IBIT280121C00044000
IBIT Jan 21 2028 44.00 Call
optionOPRA
EODOct 16, 2026
11.00USD-2.222%(-0.25)14Vol298OI
IBIT280121C00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.222% | 14 | 298 | 0.000% |
| 2026-10-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -2.174% | 1 | 298 | -2.222% |
| 2026-10-14 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | -3.361% | 2 | 298 | -4.348% |
| 2026-10-13 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +3.478% | 1 | 298 | -7.563% |
| 2026-10-12 | 11.7000 | 11.7000 | 11.5000 | 11.5000 | -1.033% | 11 | 304 | -4.348% |
| 2026-10-09 | 11.7900 | 11.8000 | 11.5000 | 11.6200 | +4.779% | 32 | 308 | -5.336% |
| 2026-10-08 | 11.2500 | 11.2500 | 11.0000 | 11.0900 | -8.347% | 11 | 307 | -0.812% |
| 2026-10-07 | 11.9500 | 12.1000 | 11.8300 | 12.1000 | -6.708% | 13 | 296 | -9.091% |
| 2026-10-05 | 13.2000 | 13.2000 | 12.7500 | 12.9700 | +3.760% | 5 | 292 | -15.189% |
| 2026-10-02 | 13.6800 | 13.6800 | 12.5000 | 12.5000 | -3.101% | 17 | 295 | -12.000% |
| 2026-10-01 | 12.4400 | 12.9500 | 12.4400 | 12.9000 | +3.118% | 9 | 291 | -14.729% |
| 2026-09-28 | 12.3000 | 12.5100 | 12.2100 | 12.5100 | -1.496% | 12 | 292 | -12.070% |
| 2026-09-25 | 12.6000 | 12.7000 | 12.6000 | 12.7000 | -2.682% | 2 | 291 | -13.386% |
| 2026-09-24 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -4.745% | 2 | 291 | -15.709% |
| 2026-09-22 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -1.368% | 1 | 291 | -19.708% |
| 2026-09-21 | 13.5600 | 13.8900 | 13.5600 | 13.8900 | +17.912% | 14 | 291 | -20.806% |
| 2026-09-18 | 10.9000 | 11.7800 | 10.9000 | 11.7800 | +23.222% | 31 | 297 | -6.621% |
| 2026-09-16 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -1.443% | 1 | 297 | +15.063% |
| 2026-09-15 | 10.1000 | 10.1000 | 9.7000 | 9.7000 | -13.160% | 6 | 298 | +13.402% |
| 2026-09-14 | 11.2000 | 11.2000 | 11.1000 | 11.1700 | +2.477% | 9 | 298 | -1.522% |
| 2026-09-11 | 11.2100 | 11.2100 | 10.9000 | 10.9000 | +4.808% | 5 | 297 | +0.917% |
| 2026-09-10 | 10.5000 | 10.5000 | 10.4000 | 10.4000 | -5.023% | 3 | 298 | +5.769% |
| 2026-09-09 | 11.3000 | 11.3000 | 10.9500 | 10.9500 | -2.406% | 2 | 298 | +0.457% |
| 2026-09-08 | 11.0000 | 11.3300 | 11.0000 | 11.2200 | -1.579% | 5 | 297 | -1.961% |
| 2026-09-04 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -6.404% | 3 | 297 | -3.509% |
| 2026-09-03 | 11.3000 | 12.1800 | 11.3000 | 12.1800 | +13.197% | 35 | 284 | -9.688% |
| 2026-09-02 | 10.5800 | 10.7600 | 10.5800 | 10.7600 | -0.829% | 3 | 288 | +2.230% |
| 2026-09-01 | 11.0100 | 11.2000 | 10.8500 | 10.8500 | -6.223% | 8 | 287 | +1.382% |
| 2026-08-31 | 11.1000 | 11.5700 | 11.1000 | 11.5700 | +5.182% | 3 | 285 | -4.927% |
| 2026-08-28 | 11.3000 | 11.3000 | 11.0000 | 11.0000 | -10.569% | 19 | 285 | 0.000% |
| 2026-08-27 | 12.3400 | 12.3400 | 12.3000 | 12.3000 | +5.670% | 4 | 286 | -10.569% |
| 2026-08-26 | 11.4500 | 11.6400 | 11.4000 | 11.6400 | -3.402% | 17 | 287 | -5.498% |
| 2026-08-25 | 11.9000 | 12.0500 | 11.9000 | 12.0500 | -0.823% | 6 | 288 | -8.714% |
| 2026-08-24 | 11.4000 | 12.1500 | 11.4000 | 12.1500 | +7.143% | 24 | 288 | -9.465% |
