IBIT280121C00042000
IBIT Jan 21 2028 42.00 Call
optionOPRA
EODOct 16, 2026
11.90USD-4.032%(-0.50)38Vol679OI
IBIT280121C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 12.5000 | 12.5000 | 11.9000 | 11.9000 | -4.032% | 38 | 685 | 0.000% |
| 2026-10-15 | 11.6500 | 12.4000 | 11.6500 | 12.4000 | +1.639% | 3 | 685 | -4.032% |
| 2026-10-14 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -6.370% | 1 | 686 | -2.459% |
| 2026-10-13 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +1.559% | 1 | 687 | -8.672% |
| 2026-10-09 | 12.7400 | 12.8800 | 12.7000 | 12.8300 | +7.544% | 28 | 687 | -7.249% |
| 2026-10-08 | 12.0600 | 12.0600 | 11.9300 | 11.9300 | -8.582% | 2 | 685 | -0.251% |
| 2026-10-07 | 12.9500 | 13.0500 | 12.9500 | 13.0500 | -3.761% | 3 | 684 | -8.812% |
| 2026-09-30 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -1.382% | 5 | 684 | -12.242% |
| 2026-09-25 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -2.482% | 1 | 684 | -13.455% |
| 2026-09-23 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -5.686% | 4 | 684 | -15.603% |
| 2026-09-22 | 14.8500 | 15.1700 | 14.8500 | 14.9500 | +0.877% | 32 | 703 | -20.401% |
| 2026-09-21 | 14.6500 | 14.8200 | 14.6500 | 14.8200 | +18.088% | 2 | 705 | -19.703% |
| 2026-09-18 | 12.5000 | 12.5500 | 12.3000 | 12.5500 | +18.396% | 7 | 711 | -5.179% |
| 2026-09-16 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -7.018% | 1 | 710 | +12.264% |
| 2026-09-15 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -6.939% | 1 | 710 | +4.386% |
| 2026-09-14 | 11.9000 | 12.2500 | 11.9000 | 12.2500 | +2.083% | 11 | 713 | -2.857% |
| 2026-09-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.639% | 1 | 718 | -0.833% |
| 2026-09-08 | 11.9500 | 12.2000 | 11.9500 | 12.2000 | -2.400% | 6 | 713 | -2.459% |
| 2026-09-04 | 12.5500 | 12.5500 | 12.4900 | 12.5000 | -6.086% | 8 | 713 | -4.800% |
| 2026-09-03 | 13.2300 | 13.3500 | 13.2200 | 13.3100 | +13.761% | 15 | 716 | -10.594% |
| 2026-09-01 | 12.0300 | 12.0300 | 11.7000 | 11.7000 | -2.743% | 3 | 716 | +1.709% |
| 2026-08-28 | 12.8500 | 12.8500 | 12.0300 | 12.0300 | -10.358% | 11 | 721 | -1.081% |
| 2026-08-27 | 13.0000 | 13.4200 | 12.9600 | 13.4200 | +8.752% | 17 | 722 | -11.326% |
| 2026-08-26 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -3.969% | 1 | 724 | -3.566% |
| 2026-08-25 | 12.8400 | 12.8800 | 12.8400 | 12.8500 | +1.984% | 16 | 725 | -7.393% |
| 2026-08-24 | 12.6000 | 12.8400 | 12.6000 | 12.6000 | +3.875% | 11 | 719 | -5.556% |
| 2026-08-21 | 11.9000 | 12.2500 | 11.8000 | 12.1300 | +18.573% | 5 | 717 | -1.896% |
| 2026-08-20 | 9.7000 | 10.2300 | 9.7000 | 10.2300 | +20.353% | 19 | 699 | +16.325% |
| 2026-08-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +19.718% | 3 | 702 | +40.000% |
| 2026-08-17 | 6.7100 | 7.1000 | 6.7100 | 7.1000 | +4.412% | 5 | 697 | +67.606% |
| 2026-08-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -1.449% | 1 | 696 | +75.000% |
| 2026-08-10 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -3.226% | 3 | 693 | +72.464% |
| 2026-08-05 | 7.0500 | 7.1300 | 7.0500 | 7.1300 | +2.443% | 13 | 693 | +66.900% |
| 2026-08-04 | 6.8300 | 6.9600 | 6.8300 | 6.9600 | -4.788% | 2 | 691 | +70.977% |
| 2026-07-30 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -2.533% | 10 | 691 | +62.791% |
| 2026-07-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.063% | 1 | 691 | +58.667% |
| 2026-07-22 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -2.469% | 1 | 691 | +50.633% |
| 2026-07-21 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | +16.547% | 3 | 690 | +46.914% |
