IBIT280121C00046000
IBIT Jan 21 2028 46.00 Call
optionOPRA
EODOct 15, 2026
10.60USD-3.636%(-0.40)179Vol185OI
IBIT280121C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 10.0000 | 10.6000 | 10.0000 | 10.6000 | -3.636% | 179 | 168 | 0.000% |
| 2026-10-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.272% | 1 | 169 | -3.636% |
| 2026-10-13 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +1.659% | 1 | 169 | -3.898% |
| 2026-10-09 | 10.6000 | 10.8500 | 10.6000 | 10.8500 | +4.327% | 2 | 192 | -2.304% |
| 2026-10-08 | 10.8000 | 10.8000 | 10.0000 | 10.4000 | -5.455% | 63 | 183 | +1.923% |
| 2026-10-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 3 | 183 | -3.636% |
| 2026-10-05 | 12.0300 | 12.0300 | 12.0000 | 12.0000 | 0.000% | 13 | 170 | -11.667% |
| 2026-10-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.195% | 5 | 165 | -11.667% |
| 2026-09-30 | 11.4200 | 11.4200 | 11.3000 | 11.3000 | -2.586% | 32 | 169 | -6.195% |
| 2026-09-29 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +0.607% | 15 | 154 | -8.621% |
| 2026-09-28 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -0.518% | 1 | 154 | -8.066% |
| 2026-09-25 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -3.013% | 1 | 153 | -8.542% |
| 2026-09-24 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -0.994% | 1 | 154 | -11.297% |
| 2026-09-23 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -7.154% | 2 | 154 | -12.179% |
| 2026-09-22 | 12.9500 | 13.0000 | 12.8000 | 13.0000 | +1.961% | 14 | 154 | -18.462% |
| 2026-09-21 | 12.0400 | 12.7500 | 12.0400 | 12.7500 | +17.512% | 4 | 155 | -16.863% |
| 2026-09-18 | 10.4100 | 10.8500 | 10.4100 | 10.8500 | +9.045% | 14 | 143 | -2.304% |
| 2026-09-14 | 10.2000 | 10.2000 | 9.9500 | 9.9500 | +4.079% | 3 | 142 | +6.533% |
| 2026-09-11 | 10.5900 | 10.5900 | 9.5600 | 9.5600 | -2.747% | 2 | 142 | +10.879% |
| 2026-09-10 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -5.116% | 5 | 147 | +7.833% |
| 2026-09-09 | 10.3000 | 10.3600 | 10.3000 | 10.3600 | -0.289% | 3 | 146 | +2.317% |
| 2026-09-08 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -4.679% | 1 | 147 | +2.021% |
| 2026-09-04 | 10.6500 | 10.9000 | 10.6500 | 10.9000 | -7.155% | 3 | 146 | -2.752% |
| 2026-09-03 | 11.4000 | 11.7400 | 11.3500 | 11.7400 | +17.400% | 19 | 127 | -9.710% |
| 2026-09-01 | 10.0700 | 10.2000 | 10.0000 | 10.0000 | -2.439% | 6 | 130 | +6.000% |
| 2026-08-28 | 10.4000 | 10.4000 | 10.2500 | 10.2500 | -12.017% | 2 | 134 | +3.415% |
| 2026-08-27 | 11.2900 | 11.7500 | 11.2900 | 11.6500 | +8.879% | 45 | 90 | -9.013% |
| 2026-08-26 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -4.208% | 1 | 89 | -0.935% |
| 2026-08-25 | 11.0200 | 11.1700 | 10.8200 | 11.1700 | +1.361% | 9 | 95 | -5.103% |
| 2026-08-24 | 10.9000 | 11.0200 | 10.9000 | 11.0200 | +31.190% | 6 | 98 | -3.811% |
| 2026-08-20 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +15.068% | 1 | 99 | +26.190% |
| 2026-08-19 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +23.103% | 2 | 97 | +45.205% |
| 2026-08-17 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +10.841% | 5 | 92 | +78.752% |
| 2026-08-14 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -8.859% | 5 | 95 | +98.131% |
| 2026-08-06 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 0.000% | 3 | 95 | +80.579% |
| 2026-08-05 | 5.9000 | 5.9000 | 5.8700 | 5.8700 | +3.345% | 6 | 95 | +80.579% |
