IBIT280121C00036000
IBIT Jan 21 2028 36.00 Call
optionOPRA
EODOct 13, 2026
16.55USD+0.303%(+0.05)2Vol512OI
IBIT280121C00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +0.303% | 2 | 514 | 0.000% |
| 2026-10-12 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.662% | 1 | 514 | +0.303% |
| 2026-10-09 | 16.5700 | 16.6100 | 16.5400 | 16.6100 | +5.127% | 18 | 512 | -0.361% |
| 2026-10-08 | 16.2000 | 16.2000 | 15.8000 | 15.8000 | -4.358% | 3 | 509 | +4.747% |
| 2026-10-07 | 16.5000 | 16.5500 | 16.5000 | 16.5200 | -6.930% | 14 | 509 | +0.182% |
| 2026-10-05 | 18.0800 | 18.0800 | 17.7000 | 17.7500 | +2.188% | 4 | 506 | -6.761% |
| 2026-09-25 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -1.363% | 17 | 514 | -4.721% |
| 2026-09-24 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | -0.565% | 1 | 513 | -6.019% |
| 2026-09-23 | 17.4900 | 17.7100 | 17.4900 | 17.7100 | +8.650% | 3 | 512 | -6.550% |
| 2026-09-18 | 15.7100 | 16.3000 | 15.7100 | 16.3000 | +16.429% | 5 | 517 | +1.534% |
| 2026-09-17 | 14.0000 | 14.1400 | 14.0000 | 14.0000 | +3.781% | 3 | 514 | +18.214% |
| 2026-09-16 | 13.6000 | 13.7900 | 13.4900 | 13.4900 | -11.425% | 13 | 508 | +22.683% |
| 2026-09-14 | 14.8900 | 15.2300 | 14.8900 | 15.2300 | +2.836% | 5 | 508 | +8.667% |
| 2026-09-11 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | +1.092% | 5 | 513 | +11.749% |
| 2026-09-10 | 14.5900 | 14.6500 | 14.5900 | 14.6500 | -6.807% | 3 | 514 | +12.969% |
| 2026-09-09 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | +2.477% | 1 | 513 | +5.280% |
| 2026-09-08 | 15.0900 | 15.4200 | 15.0900 | 15.3400 | -1.981% | 25 | 512 | +7.888% |
| 2026-09-04 | 15.6900 | 15.8000 | 15.6500 | 15.6500 | -5.609% | 7 | 511 | +5.751% |
| 2026-09-03 | 15.6000 | 16.6100 | 15.6000 | 16.5800 | +13.174% | 17 | 503 | -0.181% |
| 2026-09-02 | 14.4500 | 14.7100 | 14.4500 | 14.6500 | -0.678% | 12 | 502 | +12.969% |
| 2026-09-01 | 14.9500 | 15.0000 | 14.6500 | 14.7500 | -4.531% | 18 | 503 | +12.203% |
| 2026-08-31 | 15.3300 | 15.5000 | 15.3300 | 15.4500 | +1.311% | 20 | 502 | +7.120% |
| 2026-08-28 | 16.0200 | 16.0700 | 15.2500 | 15.2500 | -6.728% | 29 | 503 | +8.525% |
| 2026-08-27 | 16.3100 | 16.3600 | 16.3100 | 16.3500 | +5.010% | 11 | 499 | +1.223% |
| 2026-08-26 | 15.4600 | 15.5700 | 15.3900 | 15.5700 | -2.930% | 241 | 270 | +6.294% |
| 2026-08-25 | 16.0100 | 16.1000 | 16.0000 | 16.0400 | +0.187% | 18 | 277 | +3.180% |
| 2026-08-24 | 15.8700 | 16.1600 | 15.8700 | 16.0100 | +4.984% | 9 | 282 | +3.373% |
| 2026-08-21 | 14.8900 | 15.4500 | 14.8900 | 15.2500 | +17.308% | 91 | 308 | +8.525% |
| 2026-08-20 | 12.4300 | 13.0100 | 12.4300 | 13.0000 | +17.967% | 93 | 333 | +27.308% |
| 2026-08-19 | 9.8300 | 11.5500 | 9.8300 | 11.0200 | +13.608% | 64 | 358 | +50.181% |
| 2026-08-18 | 9.5900 | 9.7500 | 9.5900 | 9.7000 | +3.966% | 61 | 300 | +70.619% |
| 2026-08-17 | 9.2000 | 9.3300 | 9.1500 | 9.3300 | +5.424% | 9 | 293 | +77.385% |
| 2026-08-14 | 8.9700 | 8.9700 | 8.8100 | 8.8500 | -2.747% | 6 | 287 | +87.006% |
