IBIT280121C00034000
IBIT Jan 21 2028 34.00 Call
optionOPRA
EODOct 15, 2026
17.45USD+0.867%(+0.15)11Vol331OI
IBIT280121C00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 16.9200 | 17.4500 | 16.9200 | 17.4500 | +0.867% | 11 | 331 | 0.000% |
| 2026-10-14 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -4.736% | 1 | 331 | +0.867% |
| 2026-10-13 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | +1.453% | 1 | 331 | -3.910% |
| 2026-10-09 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -9.824% | 2 | 331 | -2.514% |
| 2026-10-05 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -0.251% | 1 | 336 | -12.091% |
| 2026-10-02 | 19.8700 | 19.9000 | 19.8700 | 19.9000 | +5.180% | 6 | 331 | -12.312% |
| 2026-10-01 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | +1.176% | 1 | 330 | -7.770% |
| 2026-09-30 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -1.058% | 1 | 330 | -6.684% |
| 2026-09-24 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -5.358% | 1 | 330 | -7.672% |
| 2026-09-22 | 19.9000 | 19.9700 | 19.9000 | 19.9700 | +0.352% | 2 | 330 | -12.619% |
| 2026-09-21 | 19.6000 | 19.9500 | 19.5700 | 19.9000 | +15.029% | 34 | 340 | -12.312% |
| 2026-09-18 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +4.217% | 25 | 365 | +0.867% |
| 2026-09-14 | 16.5500 | 16.6000 | 16.5500 | 16.6000 | -0.718% | 20 | 373 | +5.120% |
| 2026-09-08 | 16.4500 | 16.7200 | 16.4500 | 16.7200 | -2.393% | 11 | 373 | +4.366% |
| 2026-09-04 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -4.355% | 1 | 374 | +1.868% |
| 2026-09-03 | 16.6500 | 17.9500 | 16.6500 | 17.9100 | +13.211% | 20 | 374 | -2.568% |
| 2026-09-02 | 15.8300 | 15.8800 | 15.8200 | 15.8200 | -0.815% | 8 | 374 | +10.303% |
| 2026-09-01 | 15.9100 | 15.9800 | 15.9000 | 15.9500 | -3.858% | 12 | 373 | +9.404% |
| 2026-08-31 | 16.6300 | 16.7000 | 16.5300 | 16.5900 | +3.429% | 10 | 373 | +5.184% |
| 2026-08-28 | 17.2000 | 17.2100 | 16.0400 | 16.0400 | -8.343% | 8 | 373 | +8.791% |
| 2026-08-27 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +5.105% | 1 | 374 | -0.286% |
| 2026-08-26 | 16.7000 | 16.7000 | 16.6500 | 16.6500 | -2.059% | 2 | 373 | +4.805% |
| 2026-08-25 | 17.0000 | 17.3000 | 17.0000 | 17.0000 | -3.683% | 38 | 348 | +2.647% |
| 2026-08-24 | 16.6500 | 17.6500 | 16.6500 | 17.6500 | +8.951% | 7 | 342 | -1.133% |
| 2026-08-21 | 16.4900 | 16.5500 | 16.1600 | 16.2000 | +17.733% | 60 | 344 | +7.716% |
| 2026-08-20 | 13.4000 | 13.7900 | 13.4000 | 13.7600 | +13.251% | 61 | 344 | +26.817% |
| 2026-08-19 | 11.0100 | 12.4700 | 11.0100 | 12.1500 | +13.764% | 56 | 344 | +43.621% |
| 2026-08-18 | 10.6300 | 10.6800 | 10.6300 | 10.6800 | +6.058% | 25 | 344 | +63.390% |
| 2026-08-17 | 10.1000 | 10.1100 | 10.0700 | 10.0700 | -0.494% | 28 | 344 | +73.287% |
| 2026-08-13 | 10.1600 | 10.1600 | 10.1200 | 10.1200 | +0.998% | 32 | 344 | +72.431% |
| 2026-08-12 | 10.0000 | 10.0600 | 10.0000 | 10.0200 | -3.188% | 29 | 343 | +74.152% |
| 2026-08-11 | 10.3500 | 10.3600 | 10.3100 | 10.3500 | -2.174% | 24 | 343 | +68.599% |
| 2026-08-10 | 10.5900 | 10.5900 | 10.5600 | 10.5800 | +0.284% | 32 | 343 | +64.934% |
| 2026-08-07 | 10.7600 | 10.8200 | 10.5500 | 10.5500 | +0.095% | 67 | 343 | +65.403% |
| 2026-08-06 | 10.5300 | 10.5400 | 10.5000 | 10.5400 | +1.055% | 9 | 343 | +65.560% |
| 2026-08-05 | 10.4500 | 10.4600 | 10.4300 | 10.4300 | +2.255% | 28 | 343 | +67.306% |
| 2026-08-04 | 10.1200 | 10.2000 | 10.0900 | 10.2000 | +3.030% | 30 | 341 | +71.078% |
| 2026-08-03 | 9.9000 | 9.9200 | 9.9000 | 9.9000 | -1.980% | 8 | 341 | +76.263% |
| 2026-07-31 | 10.1600 | 10.1600 | 10.1000 | 10.1000 | -5.253% | 24 | 341 | +72.772% |
