IBIT280121C00037000
IBIT Jan 21 2028 37.00 Call
optionOPRA
EODOct 16, 2026
15.25USD-3.725%(-0.59)1Vol671OI
IBIT280121C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -3.725% | 1 | 670 | 0.000% |
| 2026-10-09 | 15.9200 | 15.9800 | 15.8400 | 15.8400 | -0.063% | 45 | 677 | -3.725% |
| 2026-10-07 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -7.310% | 1 | 677 | -3.785% |
| 2026-10-05 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +1.423% | 1 | 677 | -10.819% |
| 2026-10-01 | 16.9700 | 16.9700 | 16.8600 | 16.8600 | +2.492% | 20 | 677 | -9.549% |
| 2026-09-28 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -0.544% | 3 | 677 | -7.295% |
| 2026-09-25 | 16.5500 | 16.5500 | 16.5400 | 16.5400 | -3.837% | 4 | 680 | -7.799% |
| 2026-09-23 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -3.641% | 2 | 680 | -11.337% |
| 2026-09-21 | 17.9000 | 17.9000 | 17.8000 | 17.8500 | +36.260% | 5 | 680 | -14.566% |
| 2026-09-16 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -1.132% | 1 | 680 | +16.412% |
| 2026-09-15 | 13.3500 | 13.3500 | 12.9500 | 13.2500 | -9.309% | 103 | 680 | +15.094% |
| 2026-09-14 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | +3.986% | 1 | 679 | +4.381% |
| 2026-09-10 | 14.0200 | 14.0500 | 14.0200 | 14.0500 | -2.768% | 4 | 682 | +8.541% |
| 2026-09-09 | 14.5500 | 14.5500 | 14.4500 | 14.4500 | -2.431% | 3 | 684 | +5.536% |
| 2026-09-08 | 14.7900 | 14.8500 | 14.7900 | 14.8100 | -1.921% | 16 | 686 | +2.971% |
| 2026-09-04 | 15.0900 | 15.1100 | 15.0900 | 15.1000 | -5.625% | 4 | 685 | +0.993% |
| 2026-09-03 | 15.9000 | 16.0000 | 15.9000 | 16.0000 | +13.879% | 4 | 686 | -4.688% |
| 2026-09-02 | 14.0500 | 14.1400 | 14.0500 | 14.0500 | -0.496% | 17 | 688 | +8.541% |
| 2026-09-01 | 14.1100 | 14.1500 | 14.0700 | 14.1200 | -5.552% | 10 | 685 | +8.003% |
| 2026-08-31 | 14.5000 | 14.9500 | 14.5000 | 14.9500 | +3.460% | 24 | 689 | +2.007% |
| 2026-08-28 | 15.4000 | 15.5000 | 14.4500 | 14.4500 | -8.254% | 39 | 689 | +5.536% |
| 2026-08-27 | 15.4700 | 15.7800 | 15.4700 | 15.7500 | +4.582% | 14 | 690 | -3.175% |
| 2026-08-26 | 14.9500 | 15.0600 | 14.8500 | 15.0600 | -2.650% | 17 | 687 | +1.262% |
| 2026-08-25 | 15.0300 | 15.5200 | 15.0300 | 15.4700 | +0.455% | 23 | 684 | -1.422% |
| 2026-08-24 | 14.8500 | 15.4500 | 14.8500 | 15.4000 | +5.842% | 13 | 673 | -0.974% |
| 2026-08-21 | 14.5500 | 14.8700 | 14.5000 | 14.5500 | +16.867% | 55 | 673 | +4.811% |
| 2026-08-20 | 11.8400 | 12.4500 | 11.8400 | 12.4500 | +16.901% | 83 | 671 | +22.490% |
| 2026-08-19 | 9.5000 | 11.0400 | 9.2000 | 10.6500 | +15.761% | 45 | 680 | +43.192% |
| 2026-08-18 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 0.000% | 1 | 679 | +65.761% |
| 2026-08-17 | 8.8500 | 9.2000 | 8.8500 | 9.2000 | +6.358% | 37 | 678 | +65.761% |
| 2026-08-13 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -0.231% | 1 | 678 | +76.301% |
| 2026-08-12 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +0.697% | 1 | 680 | +75.894% |
| 2026-08-11 | 9.0000 | 9.0000 | 8.6100 | 8.6100 | -3.258% | 13 | 677 | +77.120% |
| 2026-08-10 | 9.1500 | 9.3000 | 8.9000 | 8.9000 | -3.888% | 7 | 673 | +71.348% |
| 2026-08-07 | 9.4000 | 9.4000 | 9.2100 | 9.2600 | +1.535% | 35 | 640 | +64.687% |
| 2026-08-06 | 8.9900 | 9.1500 | 8.9900 | 9.1200 | -0.110% | 6 | 636 | +67.215% |
| 2026-08-05 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +1.444% | 1 | 636 | +67.032% |