| 2026-08-13 | 9.3500 | 9.3500 | 9.1000 | 9.1000 | +0.552% | 4 | 283 | +81.868% |
| 2026-08-11 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -1.950% | 2 | 281 | +82.873% |
| 2026-08-10 | 9.3500 | 9.3500 | 9.2300 | 9.2300 | -4.845% | 2 | 279 | +79.307% |
| 2026-08-07 | 9.7300 | 9.8500 | 9.7000 | 9.7000 | +1.677% | 4 | 276 | +70.619% |
| 2026-08-05 | 9.5100 | 9.5400 | 9.4900 | 9.5400 | +1.274% | 23 | 253 | +73.480% |
| 2026-08-04 | 9.3500 | 9.4200 | 9.3500 | 9.4200 | +2.391% | 39 | 214 | +75.690% |
| 2026-07-31 | 9.3900 | 9.3900 | 9.2000 | 9.2000 | -3.766% | 3 | 212 | +79.891% |
| 2026-07-27 | 9.5700 | 9.5700 | 9.5600 | 9.5600 | -0.209% | 7 | 219 | +73.117% |
| 2026-07-24 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -2.840% | 17 | 204 | +72.756% |
| 2026-07-23 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -7.244% | 2 | 204 | +67.850% |
| 2026-07-21 | 10.5700 | 10.6300 | 10.5700 | 10.6300 | +4.216% | 12 | 194 | +55.691% |
| 2026-07-20 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.870% | 2 | 192 | +62.255% |
| 2026-07-16 | 9.7800 | 9.8200 | 9.7800 | 9.8200 | -1.406% | 6 | 203 | +68.534% |
| 2026-07-15 | 10.0500 | 10.0900 | 9.9600 | 9.9600 | +0.606% | 12 | 198 | +66.165% |
| 2026-07-14 | 9.6000 | 10.1500 | 9.6000 | 9.9000 | -1.000% | 21 | 182 | +67.172% |
| 2026-07-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.712% | 10 | 192 | +65.500% |
| 2026-07-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +3.020% | 1 | 191 | +73.298% |
| 2026-07-08 | 9.2000 | 9.2700 | 9.2000 | 9.2700 | -8.580% | 3 | 190 | +78.533% |
| 2026-07-07 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +2.632% | 1 | 189 | +63.215% |
| 2026-07-06 | 9.9500 | 9.9500 | 9.8800 | 9.8800 | +9.778% | 6 | 184 | +67.510% |
| 2026-07-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.882% | 1 | 185 | +83.889% |
| 2026-07-01 | 8.5200 | 8.5500 | 8.5000 | 8.5000 | +6.918% | 12 | 224 | +94.706% |
| 2026-06-30 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -7.018% | 35 | 229 | +108.176% |
| 2026-06-25 | 8.6900 | 8.6900 | 8.5500 | 8.5500 | -6.557% | 2 | 227 | +93.567% |
| 2026-06-24 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -5.864% | 4 | 223 | +80.874% |
| 2026-06-23 | 9.6400 | 9.7200 | 9.6400 | 9.7200 | -8.129% | 3 | 221 | +70.267% |
| 2026-06-22 | 10.7400 | 10.7400 | 10.5800 | 10.5800 | +5.906% | 7 | 215 | +56.427% |
| 2026-06-18 | 10.3400 | 10.3400 | 9.8500 | 9.9900 | -8.767% | 18 | 200 | +65.666% |
| 2026-06-17 | 10.6900 | 11.0800 | 10.6900 | 10.9500 | -0.815% | 11 | 193 | +51.142% |
| 2026-06-16 | 11.0300 | 11.0400 | 11.0300 | 11.0400 | -4.416% | 4 | 193 | +49.909% |
| 2026-06-15 | 11.5100 | 11.5500 | 11.5100 | 11.5500 | +11.058% | 4 | 195 | +43.290% |
| 2026-06-12 | 10.3100 | 10.4000 | 10.3100 | 10.4000 | -1.235% | 9 | 190 | +59.135% |
| 2026-06-11 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +4.257% | 13 | 177 | +57.170% |
