IBIT280121C00041000
IBIT Jan 21 2028 41.00 Call
optionOPRA
EODOct 16, 2026
12.68USD-6.074%(-0.82)2Vol874OI
IBIT280121C00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 12.8200 | 12.8200 | 12.6800 | 12.6800 | -6.074% | 2 | 874 | 0.000% |
| 2026-10-09 | 13.3800 | 13.5600 | 13.2700 | 13.5000 | +7.143% | 33 | 873 | -6.074% |
| 2026-10-08 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -14.692% | 6 | 867 | +0.635% |
| 2026-10-05 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | +7.029% | 2 | 867 | -14.150% |
| 2026-09-28 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -5.802% | 2 | 869 | -8.116% |
| 2026-09-24 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -5.969% | 6 | 869 | -13.447% |
| 2026-09-22 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | +0.451% | 25 | 881 | -18.614% |
| 2026-09-21 | 15.4000 | 15.5100 | 15.4000 | 15.5100 | +21.267% | 22 | 881 | -18.246% |
| 2026-09-18 | 13.0200 | 13.0200 | 12.7900 | 12.7900 | +11.703% | 2 | 881 | -0.860% |
| 2026-09-15 | 11.6000 | 11.6000 | 11.4500 | 11.4500 | -7.661% | 2 | 880 | +10.742% |
| 2026-09-14 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +4.377% | 1 | 881 | +2.258% |
| 2026-09-11 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -0.586% | 1 | 880 | +6.734% |
| 2026-09-10 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -3.629% | 1 | 880 | +6.109% |
| 2026-09-09 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -1.587% | 1 | 880 | +2.258% |
| 2026-09-08 | 12.5100 | 12.6000 | 12.4900 | 12.6000 | -2.326% | 10 | 881 | +0.635% |
| 2026-09-04 | 12.9900 | 13.0300 | 12.8800 | 12.9000 | -6.182% | 12 | 880 | -1.705% |
| 2026-09-03 | 13.9500 | 13.9500 | 13.7000 | 13.7500 | +13.169% | 13 | 882 | -7.782% |
| 2026-09-02 | 12.0000 | 12.1500 | 11.9600 | 12.1500 | +1.419% | 5 | 880 | +4.362% |
| 2026-09-01 | 11.9900 | 11.9900 | 11.9800 | 11.9800 | -7.490% | 2 | 880 | +5.843% |
| 2026-08-31 | 12.4800 | 12.9500 | 12.4200 | 12.9500 | +3.352% | 9 | 882 | -2.085% |
| 2026-08-28 | 13.0200 | 13.1100 | 12.3500 | 12.5300 | -7.047% | 26 | 1,012 | +1.197% |
| 2026-08-27 | 13.4300 | 13.6900 | 13.4300 | 13.4800 | +3.692% | 20 | 1,012 | -5.935% |
| 2026-08-26 | 13.0000 | 13.0000 | 12.6500 | 13.0000 | -1.141% | 271 | 770 | -2.462% |
| 2026-08-25 | 13.2700 | 13.3900 | 13.1500 | 13.1500 | +3.788% | 59 | 775 | -3.574% |
| 2026-08-21 | 12.5600 | 12.8300 | 12.5600 | 12.6700 | +18.856% | 39 | 766 | +0.079% |
| 2026-08-20 | 10.0700 | 10.6600 | 10.0700 | 10.6600 | +19.775% | 20 | 753 | +18.949% |
| 2026-08-19 | 7.8000 | 8.9000 | 7.8000 | 8.9000 | +26.241% | 31 | 730 | +42.472% |
| 2026-08-12 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.730% | 1 | 729 | +79.858% |
| 2026-08-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +7.246% | 4 | 789 | +71.351% |
| 2026-07-31 | 7.1500 | 7.1500 | 6.9000 | 6.9000 | -6.757% | 252 | 590 | +83.768% |
| 2026-07-29 | 7.2500 | 7.4000 | 7.2000 | 7.4000 | +0.680% | 7 | 600 | +71.351% |
| 2026-07-28 | 7.0500 | 7.3500 | 7.0500 | 7.3500 | -3.289% | 18 | 605 | +72.517% |
| 2026-07-27 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.439% | 13 | 601 | +66.842% |
| 2026-07-23 | 7.8000 | 7.8000 | 7.7900 | 7.7900 | -8.782% | 15 | 600 | +62.773% |
| 2026-07-21 | 8.5600 | 8.5700 | 8.5400 | 8.5400 | +13.113% | 40 | 569 | +48.478% |
| 2026-07-17 | 7.3000 | 7.6000 | 7.3000 | 7.5500 | -4.792% | 19 | 571 | +67.947% |
| 2026-07-15 | 7.9900 | 8.1000 | 7.9300 | 7.9300 | +3.660% | 12 | 566 | +59.899% |
| 2026-07-09 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -3.165% | 3 | 567 | +65.752% |
| 2026-07-07 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +17.910% | 2 | 567 | +60.506% |
| 2026-07-01 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +5.512% | 4 | 567 | +89.254% |