| 2026-08-21 | 11.0000 | 11.3600 | 10.9000 | 11.3400 | +25.581% | 18 | 280 | -2.998% |
| 2026-08-20 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +13.300% | 4 | 280 | +21.816% |
| 2026-08-19 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +23.566% | 2 | 278 | +38.018% |
| 2026-08-18 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.878% | 1 | 278 | +70.543% |
| 2026-08-17 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +2.500% | 1 | 278 | +78.862% |
| 2026-08-14 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | +0.840% | 20 | 268 | +83.333% |
| 2026-08-13 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -3.252% | 5 | 263 | +84.874% |
| 2026-08-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -5.819% | 2 | 263 | +78.862% |
| 2026-08-07 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +0.462% | 1 | 262 | +68.453% |
| 2026-08-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.502% | 6 | 262 | +69.231% |
| 2026-07-28 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -15.604% | 1 | 261 | +76.849% |
| 2026-07-21 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +16.430% | 1 | 261 | +49.254% |
| 2026-07-17 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +15.091% | 2 | 261 | +73.776% |
| 2026-06-30 | 5.4900 | 5.5000 | 5.4900 | 5.5000 | -7.873% | 6 | 257 | +100.000% |
| 2026-06-29 | 6.0800 | 6.0800 | 5.8000 | 5.9700 | +1.531% | 66 | 292 | +84.255% |
| 2026-06-25 | 6.0000 | 6.0000 | 5.8800 | 5.8800 | -2.000% | 4 | 293 | +87.075% |
| 2026-06-24 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | -12.023% | 38 | 297 | +83.333% |
| 2026-06-23 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -14.214% | 1 | 298 | +61.290% |
| 2026-06-17 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -4.217% | 1 | 297 | +38.365% |
| 2026-06-15 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +9.934% | 1 | 297 | +32.530% |
| 2026-06-12 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.282% | 2 | 297 | +45.695% |
| 2026-06-10 | 7.3700 | 7.3700 | 7.2400 | 7.2400 | -9.045% | 11 | 296 | +51.934% |
| 2026-06-08 | 8.1500 | 8.1500 | 7.9500 | 7.9600 | +12.113% | 3 | 295 | +38.191% |
| 2026-06-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -9.554% | 80 | 337 | +54.930% |
| 2026-06-04 | 7.8500 | 7.8500 | 7.8000 | 7.8500 | -8.827% | 25 | 333 | +40.127% |
| 2026-06-03 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -5.176% | 10 | 365 | +27.758% |
| 2026-06-02 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -9.742% | 40 | 365 | +21.145% |
| 2026-06-01 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -6.157% | 1 | 365 | +9.344% |
| 2026-05-29 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +0.375% | 2 | 363 | +2.612% |
| 2026-05-28 | 10.7700 | 10.7700 | 10.6800 | 10.6800 | -14.010% | 2 | 362 | +2.996% |
| 2026-05-26 | 12.1000 | 12.4200 | 12.1000 | 12.4200 | +0.567% | 50 | 339 | -11.433% |
| 2026-05-22 | 12.3000 | 12.3500 | 12.3000 | 12.3500 | -1.200% | 9 | 345 | -10.931% |
| 2026-05-21 | 12.2500 | 12.5000 | 12.2500 | 12.5000 | -0.794% | 5 | 350 | -12.000% |
| 2026-05-19 | 12.8000 | 12.8000 | 12.3500 | 12.6000 | +1.286% | 31 | 337 | -12.698% |