| 2026-07-17 | 6.8300 | 6.9500 | 6.8300 | 6.9500 | -7.580% | 3 | 690 | +71.223% |
| 2026-07-14 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +8.201% | 2 | 690 | +58.245% |
| 2026-07-08 | 6.9600 | 6.9600 | 6.9500 | 6.9500 | -7.333% | 111 | 696 | +71.223% |
| 2026-07-06 | 7.4300 | 7.5000 | 7.4300 | 7.5000 | +25.209% | 6 | 690 | +58.667% |
| 2026-06-30 | 6.0000 | 6.0000 | 5.9900 | 5.9900 | -10.597% | 13 | 701 | +98.664% |
| 2026-06-29 | 6.7100 | 6.7100 | 6.7000 | 6.7000 | +1.515% | 3 | 699 | +77.612% |
| 2026-06-26 | 6.6500 | 6.6500 | 6.6000 | 6.6000 | -2.798% | 4 | 698 | +80.303% |
| 2026-06-25 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +3.664% | 1 | 712 | +75.258% |
| 2026-06-24 | 7.2000 | 7.2000 | 6.5500 | 6.5500 | -10.274% | 40 | 673 | +81.679% |
| 2026-06-23 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | -18.889% | 3 | 670 | +63.014% |
| 2026-06-15 | 9.0000 | 9.1000 | 9.0000 | 9.0000 | +10.701% | 16 | 669 | +32.222% |
| 2026-06-12 | 8.2000 | 8.3300 | 8.1300 | 8.1300 | +1.245% | 53 | 629 | +46.371% |
| 2026-06-11 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | 0.000% | 1 | 628 | +48.194% |
| 2026-06-10 | 7.8900 | 8.0300 | 7.8900 | 8.0300 | +5.658% | 2 | 630 | +48.194% |
| 2026-06-09 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -10.588% | 1 | 631 | +56.579% |
| 2026-06-08 | 8.2500 | 8.5000 | 8.2500 | 8.5000 | +12.583% | 137 | 631 | +40.000% |
| 2026-06-05 | 7.7200 | 7.7500 | 7.3100 | 7.5500 | -10.119% | 28 | 609 | +57.616% |
| 2026-06-04 | 8.4800 | 8.7000 | 8.4000 | 8.4000 | -9.189% | 9 | 602 | +41.667% |
| 2026-06-03 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.632% | 2 | 602 | +28.649% |
| 2026-06-02 | 10.4000 | 10.4000 | 9.5000 | 9.5000 | -12.764% | 33 | 580 | +25.263% |
| 2026-06-01 | 10.9500 | 11.1500 | 10.8900 | 10.8900 | -6.363% | 19 | 580 | +9.275% |
| 2026-05-29 | 11.4500 | 11.9400 | 11.3700 | 11.6300 | +1.130% | 8 | 577 | +2.322% |
| 2026-05-28 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | -6.883% | 12 | 573 | +3.478% |
| 2026-05-27 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -3.891% | 30 | 573 | -3.644% |
| 2026-05-26 | 13.4000 | 13.4000 | 12.8500 | 12.8500 | +1.181% | 4 | 573 | -7.393% |
| 2026-05-22 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -9.929% | 1 | 573 | -6.299% |
| 2026-05-15 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -9.149% | 15 | 588 | -15.603% |
| 2026-05-14 | 15.0000 | 15.5500 | 15.0000 | 15.5200 | +8.078% | 8 | 586 | -23.325% |
| 2026-05-13 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -4.901% | 4 | 584 | -17.131% |
| 2026-05-12 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -3.822% | 5 | 589 | -21.192% |
| 2026-05-11 | 15.6700 | 15.7800 | 15.6700 | 15.7000 | +5.017% | 34 | 570 | -24.204% |
| 2026-05-08 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -1.385% | 1 | 569 | -20.401% |
| 2026-05-07 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | -2.508% | 10 | 579 | -21.504% |
| 2026-05-06 | 15.6200 | 15.8000 | 15.5500 | 15.5500 | -1.270% | 6 | 580 | -23.473% |
| 2026-05-05 | 15.8000 | 15.8400 | 15.6500 | 15.7500 | +2.941% | 10 | 588 | -24.444% |
| 2026-05-04 | 15.0000 | 15.5000 | 14.9600 | 15.3000 | +6.250% | 12 | 579 | -22.222% |
| 2026-05-01 | 14.5000 | 14.5000 | 14.4000 | 14.4000 | +0.559% | 6 | 579 | -17.361% |
| 2026-04-24 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -1.173% | 2 | 579 | -16.899% |
| 2026-04-23 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | -4.356% | 3 | 576 | -17.874% |
| 2026-04-22 | 14.6500 | 15.1500 | 14.6500 | 15.1500 | +11.315% | 15 | 576 | -21.452% |
