IBIT280121C00043000
IBIT Jan 21 2028 43.00 Call
optionOPRA
EODOct 14, 2026
11.85USD-2.469%(-0.30)44Vol627OI
IBIT280121C00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 11.7000 | 11.9000 | 11.6500 | 11.8500 | -2.469% | 44 | 648 | 0.000% |
| 2026-10-09 | 12.2700 | 12.3200 | 11.9600 | 12.1500 | -10.662% | 57 | 646 | -2.469% |
| 2026-10-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -1.378% | 2 | 644 | -12.868% |
| 2026-10-05 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | +6.899% | 2 | 645 | -14.068% |
| 2026-10-01 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -1.826% | 1 | 727 | -8.140% |
| 2026-09-30 | 13.2500 | 13.2500 | 13.1000 | 13.1400 | -0.455% | 98 | 745 | -9.817% |
| 2026-09-25 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.295% | 1 | 745 | -10.227% |
| 2026-09-23 | 13.7000 | 13.7000 | 13.3000 | 13.5100 | -6.828% | 6 | 751 | -12.287% |
| 2026-09-22 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -0.412% | 1 | 751 | -18.276% |
| 2026-09-21 | 14.0000 | 14.5600 | 14.0000 | 14.5600 | +19.638% | 5 | 755 | -18.613% |
| 2026-09-18 | 11.3500 | 12.1800 | 11.3500 | 12.1700 | +16.795% | 14 | 751 | -2.629% |
| 2026-09-17 | 10.5000 | 10.5000 | 10.2800 | 10.4200 | +0.676% | 68 | 687 | +13.724% |
| 2026-09-16 | 10.0500 | 10.3500 | 9.9000 | 10.3500 | -0.481% | 27 | 683 | +14.493% |
| 2026-09-15 | 10.8500 | 10.8500 | 10.4000 | 10.4000 | -10.730% | 45 | 639 | +13.942% |
| 2026-09-14 | 11.7500 | 11.7500 | 11.6500 | 11.6500 | +2.463% | 2 | 638 | +1.717% |
| 2026-09-11 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +3.083% | 5 | 633 | +4.222% |
| 2026-09-10 | 10.9300 | 11.0300 | 10.9300 | 11.0300 | -5.887% | 10 | 623 | +7.434% |
| 2026-09-09 | 11.7100 | 11.7500 | 11.7100 | 11.7200 | -0.255% | 49 | 576 | +1.109% |
| 2026-09-08 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -2.328% | 1 | 575 | +0.851% |
| 2026-09-04 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -6.016% | 1 | 574 | -1.496% |
| 2026-09-03 | 12.6500 | 12.8000 | 12.6500 | 12.8000 | +15.004% | 42 | 574 | -7.422% |
| 2026-09-02 | 11.0000 | 11.1300 | 11.0000 | 11.1300 | +1.182% | 94 | 486 | +6.469% |
| 2026-09-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.827% | 2 | 484 | +7.727% |
| 2026-08-28 | 11.4800 | 11.4800 | 11.3200 | 11.3200 | -12.248% | 70 | 434 | +4.682% |
| 2026-08-27 | 12.5000 | 13.0000 | 12.5000 | 12.9000 | +7.054% | 45 | 399 | -8.140% |
| 2026-08-26 | 12.0300 | 12.2500 | 11.8500 | 12.0500 | -1.633% | 193 | 305 | -1.660% |
| 2026-08-24 | 12.7000 | 12.7000 | 12.2500 | 12.2500 | +5.603% | 21 | 306 | -3.265% |
| 2026-08-21 | 11.5500 | 11.9000 | 11.4500 | 11.6000 | +19.588% | 79 | 272 | +2.155% |
| 2026-08-20 | 9.3000 | 9.7000 | 9.3000 | 9.7000 | +17.718% | 26 | 252 | +22.165% |
| 2026-08-19 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +32.903% | 3 | 252 | +43.811% |
| 2026-08-14 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -2.821% | 20 | 252 | +91.129% |
| 2026-08-12 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +0.631% | 1 | 252 | +85.737% |
| 2026-08-11 | 6.3800 | 6.3800 | 6.3400 | 6.3400 | -6.765% | 2 | 252 | +86.909% |
| 2026-08-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.874% | 28 | 254 | +74.265% |
| 2026-07-28 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -8.953% | 1 | 254 | +79.274% |
| 2026-07-20 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +9.173% | 4 | 257 | +63.223% |
| 2026-07-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -8.276% | 2 | 257 | +78.195% |
| 2026-07-06 | 7.2200 | 7.2500 | 7.2200 | 7.2500 | +26.748% | 6 | 256 | +63.448% |
| 2026-06-30 | 5.7100 | 5.7200 | 5.7100 | 5.7200 | -13.985% | 6 | 256 | +107.168% |