| 2026-06-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.508% | 3 | 178 | +63.861% |
| 2026-06-09 | 9.5000 | 9.9600 | 9.5000 | 9.9500 | -6.573% | 8 | 180 | +66.332% |
| 2026-06-08 | 11.0000 | 11.0000 | 10.6500 | 10.6500 | +6.500% | 36 | 156 | +55.399% |
| 2026-06-05 | 10.2800 | 10.2800 | 9.7500 | 10.0000 | -7.834% | 19 | 154 | +65.500% |
| 2026-06-04 | 10.5600 | 11.0200 | 10.5600 | 10.8500 | -6.947% | 26 | 131 | +52.535% |
| 2026-06-03 | 11.9000 | 11.9100 | 11.6600 | 11.6600 | -1.934% | 65 | 127 | +41.938% |
| 2026-06-02 | 12.1600 | 12.1600 | 11.8900 | 11.8900 | -18.506% | 3 | 124 | +39.193% |
| 2026-05-29 | 14.7500 | 14.7500 | 14.5900 | 14.5900 | -0.205% | 26 | 110 | +13.434% |
| 2026-05-28 | 14.4900 | 14.6200 | 14.4500 | 14.6200 | -18.778% | 7 | 108 | +13.201% |
| 2026-05-04 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +2.447% | 20 | 108 | -8.056% |
| 2026-04-23 | 17.3500 | 17.9500 | 17.3500 | 17.5700 | -2.062% | 23 | 95 | -5.805% |
| 2026-04-22 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | +6.154% | 1 | 95 | -7.748% |
| 2026-04-21 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -2.594% | 2 | 92 | -2.071% |
| 2026-04-17 | 17.3000 | 17.3900 | 17.3000 | 17.3500 | +7.430% | 4 | 92 | -4.611% |
| 2026-04-16 | 15.8000 | 16.1500 | 15.8000 | 16.1500 | -2.945% | 71 | 95 | +2.477% |
| 2026-04-14 | 16.4500 | 16.9800 | 16.4500 | 16.6400 | +9.474% | 28 | 130 | -0.541% |
| 2026-04-13 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -1.935% | 5 | 106 | +8.882% |
| 2026-04-09 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +11.271% | 15 | 101 | +6.774% |
| 2026-04-07 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -5.044% | 1 | 86 | +18.808% |
| 2026-04-06 | 14.6500 | 14.6700 | 14.6500 | 14.6700 | +8.186% | 2 | 85 | +12.815% |
| 2026-04-02 | 13.3800 | 13.5600 | 13.3400 | 13.5600 | -6.483% | 27 | 62 | +22.050% |
| 2026-04-01 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +4.167% | 2 | 62 | +14.138% |
| 2026-03-31 | 13.9400 | 14.0000 | 13.9200 | 13.9200 | +2.353% | 4 | 62 | +18.894% |
| 2026-03-30 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +1.493% | 2 | 59 | +21.691% |
| 2026-03-27 | 13.3500 | 13.5000 | 13.3500 | 13.4000 | -7.586% | 6 | 61 | +23.507% |
| 2026-03-09 | 14.9500 | 15.0300 | 14.5000 | 14.5000 | -7.526% | 3 | 66 | +14.138% |
| 2026-03-05 | 15.6000 | 15.6800 | 15.6000 | 15.6800 | -7.765% | 2 | 65 | +5.548% |
| 2026-03-04 | 15.9000 | 17.0000 | 15.9000 | 17.0000 | +30.268% | 4 | 65 | -2.647% |
| 2026-02-27 | 13.4500 | 13.4500 | 13.0500 | 13.0500 | -7.381% | 3 | 68 | +26.820% |
| 2026-02-26 | 14.0000 | 14.0900 | 14.0000 | 14.0900 | -4.990% | 11 | 67 | +17.459% |
| 2026-02-25 | 14.1000 | 14.8300 | 14.1000 | 14.8300 | +16.041% | 31 | 98 | +11.598% |
| 2026-02-24 | 12.4500 | 13.0000 | 12.4500 | 12.7800 | -0.545% | 47 | 98 | +29.499% |
| 2026-02-23 | 12.8000 | 12.8500 | 12.8000 | 12.8500 | -9.059% | 14 | 57 | +28.794% |
| 2026-02-18 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | -0.842% | 1 | 46 | +17.127% |
