IBIT280121C00044000
IBIT Jan 21 2028 44.00 Call
optionOPRA
EODOct 15, 2026
11.25USD1Vol298OI
IBIT280121C00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -2.174% | 1 | 298 | 0.000% |
| 2026-10-14 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | -3.361% | 2 | 298 | -2.174% |
| 2026-10-13 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +3.478% | 1 | 298 | -5.462% |
| 2026-10-12 | 11.7000 | 11.7000 | 11.5000 | 11.5000 | -1.033% | 11 | 304 | -2.174% |
| 2026-10-09 | 11.7900 | 11.8000 | 11.5000 | 11.6200 | +4.779% | 32 | 308 | -3.184% |
| 2026-10-08 | 11.2500 | 11.2500 | 11.0000 | 11.0900 | -8.347% | 11 | 307 | +1.443% |
| 2026-10-07 | 11.9500 | 12.1000 | 11.8300 | 12.1000 | -6.708% | 13 | 296 | -7.025% |
| 2026-10-05 | 13.2000 | 13.2000 | 12.7500 | 12.9700 | +3.760% | 5 | 292 | -13.261% |
| 2026-10-02 | 13.6800 | 13.6800 | 12.5000 | 12.5000 | -3.101% | 17 | 295 | -10.000% |
| 2026-10-01 | 12.4400 | 12.9500 | 12.4400 | 12.9000 | +3.118% | 9 | 291 | -12.791% |
| 2026-09-28 | 12.3000 | 12.5100 | 12.2100 | 12.5100 | -1.496% | 12 | 292 | -10.072% |
| 2026-09-25 | 12.6000 | 12.7000 | 12.6000 | 12.7000 | -2.682% | 2 | 291 | -11.417% |
| 2026-09-24 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -4.745% | 2 | 291 | -13.793% |
| 2026-09-22 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -1.368% | 1 | 291 | -17.883% |
| 2026-09-21 | 13.5600 | 13.8900 | 13.5600 | 13.8900 | +17.912% | 14 | 291 | -19.006% |
| 2026-09-18 | 10.9000 | 11.7800 | 10.9000 | 11.7800 | +23.222% | 31 | 297 | -4.499% |
| 2026-09-16 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -1.443% | 1 | 297 | +17.678% |
| 2026-09-15 | 10.1000 | 10.1000 | 9.7000 | 9.7000 | -13.160% | 6 | 298 | +15.979% |
| 2026-09-14 | 11.2000 | 11.2000 | 11.1000 | 11.1700 | +2.477% | 9 | 298 | +0.716% |
| 2026-09-11 | 11.2100 | 11.2100 | 10.9000 | 10.9000 | +4.808% | 5 | 297 | +3.211% |
| 2026-09-10 | 10.5000 | 10.5000 | 10.4000 | 10.4000 | -5.023% | 3 | 298 | +8.173% |
| 2026-09-09 | 11.3000 | 11.3000 | 10.9500 | 10.9500 | -2.406% | 2 | 298 | +2.740% |
| 2026-09-08 | 11.0000 | 11.3300 | 11.0000 | 11.2200 | -1.579% | 5 | 297 | +0.267% |
| 2026-09-04 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -6.404% | 3 | 297 | -1.316% |
| 2026-09-03 | 11.3000 | 12.1800 | 11.3000 | 12.1800 | +13.197% | 35 | 284 | -7.635% |
| 2026-09-02 | 10.5800 | 10.7600 | 10.5800 | 10.7600 | -0.829% | 3 | 288 | +4.554% |
| 2026-09-01 | 11.0100 | 11.2000 | 10.8500 | 10.8500 | -6.223% | 8 | 287 | +3.687% |
| 2026-08-31 | 11.1000 | 11.5700 | 11.1000 | 11.5700 | +5.182% | 3 | 285 | -2.766% |
| 2026-08-28 | 11.3000 | 11.3000 | 11.0000 | 11.0000 | -10.569% | 19 | 285 | +2.273% |
| 2026-08-27 | 12.3400 | 12.3400 | 12.3000 | 12.3000 | +5.670% | 4 | 286 | -8.537% |
| 2026-08-26 | 11.4500 | 11.6400 | 11.4000 | 11.6400 | -3.402% | 17 | 287 | -3.351% |
| 2026-08-25 | 11.9000 | 12.0500 | 11.9000 | 12.0500 | -0.823% | 6 | 288 | -6.639% |
| 2026-08-24 | 11.4000 | 12.1500 | 11.4000 | 12.1500 | +7.143% | 24 | 288 | -7.407% |
| 2026-08-21 | 11.0000 | 11.3600 | 10.9000 | 11.3400 | +25.581% | 18 | 280 | -0.794% |