| 2026-08-04 | 8.8900 | 9.0000 | 8.8900 | 9.0000 | +1.695% | 51 | 636 | +69.444% |
| 2026-08-03 | 8.8000 | 8.8500 | 8.7500 | 8.8500 | +6.627% | 8 | 633 | +72.316% |
| 2026-07-31 | 8.5200 | 8.5200 | 8.3000 | 8.3000 | -9.783% | 21 | 622 | +83.735% |
| 2026-07-30 | 9.2300 | 9.2300 | 9.2000 | 9.2000 | +0.546% | 10 | 622 | +65.761% |
| 2026-07-29 | 8.9000 | 9.1700 | 8.9000 | 9.1500 | +3.390% | 26 | 624 | +66.667% |
| 2026-07-28 | 8.6300 | 8.8500 | 8.6000 | 8.8500 | -5.348% | 48 | 612 | +72.316% |
| 2026-07-27 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +3.889% | 20 | 601 | +63.102% |
| 2026-07-24 | 9.0800 | 9.0800 | 9.0000 | 9.0000 | -5.063% | 7 | 605 | +69.444% |
| 2026-07-23 | 9.3500 | 9.4800 | 9.3500 | 9.4800 | -5.859% | 22 | 593 | +60.865% |
| 2026-07-21 | 10.0000 | 10.0900 | 9.8000 | 10.0700 | +4.029% | 139 | 526 | +51.440% |
| 2026-07-20 | 9.3000 | 9.7100 | 9.3000 | 9.6800 | +4.086% | 151 | 457 | +57.541% |
| 2026-07-17 | 8.8300 | 9.3000 | 8.8300 | 9.3000 | +0.868% | 8 | 457 | +63.978% |
| 2026-07-16 | 9.3300 | 9.3300 | 9.2200 | 9.2200 | -3.455% | 7 | 457 | +65.401% |
| 2026-07-15 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +1.058% | 10 | 457 | +59.686% |
| 2026-07-14 | 9.1500 | 9.6400 | 9.1500 | 9.4500 | +9.884% | 8 | 454 | +61.376% |
| 2026-07-13 | 8.7400 | 8.7400 | 8.6000 | 8.6000 | -8.705% | 2 | 453 | +77.326% |
| 2026-07-10 | 9.5000 | 9.5000 | 9.4000 | 9.4200 | +8.028% | 41 | 422 | +61.890% |
| 2026-07-08 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -7.920% | 1 | 422 | +74.885% |
| 2026-07-07 | 9.2000 | 9.4700 | 9.2000 | 9.4700 | +0.212% | 2 | 420 | +61.035% |
| 2026-07-06 | 8.6000 | 9.4600 | 8.6000 | 9.4500 | +19.620% | 3 | 419 | +61.376% |
| 2026-07-01 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +3.947% | 1 | 418 | +93.038% |
| 2026-06-30 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -7.879% | 5 | 421 | +100.658% |
| 2026-06-26 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 0.000% | 1 | 420 | +84.848% |
| 2026-06-24 | 8.2000 | 8.2500 | 8.2000 | 8.2500 | -11.386% | 17 | 420 | +84.848% |
| 2026-06-23 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -8.725% | 1 | 420 | +63.802% |
| 2026-06-17 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | -2.857% | 11 | 441 | +49.510% |
| 2026-06-16 | 10.6400 | 10.7000 | 10.5000 | 10.5000 | +5.528% | 7 | 441 | +45.238% |
| 2026-06-12 | 9.9900 | 9.9900 | 9.9500 | 9.9500 | -0.500% | 16 | 441 | +53.266% |
| 2026-06-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.275% | 1 | 441 | +52.500% |
| 2026-06-10 | 9.7300 | 9.7300 | 9.5900 | 9.5900 | -0.519% | 11 | 434 | +59.020% |
| 2026-06-09 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -5.583% | 1 | 434 | +58.195% |
| 2026-06-08 | 10.3600 | 10.3600 | 10.2100 | 10.2100 | +0.889% | 2 | 434 | +49.363% |
| 2026-06-04 | 10.3400 | 10.5500 | 10.1200 | 10.1200 | -8.829% | 14 | 434 | +50.692% |
| 2026-06-03 | 11.4800 | 11.4800 | 11.1000 | 11.1000 | -2.632% | 20 | 434 | +37.387% |
| 2026-06-02 | 11.5300 | 11.7000 | 11.4000 | 11.4000 | -13.636% | 3 | 431 | +33.772% |
| 2026-06-01 | 13.2700 | 13.5500 | 13.1800 | 13.2000 | -4.139% | 70 | 445 | +15.530% |
| 2026-05-28 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -7.022% | 2 | 443 | +10.748% |
| 2026-05-27 | 14.7200 | 14.8100 | 14.7200 | 14.8100 | -1.267% | 6 | 438 | +2.971% |
| 2026-05-26 | 15.4500 | 15.4500 | 14.9500 | 15.0000 | -6.890% | 16 | 443 | +1.667% |