| 2026-06-30 | 6.4500 | 6.4500 | 6.3500 | 6.3500 | -7.971% | 29 | 568 | +99.685% |
| 2026-06-26 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.985% | 6 | 568 | +83.768% |
| 2026-06-25 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -3.597% | 46 | 614 | +89.254% |
| 2026-06-24 | 7.0000 | 7.0000 | 6.7500 | 6.9500 | -10.897% | 139 | 554 | +82.446% |
| 2026-06-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -2.133% | 52 | 554 | +62.564% |
| 2026-06-18 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -5.119% | 2 | 554 | +59.097% |
| 2026-06-12 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.000% | 34 | 571 | +50.952% |
| 2026-06-08 | 8.8000 | 8.8800 | 8.7500 | 8.7500 | +14.379% | 6 | 569 | +44.914% |
| 2026-06-05 | 8.0000 | 8.0500 | 7.6500 | 7.6500 | -13.559% | 3 | 568 | +65.752% |
| 2026-06-04 | 8.8500 | 8.9000 | 8.8500 | 8.8500 | -9.231% | 11 | 558 | +43.277% |
| 2026-06-03 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.500% | 1 | 560 | +30.051% |
| 2026-06-02 | 10.3000 | 10.3000 | 9.9100 | 10.0000 | -11.504% | 14 | 560 | +26.800% |
| 2026-06-01 | 11.3300 | 11.3300 | 11.3000 | 11.3000 | -5.042% | 4 | 560 | +12.212% |
| 2026-05-29 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -0.251% | 1 | 559 | +6.555% |
| 2026-05-28 | 12.0000 | 12.0000 | 11.8900 | 11.9300 | -9.894% | 27 | 540 | +6.287% |
| 2026-05-22 | 13.8000 | 13.8000 | 13.2400 | 13.2400 | -5.429% | 7 | 537 | -4.230% |
| 2026-05-20 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.405% | 12 | 537 | -9.429% |
| 2026-05-15 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -7.500% | 1 | 537 | -14.324% |
| 2026-05-14 | 15.5400 | 16.0000 | 15.5400 | 16.0000 | +2.564% | 12 | 537 | -20.750% |
| 2026-05-04 | 15.8000 | 15.8000 | 15.6000 | 15.6000 | +4.000% | 7 | 535 | -18.718% |
| 2026-05-01 | 14.8000 | 15.0000 | 14.8000 | 15.0000 | +10.294% | 3 | 534 | -15.467% |
| 2026-04-29 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -10.526% | 6 | 540 | -6.765% |
| 2026-04-23 | 14.9600 | 15.2000 | 14.9600 | 15.2000 | -1.618% | 8 | 536 | -16.579% |
| 2026-04-22 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +9.574% | 7 | 536 | -17.929% |
| 2026-04-20 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -6.623% | 5 | 535 | -10.071% |
| 2026-04-17 | 15.2000 | 15.2000 | 15.1000 | 15.1000 | +10.785% | 14 | 532 | -16.026% |
| 2026-04-15 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -4.752% | 3 | 518 | -6.970% |
| 2026-04-14 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | +8.821% | 5 | 515 | -11.391% |
| 2026-04-13 | 12.6500 | 13.1500 | 12.6500 | 13.1500 | -3.663% | 14 | 515 | -3.574% |
| 2026-04-10 | 13.4600 | 13.6500 | 13.4600 | 13.6500 | +2.864% | 16 | 505 | -7.106% |
| 2026-04-08 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | +3.834% | 1 | 489 | -4.446% |
| 2026-04-06 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +2.651% | 2 | 488 | -0.782% |
| 2026-03-26 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -6.391% | 1 | 490 | +1.847% |
| 2026-03-25 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +2.703% | 2 | 491 | -4.662% |
| 2026-03-20 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -3.717% | 1 | 491 | -2.085% |
| 2026-03-18 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -7.877% | 1 | 492 | -5.725% |
| 2026-03-17 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 0.000% | 1 | 492 | -13.151% |
| 2026-03-16 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +10.355% | 1 | 491 | -13.151% |
| 2026-03-10 | 13.7000 | 13.7000 | 13.2300 | 13.2300 | +2.957% | 3 | 493 | -4.157% |
| 2026-03-09 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +4.133% | 1 | 492 | -1.323% |
| 2026-03-06 | 12.3000 | 12.4200 | 12.3000 | 12.3400 | -8.593% | 90 | 505 | +2.755% |