| 2026-05-18 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -7.852% | 40 | 297 | -11.576% |
| 2026-05-15 | 13.4900 | 13.5000 | 13.2500 | 13.5000 | -7.407% | 43 | 260 | -18.519% |
| 2026-05-14 | 14.6000 | 14.8500 | 14.5800 | 14.5800 | +8.000% | 4 | 260 | -24.554% |
| 2026-05-13 | 13.7000 | 13.7000 | 13.5000 | 13.5000 | -3.087% | 4 | 260 | -18.519% |
| 2026-05-07 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -6.823% | 50 | 210 | -21.034% |
| 2026-05-06 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +1.701% | 1 | 209 | -26.421% |
| 2026-05-05 | 14.7300 | 14.7300 | 14.7000 | 14.7000 | +3.887% | 31 | 178 | -25.170% |
| 2026-05-04 | 13.8500 | 14.1500 | 13.7000 | 14.1500 | +4.428% | 11 | 178 | -22.261% |
| 2026-05-01 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +5.859% | 7 | 171 | -18.819% |
| 2026-04-28 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -5.185% | 5 | 166 | -14.063% |
| 2026-04-27 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -0.222% | 10 | 176 | -18.519% |
| 2026-04-24 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -0.879% | 30 | 154 | -18.699% |
| 2026-04-23 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -3.534% | 1 | 153 | -19.414% |
| 2026-04-22 | 13.9000 | 14.2400 | 13.9000 | 14.1500 | +10.807% | 116 | 153 | -22.261% |
| 2026-04-21 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | 0.000% | 2 | 116 | -13.861% |
| 2026-04-20 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -6.788% | 2 | 116 | -13.861% |
| 2026-04-17 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +9.864% | 1 | 114 | -19.708% |
| 2026-04-15 | 12.3500 | 12.4700 | 12.3500 | 12.4700 | -5.530% | 12 | 113 | -11.788% |
| 2026-04-14 | 13.1500 | 13.2000 | 13.1500 | 13.2000 | +20.658% | 2 | 125 | -16.667% |
| 2026-03-31 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -10.985% | 1 | 125 | +0.548% |
| 2026-03-25 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -4.655% | 2 | 126 | -10.496% |
| 2026-03-18 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | -5.912% | 1 | 126 | -14.663% |
| 2026-03-17 | 13.6500 | 13.7000 | 13.6500 | 13.7000 | +12.572% | 25 | 125 | -19.708% |
| 2026-03-12 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -9.517% | 2 | 100 | -9.614% |
| 2026-03-04 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +13.983% | 60 | 119 | -18.216% |
| 2026-02-25 | 11.4000 | 11.8000 | 11.4000 | 11.8000 | +16.832% | 10 | 111 | -6.780% |
| 2026-02-24 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -7.763% | 1 | 111 | +8.911% |
| 2026-02-19 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -0.455% | 40 | 110 | +0.457% |
| 2026-02-11 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 9 | 103 | 0.000% |
| 2026-02-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.000% | 40 | 94 | -8.333% |
| 2026-02-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +19.617% | 4 | 134 | -12.000% |
| 2026-02-05 | 12.3000 | 12.3200 | 10.4500 | 10.4500 | -22.593% | 61 | 130 | +5.263% |
| 2026-02-04 | 13.7000 | 13.7000 | 13.5000 | 13.5000 | -10.359% | 2 | 79 | -18.519% |
| 2026-02-03 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -1.246% | 2 | 78 | -26.959% |
