IBIT280121C00039000
IBIT Jan 21 2028 39.00 Call
optionOPRA
EODOct 15, 2026
14.00USD-4.697%(-0.69)1Vol605OI
IBIT280121C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -4.697% | 1 | 606 | 0.000% |
| 2026-10-09 | 14.5300 | 14.7500 | 14.5300 | 14.6900 | +4.929% | 18 | 603 | -4.697% |
| 2026-10-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -12.500% | 1 | 603 | 0.000% |
| 2026-10-02 | 16.5000 | 16.5000 | 16.0000 | 16.0000 | -4.478% | 5 | 602 | -12.500% |
| 2026-09-21 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +19.387% | 3 | 602 | -16.418% |
| 2026-09-18 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +8.507% | 1 | 602 | -0.214% |
| 2026-09-11 | 13.1500 | 13.1500 | 12.9300 | 12.9300 | +1.811% | 6 | 599 | +8.275% |
| 2026-09-10 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -6.411% | 1 | 600 | +10.236% |
| 2026-09-09 | 13.9400 | 13.9500 | 13.5700 | 13.5700 | +1.800% | 300 | 420 | +3.169% |
| 2026-09-08 | 13.5400 | 13.5400 | 13.3300 | 13.3300 | -4.239% | 10 | 420 | +5.026% |
| 2026-09-04 | 13.9800 | 14.0300 | 13.8900 | 13.9200 | -5.819% | 16 | 418 | +0.575% |
| 2026-09-03 | 13.7400 | 15.0100 | 13.7400 | 14.7800 | +13.867% | 23 | 421 | -5.277% |
| 2026-09-02 | 13.0400 | 13.1200 | 12.9800 | 12.9800 | +0.387% | 26 | 427 | +7.858% |
| 2026-09-01 | 13.5000 | 13.5000 | 12.9300 | 12.9300 | -7.312% | 8 | 426 | +8.275% |
| 2026-08-31 | 13.3400 | 13.9500 | 13.3400 | 13.9500 | -2.787% | 47 | 426 | +0.358% |
| 2026-08-28 | 14.0500 | 14.4500 | 13.9800 | 14.3500 | -1.375% | 17 | 422 | -2.439% |
| 2026-08-27 | 14.4600 | 14.6100 | 14.4600 | 14.5500 | +5.282% | 10 | 422 | -3.780% |
| 2026-08-26 | 13.8300 | 13.9500 | 13.8200 | 13.8200 | -4.161% | 22 | 430 | +1.302% |
| 2026-08-25 | 14.3400 | 14.4200 | 14.3300 | 14.4200 | -0.893% | 10 | 429 | -2.913% |
| 2026-08-24 | 14.2400 | 14.5500 | 14.2400 | 14.5500 | +7.778% | 11 | 429 | -3.780% |
| 2026-08-21 | 13.3500 | 13.7700 | 13.2500 | 13.5000 | +17.391% | 79 | 448 | +3.704% |
| 2026-08-20 | 11.1000 | 11.5000 | 11.1000 | 11.5000 | +16.162% | 3 | 450 | +21.739% |
| 2026-08-19 | 9.9500 | 10.2500 | 9.9000 | 9.9000 | +17.857% | 23 | 429 | +41.414% |
| 2026-08-18 | 8.3500 | 8.4000 | 8.3500 | 8.4000 | +9.091% | 2 | 429 | +66.667% |
| 2026-08-14 | 7.5600 | 7.7500 | 7.5600 | 7.7000 | -1.786% | 3 | 428 | +81.818% |
| 2026-08-13 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +0.513% | 1 | 428 | +78.571% |
| 2026-08-12 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -0.637% | 1 | 428 | +79.487% |
| 2026-08-11 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 0.000% | 2 | 426 | +78.344% |
| 2026-08-10 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -4.268% | 1 | 427 | +78.344% |
| 2026-08-07 | 8.4000 | 8.4000 | 8.2000 | 8.2000 | -1.205% | 3 | 427 | +70.732% |
| 2026-08-06 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +0.606% | 1 | 427 | +68.675% |
| 2026-08-05 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +3.125% | 8 | 427 | +69.697% |
| 2026-08-03 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | +1.266% | 10 | 426 | +75.000% |
| 2026-07-31 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -0.126% | 2 | 427 | +77.215% |
| 2026-07-29 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -6.941% | 3 | 430 | +76.991% |
| 2026-07-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -8.994% | 10 | 430 | +64.706% |
| 2026-07-21 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +5.537% | 2 | 430 | +49.893% |
| 2026-07-20 | 8.3500 | 8.8500 | 8.3500 | 8.8500 | +3.147% | 2 | 431 | +58.192% |
| 2026-07-14 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +0.351% | 1 | 430 | +63.170% |
| 2026-07-10 | 8.6500 | 8.6500 | 8.5500 | 8.5500 | +9.615% | 3 | 427 | +63.743% |
| 2026-07-02 | 8.1500 | 8.1500 | 7.8000 | 7.8000 | +7.586% | 11 | 417 | +79.487% |
| 2026-07-01 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +5.072% | 1 | 416 | +93.103% |