| 2026-06-29 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +6.400% | 2 | 256 | +78.195% |
| 2026-06-24 | 6.6500 | 6.6500 | 6.2500 | 6.2500 | -19.355% | 2 | 255 | +89.600% |
| 2026-06-12 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +3.196% | 4 | 255 | +52.903% |
| 2026-06-09 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -8.748% | 5 | 255 | +57.790% |
| 2026-06-08 | 8.1500 | 8.2300 | 8.0800 | 8.2300 | +18.417% | 9 | 251 | +43.985% |
| 2026-06-05 | 7.4200 | 7.4500 | 6.9500 | 6.9500 | -13.665% | 18 | 251 | +70.504% |
| 2026-06-04 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -13.441% | 21 | 251 | +47.205% |
| 2026-06-02 | 9.3500 | 9.3500 | 9.3000 | 9.3000 | -9.709% | 23 | 266 | +27.419% |
| 2026-06-01 | 10.5100 | 10.5100 | 10.3000 | 10.3000 | -8.850% | 8 | 267 | +15.049% |
| 2026-05-29 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +1.345% | 1 | 268 | +4.867% |
| 2026-05-28 | 11.0800 | 11.1500 | 11.0800 | 11.1500 | -5.588% | 2 | 268 | +6.278% |
| 2026-05-27 | 11.8900 | 11.9500 | 11.8100 | 11.8100 | -2.798% | 3 | 266 | +0.339% |
| 2026-05-26 | 13.2000 | 13.2000 | 12.1500 | 12.1500 | -3.953% | 37 | 265 | -2.469% |
| 2026-05-22 | 12.7000 | 12.8500 | 12.6500 | 12.6500 | -3.802% | 25 | 272 | -6.324% |
| 2026-05-21 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +1.544% | 1 | 272 | -9.886% |
| 2026-05-19 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +1.969% | 11 | 261 | -8.494% |
| 2026-05-18 | 13.1500 | 13.1500 | 12.7000 | 12.7000 | -15.502% | 80 | 181 | -6.693% |
| 2026-05-06 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -1.118% | 1 | 180 | -21.158% |
| 2026-05-05 | 15.3400 | 15.3600 | 15.2000 | 15.2000 | +3.401% | 7 | 182 | -22.039% |
| 2026-05-04 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +4.626% | 3 | 179 | -19.388% |
| 2026-05-01 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +7.252% | 1 | 180 | -15.658% |
| 2026-04-30 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -2.239% | 1 | 191 | -9.542% |
| 2026-04-29 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +1.824% | 10 | 191 | -11.567% |
| 2026-04-28 | 13.3000 | 13.3000 | 13.1600 | 13.1600 | -2.374% | 14 | 178 | -9.954% |
| 2026-04-27 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -5.404% | 1 | 177 | -12.092% |
| 2026-04-24 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +3.261% | 1 | 176 | -16.842% |
| 2026-04-23 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -5.673% | 1 | 177 | -14.130% |
| 2026-04-22 | 14.5800 | 14.6300 | 14.5500 | 14.6300 | +12.107% | 3 | 177 | -19.002% |
| 2026-04-21 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -3.690% | 10 | 167 | -9.195% |
| 2026-04-20 | 13.1700 | 13.5500 | 12.9200 | 13.5500 | -2.588% | 15 | 167 | -12.546% |
| 2026-04-17 | 13.8500 | 14.2000 | 13.8500 | 13.9100 | +7.829% | 54 | 179 | -14.809% |
| 2026-04-16 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -4.089% | 8 | 150 | -8.140% |
| 2026-04-15 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +4.507% | 1 | 150 | -11.896% |
| 2026-04-14 | 13.6600 | 13.6600 | 12.8700 | 12.8700 | +6.805% | 4 | 150 | -7.925% |
| 2026-04-09 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -2.823% | 1 | 151 | -1.660% |
| 2026-04-08 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +11.012% | 2 | 150 | -4.435% |
| 2026-04-02 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -21.060% | 1 | 151 | +6.088% |
| 2026-03-17 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +1.434% | 4 | 151 | -16.254% |
| 2026-03-16 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +14.344% | 2 | 148 | -15.054% |