| 2026-02-02 | 15.4500 | 15.4500 | 15.1200 | 15.2500 | -13.105% | 8 | 77 | -27.869% |
| 2026-01-29 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -7.094% | 1 | 71 | -37.322% |
| 2026-01-26 | 18.8200 | 18.8900 | 18.8200 | 18.8900 | -16.600% | 10 | 70 | -41.768% |
| 2026-01-15 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +11.576% | 3 | 60 | -51.435% |
| 2026-01-02 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +4.801% | 1 | 57 | -45.813% |
| 2025-12-30 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | +0.623% | 2 | 58 | -43.211% |
| 2025-12-29 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +0.785% | 1 | 60 | -42.857% |
| 2025-12-24 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +0.526% | 10 | 69 | -42.408% |
| 2025-12-18 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -9.524% | 2 | 69 | -42.105% |
| 2025-12-17 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +10.701% | 2 | 71 | -47.619% |
| 2025-11-21 | 18.9700 | 19.1300 | 18.9700 | 18.9700 | -15.651% | 12 | 69 | -42.014% |
| 2025-11-18 | 22.4000 | 22.4900 | 22.3500 | 22.4900 | +3.402% | 4 | 57 | -51.089% |
| 2025-11-17 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -21.622% | 3 | 57 | -49.425% |
| 2025-11-12 | 27.7000 | 27.7500 | 27.7000 | 27.7500 | +3.545% | 2 | 60 | -60.360% |
| 2025-11-11 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +2.998% | 1 | 60 | -58.955% |
| 2025-11-06 | 26.8500 | 26.8500 | 25.9100 | 26.0200 | -5.036% | 5 | 59 | -57.725% |
| 2025-11-05 | 26.9800 | 27.5800 | 26.9800 | 27.4000 | +6.615% | 11 | 62 | -59.854% |
| 2025-11-04 | 26.0900 | 26.0900 | 25.4100 | 25.7000 | -14.731% | 15 | 71 | -57.198% |
| 2025-10-31 | 29.8700 | 30.1400 | 29.8700 | 30.1400 | +4.471% | 2 | 57 | -63.504% |
| 2025-10-30 | 29.0200 | 29.5000 | 28.8500 | 28.8500 | -8.500% | 21 | 57 | -61.872% |
| 2025-10-29 | 31.4700 | 31.7100 | 31.4400 | 31.5300 | -3.312% | 4 | 45 | -65.113% |
| 2025-10-28 | 32.7100 | 32.9300 | 32.4500 | 32.6100 | -1.510% | 8 | 44 | -66.268% |
| 2025-10-27 | 32.6400 | 33.1100 | 32.6400 | 33.1100 | +8.061% | 6 | 40 | -66.777% |
| 2025-10-24 | 30.4300 | 30.7200 | 30.4300 | 30.6400 | +0.163% | 6 | 40 | -64.099% |
| 2025-10-23 | 30.3400 | 30.5900 | 30.3400 | 30.5900 | +3.101% | 2 | 40 | -64.041% |
| 2025-10-22 | 29.6700 | 29.6700 | 29.6700 | 29.6700 | +2.310% | 1 | 40 | -62.926% |
| 2025-10-17 | 28.9500 | 29.0000 | 28.9500 | 29.0000 | -2.192% | 3 | 39 | -62.069% |
| 2025-10-16 | 30.9900 | 31.0100 | 29.6500 | 29.6500 | -3.921% | 19 | 36 | -62.901% |
| 2025-10-15 | 30.8600 | 30.8600 | 30.8600 | 30.8600 | -12.702% | 2 | 26 | -64.355% |
| 2025-10-09 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | -5.607% | 1 | 24 | -68.883% |
| 2025-10-06 | 37.4500 | 37.4500 | 37.4500 | 37.4500 | +5.108% | 10 | 23 | -70.628% |
| 2025-10-03 | 35.6300 | 35.6300 | 35.6300 | 35.6300 | +2.562% | 20 | 13 | -69.127% |
| 2025-10-02 | 34.7400 | 34.7400 | 34.7400 | 34.7400 | +13.976% | 20 | 22 | -68.336% |
| 2025-09-22 | 30.3500 | 30.4800 | 30.3500 | 30.4800 | -8.331% | 17 | 13 | -63.911% |
| 2025-09-18 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | 0.000% | 15 | 15 | -66.917% |