| 2026-03-05 | 14.1500 | 14.1500 | 13.5000 | 13.5000 | -7.724% | 92 | 578 | -6.074% |
| 2026-03-04 | 13.9700 | 14.6300 | 13.9700 | 14.6300 | +16.019% | 32 | 486 | -13.329% |
| 2026-03-03 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +10.614% | 1 | 466 | +0.555% |
| 2026-02-27 | 11.3500 | 11.4000 | 11.3500 | 11.4000 | -12.977% | 2 | 465 | +11.228% |
| 2026-02-13 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +10.084% | 15 | 465 | -3.206% |
| 2026-02-12 | 12.7000 | 12.7000 | 11.9000 | 11.9000 | -9.848% | 77 | 465 | +6.555% |
| 2026-02-10 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -4.000% | 1 | 431 | -3.939% |
| 2026-02-09 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -0.722% | 5 | 431 | -7.782% |
| 2026-02-06 | 12.7600 | 13.9000 | 12.7600 | 13.8500 | +9.227% | 53 | 426 | -8.448% |
| 2026-02-05 | 12.6000 | 12.6800 | 12.3100 | 12.6800 | -10.767% | 13 | 375 | 0.000% |
| 2026-02-04 | 14.7500 | 14.7500 | 14.2100 | 14.2100 | -2.337% | 6 | 364 | -10.767% |
| 2026-02-03 | 16.2400 | 16.2400 | 14.5300 | 14.5500 | -13.186% | 5 | 361 | -12.852% |
| 2026-02-02 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | -10.613% | 1 | 358 | -24.344% |
| 2026-01-30 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -7.635% | 1 | 357 | -32.373% |
| 2026-01-26 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -5.800% | 1 | 359 | -37.537% |
| 2026-01-20 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -10.581% | 1 | 359 | -41.160% |
| 2026-01-15 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +2.728% | 1 | 359 | -47.386% |
| 2026-01-05 | 23.1000 | 23.4600 | 23.1000 | 23.4600 | +13.939% | 4 | 357 | -45.951% |
| 2025-12-29 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | +0.390% | 25 | 357 | -38.417% |
| 2025-12-26 | 20.5100 | 20.5100 | 20.5100 | 20.5100 | -1.819% | 100 | 332 | -38.176% |
| 2025-12-15 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | -12.411% | 4 | 232 | -39.301% |
| 2025-12-10 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +1.059% | 1 | 232 | -46.834% |
| 2025-12-03 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +18.000% | 4 | 231 | -46.271% |
| 2025-11-21 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.535% | 1 | 235 | -36.600% |
| 2025-11-20 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -4.989% | 1 | 235 | -39.475% |
| 2025-11-19 | 22.1000 | 22.1000 | 22.0500 | 22.0500 | -8.125% | 3 | 235 | -42.494% |
| 2025-11-18 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +2.128% | 1 | 235 | -47.167% |
| 2025-11-17 | 24.4500 | 24.9500 | 23.5000 | 23.5000 | -8.738% | 26 | 236 | -46.043% |
| 2025-11-14 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -11.207% | 1 | 210 | -50.757% |
| 2025-11-11 | 28.9400 | 29.0500 | 28.9400 | 29.0000 | -9.005% | 200 | 10 | -56.276% |
| 2025-10-31 | 31.5200 | 31.8700 | 31.5200 | 31.8700 | +2.213% | 2 | 10 | -60.213% |
| 2025-10-30 | 30.7100 | 31.1800 | 30.7100 | 31.1800 | -4.356% | 4 | 10 | -59.333% |
| 2025-10-29 | 33.0700 | 33.1600 | 32.4100 | 32.6000 | -6.295% | 6 | 10 | -61.104% |
| 2025-10-28 | 34.6200 | 34.8900 | 34.0700 | 34.7900 | +7.742% | 12 | 10 | -63.553% |
| 2025-10-24 | 32.0700 | 32.6400 | 32.0200 | 32.2900 | -1.944% | 12 | 10 | -60.731% |
| 2025-10-23 | 32.0100 | 32.9300 | 32.0100 | 32.9300 | +4.110% | 4 | 11 | -61.494% |
| 2025-10-22 | 31.3200 | 31.6300 | 31.3200 | 31.6300 | +1.216% | 2 | 11 | -59.911% |
| 2025-10-21 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | +2.291% | 2 | 11 | -59.424% |
| 2025-10-17 | 30.0000 | 30.5500 | 29.7000 | 30.5500 | -10.147% | 8 | 12 | -58.494% |
| 2025-09-17 | 33.9300 | 34.0000 | 33.9300 | 34.0000 | +1.735% | 2 | 4 | -62.706% |
| 2025-09-16 | 33.3700 | 33.4200 | 33.3700 | 33.4200 | 0.000% | 2 | 0 | -62.059% |