| 2026-03-02 | 12.0000 | 12.2000 | 12.0000 | 12.2000 | +7.018% | 4 | 148 | -2.869% |
| 2026-02-26 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +9.091% | 1 | 146 | +3.947% |
| 2026-02-24 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +1.951% | 100 | 145 | +13.397% |
| 2026-02-23 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -9.930% | 1 | 156 | +15.610% |
| 2026-02-12 | 11.3700 | 11.3800 | 11.3700 | 11.3800 | -7.480% | 15 | 157 | +4.130% |
| 2026-02-10 | 12.3500 | 12.3500 | 12.2900 | 12.3000 | -6.178% | 10 | 144 | -3.659% |
| 2026-02-06 | 12.2000 | 13.1100 | 12.2000 | 13.1100 | +21.953% | 21 | 154 | -9.611% |
| 2026-02-05 | 12.7600 | 12.7600 | 10.7500 | 10.7500 | -23.214% | 19 | 152 | +10.233% |
| 2026-02-04 | 14.4500 | 14.4500 | 13.6000 | 14.0000 | -3.114% | 7 | 135 | -15.357% |
| 2026-02-03 | 15.3700 | 15.3700 | 14.2900 | 14.4500 | -25.207% | 113 | 130 | -17.993% |
| 2026-01-26 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | -4.119% | 1 | 20 | -38.665% |
| 2026-01-23 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -11.816% | 1 | 20 | -41.191% |
| 2026-01-15 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +16.582% | 1 | 19 | -48.140% |
| 2025-12-31 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -1.754% | 1 | 17 | -39.541% |
| 2025-12-30 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -0.200% | 1 | 17 | -40.602% |
| 2025-12-15 | 19.9900 | 19.9900 | 19.9900 | 19.9900 | -10.958% | 2 | 16 | -40.720% |
| 2025-12-04 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +17.662% | 1 | 17 | -47.216% |
| 2025-12-01 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | +2.470% | 11 | 16 | -37.893% |
| 2025-11-21 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | -11.333% | 1 | 27 | -36.359% |
| 2025-11-19 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -5.576% | 1 | 28 | -43.571% |
| 2025-11-17 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | -8.852% | 1 | 27 | -46.718% |
| 2025-11-14 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -11.722% | 1 | 26 | -51.434% |
| 2025-11-07 | 26.5000 | 27.6400 | 26.5000 | 27.6400 | +3.754% | 3 | 25 | -57.127% |
| 2025-11-06 | 27.3300 | 27.3300 | 26.4000 | 26.6400 | -4.823% | 6 | 23 | -55.518% |
| 2025-11-05 | 27.4500 | 28.1100 | 27.4000 | 27.9900 | +6.629% | 11 | 29 | -57.663% |
| 2025-11-04 | 27.2000 | 27.2000 | 25.9800 | 26.2500 | -11.586% | 16 | 38 | -54.857% |
| 2025-11-03 | 29.6900 | 29.6900 | 29.6900 | 29.6900 | -2.847% | 1 | 21 | -60.088% |
| 2025-10-31 | 30.4000 | 30.5600 | 30.4000 | 30.5600 | +3.699% | 2 | 21 | -61.224% |
| 2025-10-30 | 29.5800 | 29.9700 | 29.4700 | 29.4700 | -8.307% | 17 | 20 | -59.790% |
| 2025-10-29 | 31.9600 | 32.1400 | 31.9600 | 32.1400 | -3.454% | 2 | 9 | -63.130% |
| 2025-10-28 | 33.4300 | 33.4300 | 33.0100 | 33.2900 | -1.040% | 12 | 9 | -64.404% |
| 2025-10-27 | 33.1200 | 33.6400 | 33.1200 | 33.6400 | +7.476% | 8 | 9 | -64.774% |
| 2025-10-24 | 30.8800 | 31.4300 | 30.8800 | 31.3000 | +0.417% | 12 | 9 | -62.141% |
| 2025-10-23 | 30.9100 | 31.1700 | 30.9100 | 31.1700 | +1.896% | 2 | 9 | -61.983% |
| 2025-10-22 | 30.0600 | 30.5900 | 30.0600 | 30.5900 | -2.889% | 4 | 9 | -61.262% |
| 2025-10-20 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -15.323% | 1 | 9 | -62.381% |
| 2025-10-08 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +17.833% | 4 | 8 | -68.145% |
| 2025-09-30 | 31.5700 | 31.5700 | 31.5700 | 31.5700 | +5.339% | 4 | 9 | -62.464% |
| 2025-09-25 | 29.9700 | 29.9700 | 29.9700 | 29.9700 | -8.208% | 1 | 5 | -60.460% |
| 2025-09-17 | 32.6600 | 32.6600 | 32.6500 | 32.6500 | +1.872% | 2 | 4 | -63.706% |
| 2025-09-16 | 32.1300 | 32.1300 | 32.0500 | 32.0500 | 0.000% | 2 | 0 | -63.027% |