| 2026-06-30 | 7.1000 | 7.1000 | 6.9000 | 6.9000 | -7.133% | 56 | 360 | +102.899% |
| 2026-06-29 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -1.197% | 1 | 361 | +88.425% |
| 2026-06-26 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -0.397% | 2 | 362 | +86.170% |
| 2026-06-24 | 7.7200 | 7.7200 | 7.4800 | 7.5500 | -11.072% | 9 | 367 | +85.430% |
| 2026-06-23 | 8.4500 | 8.4900 | 8.4500 | 8.4900 | -8.513% | 8 | 359 | +64.900% |
| 2026-06-22 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +8.285% | 7 | 359 | +50.862% |
| 2026-06-18 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -15.650% | 1 | 360 | +63.361% |
| 2026-06-15 | 10.0800 | 10.1600 | 10.0800 | 10.1600 | +10.435% | 3 | 359 | +37.795% |
| 2026-06-12 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -0.541% | 6 | 364 | +52.174% |
| 2026-06-11 | 9.0000 | 9.2500 | 9.0000 | 9.2500 | +3.933% | 8 | 372 | +51.351% |
| 2026-06-10 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +0.679% | 2 | 373 | +57.303% |
| 2026-06-09 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -7.917% | 1 | 372 | +58.371% |
| 2026-06-08 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | +12.941% | 184 | 226 | +45.833% |
| 2026-06-05 | 9.0000 | 9.0400 | 8.5000 | 8.5000 | -9.574% | 14 | 215 | +64.706% |
| 2026-06-04 | 9.3300 | 9.5000 | 9.3300 | 9.4000 | -12.558% | 5 | 214 | +48.936% |
| 2026-06-02 | 11.2900 | 11.2900 | 10.6700 | 10.7500 | -12.173% | 28 | 187 | +30.233% |
| 2026-06-01 | 12.2700 | 12.2700 | 11.9000 | 12.2400 | -10.657% | 9 | 187 | +14.379% |
| 2026-05-27 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -8.667% | 3 | 186 | +2.190% |
| 2026-05-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +1.557% | 6 | 180 | -6.667% |
| 2026-05-19 | 14.9500 | 14.9500 | 14.7700 | 14.7700 | +1.373% | 3 | 181 | -5.213% |
| 2026-05-18 | 14.5000 | 14.5700 | 14.5000 | 14.5700 | -16.023% | 7 | 188 | -3.912% |
| 2026-05-11 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +6.769% | 1 | 189 | -19.308% |
| 2026-05-07 | 16.6000 | 16.6000 | 16.2500 | 16.2500 | -5.026% | 2 | 187 | -13.846% |
| 2026-05-06 | 17.1100 | 17.1100 | 17.1100 | 17.1100 | +2.455% | 5 | 182 | -18.177% |
| 2026-05-04 | 16.7300 | 16.8000 | 16.7000 | 16.7000 | +4.375% | 8 | 178 | -16.168% |
| 2026-05-01 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +8.108% | 2 | 176 | -12.500% |
| 2026-04-28 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -6.860% | 5 | 181 | -5.405% |
| 2026-04-24 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +10.347% | 1 | 182 | -11.894% |
| 2026-04-21 | 14.9000 | 14.9000 | 14.4000 | 14.4000 | -10.000% | 3 | 185 | -2.778% |
| 2026-04-17 | 15.6300 | 16.2500 | 15.6300 | 16.0000 | +8.108% | 7 | 185 | -12.500% |
| 2026-04-16 | 14.0500 | 14.8000 | 14.0500 | 14.8000 | +2.351% | 5 | 180 | -5.405% |
| 2026-04-15 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | -6.710% | 1 | 179 | -3.181% |
| 2026-04-14 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +9.929% | 2 | 179 | -9.677% |
| 2026-04-09 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +1.220% | 1 | 180 | -0.709% |
| 2026-04-08 | 13.9400 | 13.9400 | 13.9300 | 13.9300 | +11.888% | 3 | 181 | +0.503% |
| 2026-04-02 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -3.113% | 1 | 184 | +12.450% |
| 2026-04-01 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +0.784% | 1 | 184 | +8.949% |
| 2026-03-31 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -1.163% | 1 | 183 | +9.804% |
| 2026-03-30 | 12.7400 | 12.9000 | 12.7400 | 12.9000 | -1.527% | 2 | 182 | +8.527% |
| 2026-03-26 | 13.4000 | 13.4000 | 13.1000 | 13.1000 | -8.520% | 7 | 180 | +6.870% |
| 2026-03-25 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +5.683% | 1 | 184 | -2.235% |
| 2026-03-24 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -6.293% | 1 | 183 | +3.321% |
| 2026-03-23 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | +5.394% | 1 | 182 | -3.181% |