| 2026-07-30 | 10.7100 | 10.7700 | 10.6600 | 10.6600 | +1.043% | 33 | 343 | +63.696% |
| 2026-07-29 | 10.5800 | 10.6000 | 10.4800 | 10.5500 | +5.711% | 23 | 343 | +65.403% |
| 2026-07-28 | 9.9000 | 9.9800 | 9.9000 | 9.9800 | -6.203% | 35 | 370 | +74.850% |
| 2026-07-27 | 10.6000 | 10.8000 | 10.5700 | 10.6400 | -2.564% | 36 | 368 | +64.004% |
| 2026-07-23 | 10.8800 | 10.9300 | 10.8600 | 10.9200 | -2.674% | 48 | 368 | +59.799% |
| 2026-07-22 | 11.2300 | 11.2800 | 11.2000 | 11.2200 | -3.608% | 36 | 372 | +55.526% |
| 2026-07-21 | 11.5900 | 11.6800 | 11.5900 | 11.6400 | +3.009% | 16 | 372 | +49.914% |
| 2026-07-20 | 11.1200 | 11.3000 | 11.1200 | 11.3000 | +10.352% | 18 | 370 | +54.425% |
| 2026-07-17 | 10.2200 | 10.2400 | 10.1200 | 10.2400 | -2.010% | 8 | 367 | +70.410% |
| 2026-07-16 | 10.6700 | 10.7100 | 10.4500 | 10.4500 | -5.686% | 11 | 362 | +66.986% |
| 2026-07-15 | 11.0300 | 11.1300 | 11.0300 | 11.0800 | +1.651% | 48 | 362 | +57.491% |
| 2026-07-14 | 10.5700 | 11.0000 | 10.5600 | 10.9000 | +5.723% | 10 | 358 | +60.092% |
| 2026-07-13 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -4.537% | 1 | 358 | +69.253% |
| 2026-07-10 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +8.000% | 1 | 358 | +61.574% |
| 2026-07-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -8.341% | 1 | 359 | +74.500% |
| 2026-07-07 | 10.6500 | 10.9300 | 10.6500 | 10.9100 | +0.553% | 27 | 359 | +59.945% |
| 2026-07-06 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +8.936% | 1 | 358 | +60.829% |
| 2026-07-02 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +5.508% | 1 | 357 | +75.201% |
| 2026-07-01 | 9.3200 | 9.4400 | 9.3000 | 9.4400 | +7.640% | 6 | 362 | +84.852% |
| 2026-06-30 | 9.0000 | 9.0000 | 8.7500 | 8.7700 | -8.168% | 5 | 360 | +98.974% |
| 2026-06-29 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +1.058% | 1 | 359 | +82.723% |
| 2026-06-26 | 9.1500 | 9.6500 | 9.1500 | 9.4500 | -0.526% | 9 | 357 | +84.656% |
| 2026-06-25 | 9.5500 | 9.8000 | 9.3000 | 9.5000 | -1.042% | 26 | 397 | +83.684% |
| 2026-06-24 | 10.0500 | 10.0500 | 9.4300 | 9.6000 | -9.434% | 116 | 347 | +81.771% |
| 2026-06-23 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -7.826% | 1 | 346 | +64.623% |
| 2026-06-22 | 11.6800 | 11.6800 | 11.5000 | 11.5000 | +7.981% | 33 | 346 | +51.739% |
| 2026-06-18 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -9.898% | 2 | 344 | +63.850% |
| 2026-06-17 | 11.8100 | 11.8200 | 11.8100 | 11.8200 | -0.421% | 4 | 344 | +47.631% |
| 2026-06-16 | 12.0900 | 12.0900 | 11.8000 | 11.8700 | -4.735% | 25 | 347 | +47.009% |
| 2026-06-15 | 12.2500 | 12.6000 | 12.2500 | 12.4600 | +10.265% | 85 | 344 | +40.048% |
| 2026-06-12 | 11.6000 | 11.6000 | 11.3000 | 11.3000 | +1.345% | 10 | 343 | +54.425% |
| 2026-06-10 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +2.765% | 1 | 357 | +56.502% |
| 2026-06-09 | 10.7500 | 10.8500 | 10.7500 | 10.8500 | -6.546% | 13 | 355 | +60.829% |
| 2026-06-08 | 11.7000 | 11.7000 | 11.6000 | 11.6100 | +11.635% | 113 | 384 | +50.301% |
| 2026-06-05 | 10.5500 | 10.8000 | 10.0400 | 10.4000 | -10.730% | 166 | 231 | +67.788% |
| 2026-06-04 | 11.4500 | 11.7500 | 11.4500 | 11.6500 | -7.171% | 32 | 205 | +49.785% |
| 2026-06-03 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -26.950% | 2 | 205 | +39.044% |
| 2026-05-26 | 17.6000 | 17.6000 | 17.1800 | 17.1800 | -1.264% | 7 | 200 | +1.572% |
| 2026-05-20 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +0.870% | 3 | 200 | +0.287% |
| 2026-05-18 | 17.3000 | 17.3000 | 17.2000 | 17.2500 | -7.556% | 20 | 217 | +1.159% |