| 2026-08-20 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +13.300% | 4 | 280 | +24.585% |
| 2026-08-19 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +23.566% | 2 | 278 | +41.154% |
| 2026-08-18 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.878% | 1 | 278 | +74.419% |
| 2026-08-17 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +2.500% | 1 | 278 | +82.927% |
| 2026-08-14 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | +0.840% | 20 | 268 | +87.500% |
| 2026-08-13 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -3.252% | 5 | 263 | +89.076% |
| 2026-08-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -5.819% | 2 | 263 | +82.927% |
| 2026-08-07 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +0.462% | 1 | 262 | +72.282% |
| 2026-08-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.502% | 6 | 262 | +73.077% |
| 2026-07-28 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -15.604% | 1 | 261 | +80.868% |
| 2026-07-21 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +16.430% | 1 | 261 | +52.646% |
| 2026-07-17 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +15.091% | 2 | 261 | +77.725% |
| 2026-06-30 | 5.4900 | 5.5000 | 5.4900 | 5.5000 | -7.873% | 6 | 257 | +104.545% |
| 2026-06-29 | 6.0800 | 6.0800 | 5.8000 | 5.9700 | +1.531% | 66 | 292 | +88.442% |
| 2026-06-25 | 6.0000 | 6.0000 | 5.8800 | 5.8800 | -2.000% | 4 | 293 | +91.327% |
| 2026-06-24 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | -12.023% | 38 | 297 | +87.500% |
| 2026-06-23 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -14.214% | 1 | 298 | +64.956% |
| 2026-06-17 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -4.217% | 1 | 297 | +41.509% |
| 2026-06-15 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +9.934% | 1 | 297 | +35.542% |
| 2026-06-12 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.282% | 2 | 297 | +49.007% |
| 2026-06-10 | 7.3700 | 7.3700 | 7.2400 | 7.2400 | -9.045% | 11 | 296 | +55.387% |
| 2026-06-08 | 8.1500 | 8.1500 | 7.9500 | 7.9600 | +12.113% | 3 | 295 | +41.332% |
| 2026-06-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -9.554% | 80 | 337 | +58.451% |
| 2026-06-04 | 7.8500 | 7.8500 | 7.8000 | 7.8500 | -8.827% | 25 | 333 | +43.312% |
| 2026-06-03 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -5.176% | 10 | 365 | +30.662% |
| 2026-06-02 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -9.742% | 40 | 365 | +23.899% |
| 2026-06-01 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -6.157% | 1 | 365 | +11.829% |
| 2026-05-29 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +0.375% | 2 | 363 | +4.944% |
| 2026-05-28 | 10.7700 | 10.7700 | 10.6800 | 10.6800 | -14.010% | 2 | 362 | +5.337% |
| 2026-05-26 | 12.1000 | 12.4200 | 12.1000 | 12.4200 | +0.567% | 50 | 339 | -9.420% |
| 2026-05-22 | 12.3000 | 12.3500 | 12.3000 | 12.3500 | -1.200% | 9 | 345 | -8.907% |
| 2026-05-21 | 12.2500 | 12.5000 | 12.2500 | 12.5000 | -0.794% | 5 | 350 | -10.000% |
| 2026-05-19 | 12.8000 | 12.8000 | 12.3500 | 12.6000 | +1.286% | 31 | 337 | -10.714% |
| 2026-05-18 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -7.852% | 40 | 297 | -9.566% |