| 2026-04-21 | 13.7100 | 13.7100 | 13.6100 | 13.6100 | 0.000% | 11 | 567 | -12.564% |
| 2026-04-20 | 13.7500 | 13.7500 | 13.5000 | 13.6100 | -5.813% | 7 | 565 | -12.564% |
| 2026-04-17 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +8.810% | 15 | 563 | -17.647% |
| 2026-04-16 | 13.0000 | 13.2800 | 13.0000 | 13.2800 | -0.673% | 134 | 563 | -10.392% |
| 2026-04-15 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | +0.526% | 2 | 509 | -10.995% |
| 2026-04-14 | 14.0000 | 14.0000 | 13.3000 | 13.3000 | +1.916% | 60 | 508 | -10.526% |
| 2026-04-13 | 12.4000 | 13.0500 | 12.4000 | 13.0500 | +1.163% | 19 | 499 | -8.812% |
| 2026-04-09 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +3.200% | 1 | 496 | -7.752% |
| 2026-04-08 | 12.8100 | 12.8100 | 12.5000 | 12.5000 | +6.746% | 9 | 494 | -4.800% |
| 2026-04-07 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | +6.455% | 1 | 503 | +1.623% |
| 2026-04-02 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.902% | 1 | 502 | +8.182% |
| 2026-04-01 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | +3.451% | 1 | 502 | +1.796% |
| 2026-03-31 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +1.802% | 10 | 503 | +5.310% |
| 2026-03-30 | 11.2500 | 11.2500 | 11.1000 | 11.1000 | -1.770% | 41 | 498 | +7.207% |
| 2026-03-27 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.833% | 6 | 457 | +5.310% |
| 2026-03-26 | 12.5000 | 12.5000 | 12.0000 | 12.0000 | -7.336% | 6 | 451 | -0.833% |
| 2026-03-25 | 13.4000 | 13.4000 | 12.9500 | 12.9500 | +5.285% | 7 | 445 | -8.108% |
| 2026-03-19 | 12.4400 | 12.4400 | 12.3000 | 12.3000 | -6.889% | 10 | 446 | -3.252% |
| 2026-03-18 | 13.4600 | 13.4600 | 13.2100 | 13.2100 | -9.829% | 3 | 461 | -9.917% |
| 2026-03-17 | 14.3000 | 14.6500 | 14.0500 | 14.6500 | +2.807% | 53 | 458 | -18.771% |
| 2026-03-16 | 14.1500 | 14.2500 | 14.1500 | 14.2500 | +5.166% | 62 | 474 | -16.491% |
| 2026-03-13 | 14.0900 | 14.2000 | 13.5500 | 13.5500 | +4.552% | 48 | 418 | -12.177% |
| 2026-03-12 | 12.8500 | 12.9600 | 12.8500 | 12.9600 | -1.445% | 22 | 414 | -8.179% |
| 2026-03-11 | 13.2100 | 13.2100 | 12.9500 | 13.1500 | +4.365% | 35 | 400 | -9.506% |
| 2026-03-10 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +0.800% | 1 | 409 | -5.556% |
| 2026-03-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -4.943% | 1 | 409 | -4.800% |
| 2026-03-05 | 13.4500 | 13.4500 | 13.1500 | 13.1500 | -7.784% | 4 | 409 | -9.506% |
| 2026-03-04 | 13.7500 | 14.2600 | 13.7500 | 14.2600 | +15.000% | 21 | 409 | -16.550% |
| 2026-03-03 | 11.9000 | 12.4000 | 11.9000 | 12.4000 | +13.761% | 220 | 415 | -4.032% |
| 2026-02-27 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -5.628% | 25 | 223 | +9.174% |
| 2026-02-26 | 11.7500 | 11.7500 | 11.5500 | 11.5500 | +5.000% | 26 | 248 | +3.030% |
| 2026-02-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -6.383% | 1 | 222 | +8.182% |
| 2026-02-19 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +2.620% | 1 | 221 | +1.277% |
| 2026-02-12 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -4.583% | 1 | 221 | +3.930% |
| 2026-02-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -8.815% | 1 | 222 | -0.833% |
| 2026-02-09 | 12.8400 | 13.1600 | 12.8400 | 13.1600 | -1.791% | 7 | 223 | -9.574% |
| 2026-02-06 | 12.3200 | 13.4000 | 12.3200 | 13.4000 | +19.111% | 33 | 220 | -11.194% |
| 2026-02-05 | 12.9000 | 12.9000 | 11.2500 | 11.2500 | -20.326% | 9 | 208 | +5.778% |
| 2026-02-04 | 14.9700 | 14.9700 | 14.1200 | 14.1200 | -3.946% | 50 | 202 | -15.722% |