| 2026-05-15 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | -2.559% | 2 | 217 | -6.484% |
| 2026-05-08 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -3.283% | 45 | 172 | -8.877% |
| 2026-05-05 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +4.762% | 1 | 172 | -11.869% |
| 2026-05-04 | 18.9000 | 19.0000 | 18.9000 | 18.9000 | +2.052% | 12 | 170 | -7.672% |
| 2026-04-17 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | +9.263% | 1 | 170 | -5.778% |
| 2026-04-16 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +5.937% | 7 | 170 | +2.950% |
| 2026-04-13 | 15.7500 | 16.0000 | 15.7500 | 16.0000 | -2.439% | 4 | 172 | +9.062% |
| 2026-04-10 | 17.0000 | 17.0000 | 16.4000 | 16.4000 | +0.923% | 16 | 174 | +6.402% |
| 2026-04-09 | 15.7500 | 16.2500 | 15.7500 | 16.2500 | +3.503% | 106 | 159 | +7.385% |
| 2026-04-06 | 15.7500 | 15.7500 | 15.7000 | 15.7000 | +7.904% | 3 | 61 | +11.146% |
| 2026-04-02 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +3.559% | 1 | 59 | +19.931% |
| 2026-03-27 | 14.3900 | 14.3900 | 14.0500 | 14.0500 | -7.869% | 2 | 59 | +24.199% |
| 2026-03-24 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -8.683% | 1 | 59 | +14.426% |
| 2026-03-18 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -1.183% | 1 | 60 | +4.491% |
| 2026-03-13 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +11.995% | 1 | 59 | +3.254% |
| 2026-03-03 | 14.6300 | 15.0900 | 14.6300 | 15.0900 | +13.459% | 2 | 58 | +15.639% |
| 2026-02-24 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -11.333% | 1 | 56 | +31.203% |
| 2026-02-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.897% | 1 | 55 | +16.333% |
| 2026-02-13 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | +3.506% | 3 | 57 | +9.473% |
| 2026-02-11 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -0.645% | 1 | 57 | +13.312% |
| 2026-02-10 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.514% | 3 | 56 | +12.581% |
| 2026-02-06 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | +22.815% | 3 | 53 | +5.247% |
| 2026-02-05 | 16.5000 | 16.5000 | 13.5000 | 13.5000 | -23.164% | 24 | 56 | +29.259% |
| 2026-02-04 | 18.4000 | 18.4000 | 17.2500 | 17.5700 | -13.020% | 8 | 46 | -0.683% |
| 2026-02-02 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -17.719% | 1 | 45 | -13.614% |
| 2026-01-27 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | -11.372% | 3 | 44 | -28.921% |
| 2026-01-16 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +5.927% | 27 | 29 | -37.004% |
| 2026-01-13 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -4.492% | 6 | 29 | -33.270% |
| 2026-01-05 | 27.3500 | 27.3800 | 27.3500 | 27.3800 | +6.042% | 2 | 28 | -36.267% |
| 2026-01-02 | 25.0900 | 25.8700 | 25.0900 | 25.8200 | +4.450% | 14 | 28 | -32.417% |
| 2025-12-30 | 24.6800 | 24.7200 | 24.6800 | 24.7200 | +4.084% | 2 | 24 | -29.409% |
| 2025-12-01 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -9.524% | 6 | 23 | -26.526% |
| 2025-11-26 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -28.161% | 6 | 11 | -33.524% |
| 2025-10-31 | 36.4700 | 36.5600 | 36.4700 | 36.5400 | +5.000% | 6 | 11 | -52.244% |
| 2025-10-30 | 34.8000 | 34.8100 | 34.8000 | 34.8000 | -5.589% | 6 | 15 | -49.856% |
| 2025-10-29 | 37.4800 | 37.4800 | 36.8600 | 36.8600 | -3.026% | 2 | 10 | -52.659% |
| 2025-10-21 | 37.9900 | 38.0100 | 37.9900 | 38.0100 | +0.290% | 2 | 9 | -54.091% |
| 2025-10-14 | 36.5500 | 37.9000 | 36.5500 | 37.9000 | +7.062% | 5 | 9 | -53.958% |
| 2025-09-26 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -5.373% | 2 | 4 | -50.706% |
| 2025-09-24 | 37.4200 | 37.4200 | 37.4100 | 37.4100 | 0.000% | 2 | 2 | -53.355% |