| 2026-05-15 | 13.4900 | 13.5000 | 13.2500 | 13.5000 | -7.407% | 43 | 260 | -16.667% |
| 2026-05-14 | 14.6000 | 14.8500 | 14.5800 | 14.5800 | +8.000% | 4 | 260 | -22.840% |
| 2026-05-13 | 13.7000 | 13.7000 | 13.5000 | 13.5000 | -3.087% | 4 | 260 | -16.667% |
| 2026-05-07 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -6.823% | 50 | 210 | -19.239% |
| 2026-05-06 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +1.701% | 1 | 209 | -24.749% |
| 2026-05-05 | 14.7300 | 14.7300 | 14.7000 | 14.7000 | +3.887% | 31 | 178 | -23.469% |
| 2026-05-04 | 13.8500 | 14.1500 | 13.7000 | 14.1500 | +4.428% | 11 | 178 | -20.495% |
| 2026-05-01 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +5.859% | 7 | 171 | -16.974% |
| 2026-04-28 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -5.185% | 5 | 166 | -12.109% |
| 2026-04-27 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -0.222% | 10 | 176 | -16.667% |
| 2026-04-24 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -0.879% | 30 | 154 | -16.851% |
| 2026-04-23 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -3.534% | 1 | 153 | -17.582% |
| 2026-04-22 | 13.9000 | 14.2400 | 13.9000 | 14.1500 | +10.807% | 116 | 153 | -20.495% |
| 2026-04-21 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | 0.000% | 2 | 116 | -11.903% |
| 2026-04-20 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -6.788% | 2 | 116 | -11.903% |
| 2026-04-17 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +9.864% | 1 | 114 | -17.883% |
| 2026-04-15 | 12.3500 | 12.4700 | 12.3500 | 12.4700 | -5.530% | 12 | 113 | -9.783% |
| 2026-04-14 | 13.1500 | 13.2000 | 13.1500 | 13.2000 | +20.658% | 2 | 125 | -14.773% |
| 2026-03-31 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -10.985% | 1 | 125 | +2.834% |
| 2026-03-25 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -4.655% | 2 | 126 | -8.462% |
| 2026-03-18 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | -5.912% | 1 | 126 | -12.723% |
| 2026-03-17 | 13.6500 | 13.7000 | 13.6500 | 13.7000 | +12.572% | 25 | 125 | -17.883% |
| 2026-03-12 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -9.517% | 2 | 100 | -7.560% |
| 2026-03-04 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +13.983% | 60 | 119 | -16.357% |
| 2026-02-25 | 11.4000 | 11.8000 | 11.4000 | 11.8000 | +16.832% | 10 | 111 | -4.661% |
| 2026-02-24 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -7.763% | 1 | 111 | +11.386% |
| 2026-02-19 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -0.455% | 40 | 110 | +2.740% |
| 2026-02-11 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 9 | 103 | +2.273% |
| 2026-02-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.000% | 40 | 94 | -6.250% |
| 2026-02-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +19.617% | 4 | 134 | -10.000% |
| 2026-02-05 | 12.3000 | 12.3200 | 10.4500 | 10.4500 | -22.593% | 61 | 130 | +7.656% |
| 2026-02-04 | 13.7000 | 13.7000 | 13.5000 | 13.5000 | -10.359% | 2 | 79 | -16.667% |
| 2026-02-03 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -1.246% | 2 | 78 | -25.299% |