| 2026-02-03 | 15.3600 | 15.3600 | 14.2200 | 14.7000 | -17.416% | 36 | 160 | -19.048% |
| 2026-01-30 | 17.8500 | 17.8500 | 17.8000 | 17.8000 | -2.732% | 4 | 145 | -33.146% |
| 2026-01-29 | 19.8200 | 19.8200 | 18.0600 | 18.3000 | -7.622% | 28 | 145 | -34.973% |
| 2026-01-26 | 19.8100 | 19.8100 | 19.8100 | 19.8100 | -3.130% | 1 | 164 | -39.929% |
| 2026-01-21 | 20.7500 | 20.7500 | 20.4500 | 20.4500 | -2.619% | 2 | 163 | -41.809% |
| 2026-01-20 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -12.646% | 1 | 161 | -43.333% |
| 2026-01-14 | 24.0400 | 24.0400 | 24.0400 | 24.0400 | +8.288% | 1 | 160 | -50.499% |
| 2026-01-13 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -3.688% | 1 | 159 | -46.396% |
| 2026-01-05 | 22.9400 | 23.0500 | 22.9000 | 23.0500 | +9.501% | 11 | 160 | -48.373% |
| 2026-01-02 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +2.433% | 25 | 167 | -43.468% |
| 2025-12-30 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +1.783% | 70 | 142 | -42.092% |
| 2025-12-24 | 20.1000 | 20.1900 | 20.1000 | 20.1900 | -2.792% | 11 | 131 | -41.060% |
| 2025-12-15 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | -5.591% | 70 | 131 | -42.706% |
| 2025-12-11 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -7.095% | 1 | 61 | -45.909% |
| 2025-12-10 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | +4.547% | 1 | 60 | -49.747% |
| 2025-12-04 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +1.116% | 2 | 61 | -47.461% |
| 2025-12-02 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +13.995% | 2 | 63 | -46.875% |
| 2025-12-01 | 20.8500 | 20.8500 | 19.6500 | 19.6500 | -5.981% | 5 | 65 | -39.440% |
| 2025-11-25 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +3.465% | 1 | 62 | -43.062% |
| 2025-11-21 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -9.009% | 6 | 61 | -41.089% |
| 2025-11-20 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +2.683% | 1 | 55 | -46.396% |
| 2025-11-19 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | -7.210% | 1 | 54 | -44.958% |
| 2025-11-18 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -2.917% | 5 | 55 | -48.927% |
| 2025-11-17 | 23.9000 | 24.0000 | 23.9000 | 24.0000 | -1.840% | 8 | 50 | -50.417% |
| 2025-11-14 | 24.7500 | 24.8500 | 24.4500 | 24.4500 | -16.181% | 13 | 50 | -51.329% |
| 2025-11-10 | 29.1700 | 29.1700 | 29.1700 | 29.1700 | +5.688% | 3 | 47 | -59.205% |
| 2025-11-04 | 27.5000 | 27.6000 | 27.5000 | 27.6000 | -11.168% | 2 | 50 | -56.884% |
| 2025-10-31 | 31.2600 | 31.4800 | 31.0700 | 31.0700 | +2.103% | 4 | 50 | -61.699% |
| 2025-10-30 | 30.1100 | 30.6100 | 30.0600 | 30.4300 | -6.942% | 12 | 50 | -60.894% |
| 2025-10-29 | 32.4100 | 32.7000 | 32.4100 | 32.7000 | -4.470% | 2 | 50 | -63.609% |
| 2025-10-28 | 34.0300 | 34.2300 | 33.4700 | 34.2300 | +0.440% | 16 | 50 | -65.235% |
| 2025-10-27 | 33.6900 | 34.0800 | 33.6900 | 34.0800 | +7.508% | 4 | 50 | -65.082% |
| 2025-10-24 | 31.5100 | 32.0400 | 31.5100 | 31.7000 | +0.063% | 12 | 50 | -62.461% |
| 2025-10-23 | 31.4500 | 31.6800 | 31.4500 | 31.6800 | +2.161% | 2 | 50 | -62.437% |
| 2025-10-22 | 30.7500 | 31.0100 | 30.7500 | 31.0100 | -3.546% | 2 | 50 | -61.625% |
| 2025-10-20 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | +4.894% | 1 | 50 | -62.986% |
| 2025-10-16 | 31.0500 | 31.0500 | 30.6500 | 30.6500 | -8.507% | 11 | 49 | -61.175% |
| 2025-10-13 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -3.039% | 2 | 38 | -64.478% |
| 2025-10-01 | 34.4300 | 34.5500 | 34.4300 | 34.5500 | +6.966% | 26 | 36 | -65.557% |
| 2025-09-29 | 32.2900 | 32.3000 | 32.2900 | 32.3000 | 0.000% | 10 | 10 | -63.158% |