| 2026-02-17 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -4.618% | 4 | 45 | +16.140% |
| 2026-02-13 | 14.3000 | 14.9400 | 14.3000 | 14.9400 | +5.508% | 2 | 42 | +10.776% |
| 2026-02-11 | 13.9400 | 14.1600 | 13.9400 | 14.1600 | -5.600% | 3 | 42 | +16.879% |
| 2026-02-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.969% | 1 | 42 | +10.333% |
| 2026-02-06 | 14.5000 | 15.9300 | 14.5000 | 15.6200 | +20.154% | 12 | 42 | +5.954% |
| 2026-02-05 | 14.9800 | 14.9800 | 12.8600 | 13.0000 | -20.147% | 34 | 43 | +27.308% |
| 2026-02-04 | 16.3400 | 16.3400 | 16.2100 | 16.2800 | -14.316% | 6 | 32 | +1.658% |
| 2026-02-02 | 18.8000 | 19.0000 | 18.8000 | 19.0000 | -28.030% | 12 | 26 | -12.895% |
| 2026-01-05 | 26.3000 | 26.4000 | 26.1000 | 26.4000 | +7.186% | 8 | 22 | -37.311% |
| 2026-01-02 | 23.8700 | 24.6300 | 23.8700 | 24.6300 | +6.255% | 8 | 22 | -32.806% |
| 2025-12-31 | 23.2000 | 23.2000 | 23.1800 | 23.1800 | -1.151% | 18 | 40 | -28.602% |
| 2025-12-30 | 23.8000 | 23.8000 | 23.4500 | 23.4500 | -2.899% | 9 | 40 | -29.424% |
| 2025-12-22 | 24.1700 | 24.3000 | 24.1500 | 24.1500 | +1.813% | 31 | 35 | -31.470% |
| 2025-12-19 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | +5.893% | 4 | 36 | -30.228% |
| 2025-12-18 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -3.863% | 4 | 38 | -26.116% |
| 2025-12-17 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +0.215% | 2 | 34 | -28.970% |
| 2025-12-15 | 24.5500 | 24.5500 | 23.2500 | 23.2500 | -10.749% | 17 | 32 | -28.817% |
| 2025-12-12 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +1.362% | 1 | 15 | -36.468% |
| 2025-12-11 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +4.387% | 1 | 15 | -35.603% |
| 2025-12-05 | 24.6200 | 24.6200 | 24.6200 | 24.6200 | -6.031% | 4 | 15 | -32.778% |
| 2025-12-03 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +0.576% | 1 | 11 | -36.832% |
| 2025-12-02 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -3.875% | 1 | 12 | -36.468% |
| 2025-11-14 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -13.831% | 1 | 11 | -38.930% |
| 2025-11-13 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | -0.632% | 1 | 10 | -47.377% |
| 2025-11-12 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | +2.097% | 1 | 9 | -47.709% |
| 2025-11-06 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -11.907% | 1 | 9 | -46.613% |
| 2025-10-31 | 35.2700 | 35.2700 | 35.1300 | 35.1900 | +5.644% | 12 | 8 | -52.970% |
| 2025-10-30 | 33.8700 | 34.0600 | 33.0100 | 33.3100 | -6.037% | 118 | 15 | -50.315% |
| 2025-10-29 | 36.3900 | 36.3900 | 34.3800 | 35.4500 | +0.682% | 124 | 124 | -53.315% |
| 2025-10-23 | 34.9300 | 35.2100 | 34.9200 | 35.2100 | +2.384% | 4 | 4 | -52.996% |
| 2025-10-22 | 34.2600 | 34.5900 | 34.2600 | 34.3900 | -4.869% | 6 | 4 | -51.876% |
| 2025-10-14 | 36.1500 | 36.1500 | 36.1500 | 36.1500 | -14.276% | 1 | 2 | -54.219% |
| 2025-10-09 | 42.1700 | 42.1700 | 42.1700 | 42.1700 | 0.000% | 1 | 1 | -60.754% |