| 2026-02-02 | 15.4500 | 15.4500 | 15.1200 | 15.2500 | -13.105% | 8 | 77 | -26.230% |
| 2026-01-29 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -7.094% | 1 | 71 | -35.897% |
| 2026-01-26 | 18.8200 | 18.8900 | 18.8200 | 18.8900 | -16.600% | 10 | 70 | -40.445% |
| 2026-01-15 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +11.576% | 3 | 60 | -50.331% |
| 2026-01-02 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +4.801% | 1 | 57 | -44.581% |
| 2025-12-30 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | +0.623% | 2 | 58 | -41.920% |
| 2025-12-29 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +0.785% | 1 | 60 | -41.558% |
| 2025-12-24 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +0.526% | 10 | 69 | -41.099% |
| 2025-12-18 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -9.524% | 2 | 69 | -40.789% |
| 2025-12-17 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +10.701% | 2 | 71 | -46.429% |
| 2025-11-21 | 18.9700 | 19.1300 | 18.9700 | 18.9700 | -15.651% | 12 | 69 | -40.696% |
| 2025-11-18 | 22.4000 | 22.4900 | 22.3500 | 22.4900 | +3.402% | 4 | 57 | -49.978% |
| 2025-11-17 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -21.622% | 3 | 57 | -48.276% |
| 2025-11-12 | 27.7000 | 27.7500 | 27.7000 | 27.7500 | +3.545% | 2 | 60 | -59.459% |
| 2025-11-11 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +2.998% | 1 | 60 | -58.022% |
| 2025-11-06 | 26.8500 | 26.8500 | 25.9100 | 26.0200 | -5.036% | 5 | 59 | -56.764% |
| 2025-11-05 | 26.9800 | 27.5800 | 26.9800 | 27.4000 | +6.615% | 11 | 62 | -58.942% |
| 2025-11-04 | 26.0900 | 26.0900 | 25.4100 | 25.7000 | -14.731% | 15 | 71 | -56.226% |
| 2025-10-31 | 29.8700 | 30.1400 | 29.8700 | 30.1400 | +4.471% | 2 | 57 | -62.674% |
| 2025-10-30 | 29.0200 | 29.5000 | 28.8500 | 28.8500 | -8.500% | 21 | 57 | -61.005% |
| 2025-10-29 | 31.4700 | 31.7100 | 31.4400 | 31.5300 | -3.312% | 4 | 45 | -64.320% |
| 2025-10-28 | 32.7100 | 32.9300 | 32.4500 | 32.6100 | -1.510% | 8 | 44 | -65.501% |
| 2025-10-27 | 32.6400 | 33.1100 | 32.6400 | 33.1100 | +8.061% | 6 | 40 | -66.022% |
| 2025-10-24 | 30.4300 | 30.7200 | 30.4300 | 30.6400 | +0.163% | 6 | 40 | -63.283% |
| 2025-10-23 | 30.3400 | 30.5900 | 30.3400 | 30.5900 | +3.101% | 2 | 40 | -63.223% |
| 2025-10-22 | 29.6700 | 29.6700 | 29.6700 | 29.6700 | +2.310% | 1 | 40 | -62.083% |
| 2025-10-17 | 28.9500 | 29.0000 | 28.9500 | 29.0000 | -2.192% | 3 | 39 | -61.207% |
| 2025-10-16 | 30.9900 | 31.0100 | 29.6500 | 29.6500 | -3.921% | 19 | 36 | -62.057% |
| 2025-10-15 | 30.8600 | 30.8600 | 30.8600 | 30.8600 | -12.702% | 2 | 26 | -63.545% |
| 2025-10-09 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | -5.607% | 1 | 24 | -68.175% |
| 2025-10-06 | 37.4500 | 37.4500 | 37.4500 | 37.4500 | +5.108% | 10 | 23 | -69.960% |
| 2025-10-03 | 35.6300 | 35.6300 | 35.6300 | 35.6300 | +2.562% | 20 | 13 | -68.425% |
| 2025-10-02 | 34.7400 | 34.7400 | 34.7400 | 34.7400 | +13.976% | 20 | 22 | -67.617% |
| 2025-09-22 | 30.3500 | 30.4800 | 30.3500 | 30.4800 | -8.331% | 17 | 13 | -63.091% |
| 2025-09-18 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | 0.000% | 15 | 15 | -66.165% |