| 2026-03-20 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -2.349% | 2 | 181 | +2.041% |
| 2026-03-19 | 13.6500 | 14.0500 | 13.6100 | 14.0500 | -10.680% | 3 | 181 | -0.356% |
| 2026-03-17 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | +11.481% | 2 | 179 | -10.998% |
| 2026-03-10 | 14.5700 | 14.5700 | 14.1100 | 14.1100 | +6.491% | 9 | 177 | -0.780% |
| 2026-03-06 | 13.5500 | 13.5500 | 13.0200 | 13.2500 | -6.360% | 5 | 189 | +5.660% |
| 2026-03-05 | 14.3700 | 14.3700 | 14.1500 | 14.1500 | -8.414% | 87 | 186 | -1.060% |
| 2026-03-04 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +11.957% | 1 | 273 | -9.385% |
| 2026-03-02 | 13.6000 | 13.8000 | 13.5000 | 13.8000 | +6.564% | 7 | 274 | +1.449% |
| 2026-02-26 | 12.9800 | 12.9800 | 12.9500 | 12.9500 | -4.074% | 2 | 269 | +8.108% |
| 2026-02-25 | 12.7000 | 13.6000 | 12.7000 | 13.5000 | +4.006% | 31 | 250 | +3.704% |
| 2026-02-20 | 12.8000 | 12.9800 | 12.8000 | 12.9800 | +2.609% | 2 | 250 | +7.858% |
| 2026-02-19 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -4.167% | 1 | 248 | +10.672% |
| 2026-02-17 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -1.493% | 3 | 247 | +6.061% |
| 2026-02-11 | 12.6000 | 13.4000 | 12.6000 | 13.4000 | -2.616% | 48 | 247 | +4.478% |
| 2026-02-10 | 13.6300 | 13.7800 | 13.6300 | 13.7600 | -6.395% | 23 | 244 | +1.744% |
| 2026-02-09 | 13.8600 | 14.7000 | 13.3000 | 14.7000 | +1.031% | 117 | 265 | -4.762% |
| 2026-02-06 | 13.4000 | 14.5800 | 13.4000 | 14.5500 | +22.269% | 66 | 197 | -3.780% |
| 2026-02-05 | 14.1000 | 14.1000 | 11.9000 | 11.9000 | -32.844% | 124 | 155 | +17.647% |
| 2026-02-02 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -8.801% | 2 | 52 | -20.993% |
| 2026-01-29 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | -13.452% | 2 | 52 | -27.946% |
| 2026-01-23 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +0.899% | 1 | 57 | -37.639% |
| 2026-01-20 | 22.8000 | 22.8000 | 22.2500 | 22.2500 | -10.246% | 2 | 58 | -37.079% |
| 2026-01-16 | 24.7900 | 24.7900 | 24.7900 | 24.7900 | -4.654% | 1 | 57 | -43.526% |
| 2026-01-14 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +10.169% | 2 | 57 | -46.154% |
| 2026-01-06 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -5.107% | 1 | 57 | -40.678% |
| 2026-01-05 | 24.5400 | 24.8700 | 24.5400 | 24.8700 | +9.031% | 6 | 57 | -43.707% |
| 2026-01-02 | 22.4300 | 22.8100 | 22.4300 | 22.8100 | +4.633% | 4 | 57 | -38.623% |
| 2025-12-23 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -10.582% | 5 | 57 | -35.780% |
| 2025-12-12 | 24.3000 | 24.3800 | 24.3000 | 24.3800 | -1.891% | 3 | 52 | -42.576% |
| 2025-12-10 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +3.241% | 1 | 52 | -43.662% |
| 2025-11-19 | 24.0700 | 24.0700 | 24.0700 | 24.0700 | -5.608% | 25 | 52 | -41.836% |
| 2025-11-14 | 26.2500 | 26.9500 | 25.5000 | 25.5000 | -15.282% | 27 | 52 | -45.098% |
| 2025-11-12 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +0.066% | 1 | 25 | -53.488% |
| 2025-11-11 | 30.0800 | 30.0800 | 30.0800 | 30.0800 | -2.968% | 1 | 25 | -53.457% |
| 2025-11-10 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +9.347% | 3 | 25 | -54.839% |
| 2025-11-04 | 30.2000 | 30.2000 | 28.3500 | 28.3500 | -13.435% | 2 | 25 | -50.617% |
| 2025-10-31 | 32.8000 | 32.8000 | 32.6600 | 32.7500 | +2.923% | 17 | 24 | -57.252% |
| 2025-10-30 | 31.8300 | 32.1900 | 31.8200 | 31.8200 | -6.025% | 19 | 12 | -56.003% |
| 2025-10-29 | 34.4700 | 34.4700 | 33.6500 | 33.8600 | +1.075% | 14 | 17 | -58.653% |
| 2025-10-24 | 33.4900 | 33.6900 | 33.4500 | 33.5000 | +0.299% | 4 | 5 | -58.209% |
| 2025-10-23 | 33.1100 | 33.4000 | 33.1100 | 33.4000 | +2.328% | 2 | 3 | -58.084% |
| 2025-10-22 | 32.5500 | 32.7900 | 32.4700 | 32.6400 | -3.289% | 6 | 3 | -57.108% |
| 2025-10-20 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | +8.871% | 1 | 2 | -58.519% |
| 2025-10-17 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | 0.000% | 1 | 1 | -54.839% |