | 11 | -47.697% |
| 2025-11-07 | 32.0000 | 33.3900 | 31.9500 | 33.3900 | -5.944% | 3 | 11 | -47.290% |
| 2025-10-30 | 35.8900 | 35.8900 | 35.4900 | 35.5000 | -6.407% | 12 | 8 | -50.423% |
| 2025-10-29 | 38.1900 | 38.1900 | 37.4400 | 37.9300 | -4.290% | 16 | 14 | -53.599% |
| 2025-10-27 | 39.6300 | 39.6300 | 39.6300 | 39.6300 | +9.324% | 1 | 5 | -55.589% |
| 2025-10-16 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | -10.361% | 1 | 5 | -51.448% |
| 2025-10-10 | 40.4400 | 40.4400 | 40.4400 | 40.4400 | -3.989% | 1 | 4 | -56.479% |
| 2025-10-07 | 42.1200 | 42.1200 | 42.1200 | 42.1200 | -2.613% | 2 | 3 | -58.215% |
| 2025-10-03 | 43.2500 | 43.2500 | 43.2500 | 43.2500 | +2.610% | 1 | 3 | -59.306% |
| 2025-10-02 | 42.1500 | 42.1500 | 42.1500 | 42.1500 | +11.656% | 2 | 3 | -58.244% |
| 2025-09-23 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | 0.000% | 1 | 1 | -53.377% |