| 2026-05-20 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | +1.321% | 3 | 443 | -5.338% |
| 2026-05-18 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -9.350% | 2 | 443 | -4.088% |
| 2026-05-14 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | +1.740% | 36 | 461 | -13.056% |
| 2026-05-13 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | -1.878% | 2 | 461 | -11.543% |
| 2026-05-12 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -2.117% | 3 | 464 | -13.204% |
| 2026-05-11 | 18.0000 | 18.0000 | 17.9500 | 17.9500 | +2.571% | 3 | 462 | -15.042% |
| 2026-05-07 | 17.7400 | 17.7500 | 17.5000 | 17.5000 | -3.315% | 5 | 458 | -12.857% |
| 2026-05-06 | 18.3200 | 18.3200 | 18.1000 | 18.1000 | -1.362% | 3 | 459 | -15.746% |
| 2026-05-05 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +3.731% | 5 | 464 | -16.894% |
| 2026-05-04 | 17.8100 | 17.8600 | 17.6900 | 17.6900 | +3.329% | 6 | 465 | -13.793% |
| 2026-05-01 | 16.9500 | 17.1200 | 16.9500 | 17.1200 | +7.335% | 6 | 465 | -10.923% |
| 2026-04-30 | 15.9700 | 15.9700 | 15.9500 | 15.9500 | -2.625% | 32 | 472 | -4.389% |
| 2026-04-27 | 16.4400 | 16.4400 | 16.3800 | 16.3800 | -1.916% | 2 | 472 | -6.899% |
| 2026-04-24 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -2.339% | 5 | 477 | -8.683% |
| 2026-04-23 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -2.174% | 1 | 477 | -10.819% |
| 2026-04-22 | 17.2000 | 17.6500 | 17.2000 | 17.4800 | +9.524% | 23 | 477 | -12.757% |
| 2026-04-21 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | -0.870% | 5 | 490 | -4.449% |
| 2026-04-20 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -4.790% | 1 | 490 | -5.280% |
| 2026-04-17 | 16.9400 | 17.1800 | 16.8400 | 16.9100 | +7.707% | 14 | 489 | -9.817% |
| 2026-04-16 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +1.290% | 10 | 491 | -2.866% |
| 2026-04-15 | 15.5500 | 15.5500 | 15.3500 | 15.5000 | -2.393% | 4 | 488 | -1.613% |
| 2026-04-14 | 16.1800 | 16.1800 | 15.8800 | 15.8800 | +4.474% | 8 | 486 | -3.967% |
| 2026-04-13 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +2.219% | 15 | 491 | +0.329% |
| 2026-04-09 | 14.3500 | 14.8700 | 14.3500 | 14.8700 | +3.264% | 223 | 499 | +2.555% |
| 2026-04-08 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +3.597% | 1 | 369 | +5.903% |
| 2026-04-07 | 13.7000 | 13.9000 | 13.7000 | 13.9000 | -1.418% | 20 | 370 | +9.712% |
| 2026-04-06 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +7.224% | 3 | 353 | +8.156% |
| 2026-04-02 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +0.152% | 3 | 353 | +15.970% |
| 2026-03-30 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | +1.000% | 3 | 353 | +16.146% |
| 2026-03-27 | 13.0500 | 13.2000 | 12.8400 | 13.0000 | -9.091% | 20 | 350 | +17.308% |
| 2026-03-26 | 14.1500 | 14.3000 | 14.1500 | 14.3000 | -4.476% | 13 | 330 | +6.643% |
| 2026-03-25 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | +5.795% | 1 | 342 | +1.870% |
| 2026-03-24 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -5.034% | 10 | 343 | +7.774% |
| 2026-03-20 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -0.667% | 10 | 347 | +2.349% |
| 2026-03-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -9.091% | 10 | 342 | +1.667% |
| 2026-03-17 | 16.1500 | 16.5000 | 16.1500 | 16.5000 | +7.702% | 6 | 352 | -7.576% |
| 2026-03-13 | 15.5300 | 15.5300 | 15.2100 | 15.3200 | +5.655% | 13 | 353 | -0.457% |
| 2026-03-12 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -5.229% | 5 | 351 | +5.172% |
| 2026-03-10 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +0.724% | 2 | 356 | -0.327% |
| 2026-03-05 | 15.8400 | 15.8400 | 15.1900 | 15.1900 | -5.476% | 26 | 356 | +0.395% |
| 2026-03-04 | 15.1600 | 16.0700 | 15.1600 | 16.0700 | +14.704% | 11 | 379 | -5.103% |
| 2026-03-03 | 13.5900 | 14.0100 | 13.5900 | 14.0100 | -2.165% | 8 | 390 | +8.851% |
| 2026-03-02 | 14.1400 | 14.3400 | 14.1400 | 14.3200 | +12.756% | 28 | 392 | +6.494% |
| 2026-02-27 | 12.8000 | 12.8500 | 12.6300 | 12.7000 | -10.877% | 6 | 405 | +20.079% |
| 2026-02-25 | 13.4300 | 14.2500 | 13.4300 | 14.2500 | +12.648% | 3 | 401 | +7.018% |
| 2026-02-24 | 12.4600 | 12.6500 | 12.4600 | 12.6500 | +2.512% | 18 | 401 | +20.553% |
| 2026-02-23 | 13.1300 | 13.1300 | 12.3400 | 12.3400 | -7.566% | 226 | 383 | +23.582% |
| 2026-02-19 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -6.118% | 5 | 169 | +14.232% |
| 2026-02-17 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +7.321% | 2 | 164 | +7.243% |
| 2026-02-12 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -5.962% | 3 | 163 | +15.094% |
| 2026-02-11 | 14.0800 | 14.1700 | 14.0800 | 14.0900 | -9.097% | 3 | 163 | +8.233% |
| 2026-02-09 | 14.5000 | 15.5000 | 14.5000 | 15.5000 | +3.887% | 7 | 163 | -1.613% |
| 2026-02-06 | 14.0000 | 14.9200 | 14.0000 | 14.9200 | +18.319% | 4 | 163 | +2.212% |
| 2026-02-05 | 14.7800 | 14.7800 | 12.6100 | 12.6100 | -31.764% | 134 | 161 | +20.936% |
| 2026-02-02 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | -10.291% | 2 | 71 | -17.478% |
| 2026-01-29 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -7.623% | 10 | 71 | -25.971% |
| 2026-01-26 | 22.5300 | 22.5300 | 22.3000 | 22.3000 | -2.620% | 6 | 71 | -31.614% |
| 2026-01-22 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -1.927% | 1 | 72 | -33.406% |
| 2026-01-20 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -3.909% | 5 | 71 | -34.690% |
| 2026-01-08 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -5.814% | 1 | 71 | -37.243% |
| 2026-01-05 | 25.7000 | 25.9700 | 25.7000 | 25.8000 | +7.814% | 5 | 71 | -40.891% |
| 2026-01-02 | 23.7000 | 23.9300 | 23.7000 | 23.9300 | +5.885% | 38 | 71 | -36.272% |
| 2025-12-29 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -0.877% | 2 | 42 | -32.522% |
| 2025-12-23 | 22.8500 | 22.8500 | 22.7800 | 22.8000 | -2.355% | 30 | 43 | -33.114% |
| 2025-12-19 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +1.921% | 14 | 29 | -34.690% |
| 2025-12-15 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | +3.431% | 2 | 15 | -33.435% |
| 2025-11-21 | 22.3600 | 22.3600 | 22.1000 | 22.1500 | -27.018% | 4 | 16 | -31.151% |
| 2025-11-07 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | -10.919% | 1 | 13 | -49.753% |
| 2025-10-31 | 33.9500 | 34.0700 | 33.9500 | 34.0700 | +3.967% | 2 | 12 | -55.239% |
| 2025-10-30 | 33.3000 | 33.5100 | 32.6200 | 32.7700 | -5.316% | 56 | 12 | -53.464% |
| 2025-10-29 | 35.4300 | 35.6600 | 33.6900 | 34.6100 | +2.064% | 54 | 53 | -55.938% |
| 2025-10-22 | 33.6800 | 33.9800 | 33.6300 | 33.9100 | -2.277% | 6 | 4 | -55.028% |
| 2025-10-16 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -14.321% | 1 | 3 | -56.052% |
| 2025-10-03 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +13.573% | 1 | 2 | -62.346% |
| 2025-09-29 | 35.6600 | 35.6600 | 35.6600 | 35.6600 | 0.000% | 1 | 1 | -57.235% |