| 2026-08-03 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +6.968% | 1 | 95 | +86.620% |
| 2026-07-31 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -6.678% | 1 | 94 | +99.623% |
| 2026-07-28 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -8.814% | 1 | 94 | +86.292% |
| 2026-07-23 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -4.441% | 9 | 103 | +69.872% |
| 2026-07-22 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +12.392% | 7 | 96 | +62.328% |
| 2026-07-17 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -5.528% | 2 | 96 | +82.444% |
| 2026-07-16 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.820% | 1 | 97 | +72.358% |
| 2026-07-14 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +4.631% | 4 | 97 | +73.770% |
| 2026-07-08 | 5.8400 | 5.8400 | 5.8300 | 5.8300 | +8.972% | 3 | 100 | +81.818% |
| 2026-07-01 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.727% | 1 | 101 | +98.131% |
| 2026-06-29 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | 0.000% | 3 | 103 | +92.727% |
| 2026-06-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.984% | 1 | 103 | +92.727% |
| 2026-06-23 | 6.2100 | 6.2100 | 6.1100 | 6.1100 | -4.829% | 4 | 103 | +73.486% |
| 2026-06-18 | 6.7200 | 6.7200 | 6.4200 | 6.4200 | -10.957% | 3 | 102 | +65.109% |
| 2026-06-17 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +4.040% | 1 | 101 | +47.018% |
| 2026-06-10 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +7.276% | 1 | 101 | +52.958% |
| 2026-06-09 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -12.228% | 1 | 102 | +64.087% |
| 2026-06-08 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +9.851% | 2 | 102 | +44.022% |
| 2026-06-05 | 6.6200 | 6.7000 | 6.5800 | 6.7000 | -27.174% | 18 | 101 | +58.209% |
| 2026-06-01 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.641% | 5 | 116 | +15.217% |
| 2026-05-29 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -1.216% | 10 | 106 | +8.718% |
| 2026-05-28 | 9.9200 | 9.9200 | 9.6000 | 9.8700 | -9.863% | 16 | 112 | +7.396% |
| 2026-05-26 | 11.2000 | 11.2000 | 10.9500 | 10.9500 | -5.440% | 2 | 114 | -3.196% |
| 2026-05-19 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -0.172% | 1 | 114 | -8.463% |
| 2026-05-18 | 11.9500 | 11.9500 | 11.3700 | 11.6000 | -8.300% | 12 | 117 | -8.621% |
| 2026-05-15 | 12.6000 | 12.6500 | 12.6000 | 12.6500 | -2.692% | 7 | 117 | -16.206% |
| 2026-05-13 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.137% | 1 | 122 | -18.462% |
| 2026-05-11 | 13.5200 | 13.8500 | 13.5200 | 13.8500 | +4.924% | 30 | 128 | -23.466% |
| 2026-05-08 | 13.2000 | 13.2400 | 13.1500 | 13.2000 | +0.840% | 8 | 125 | -19.697% |
| 2026-05-07 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | -4.661% | 1 | 125 | -19.022% |
| 2026-05-06 | 13.9500 | 13.9500 | 13.7300 | 13.7300 | -1.929% | 18 | 116 | -22.797% |
| 2026-05-05 | 13.9800 | 14.0000 | 13.8700 | 14.0000 | +17.450% | 36 | 94 | -24.286% |
| 2026-04-28 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -9.697% | 28 | 69 | -11.074% |
| 2026-04-22 | 13.1500 | 13.2000 | 13.1500 | 13.2000 | +6.969% | 5 | 69 | -19.697% |
| 2026-04-20 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +0.735% | 1 | 65 | -14.100% |
| 2026-04-14 | 12.2000 | 12.5000 | 12.2000 | 12.2500 | +13.742% | 3 | 65 | -13.469% |
| 2026-04-06 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +7.164% | 1 | 65 | -1.578% |
| 2026-04-02 | 9.8900 | 10.0500 | 9.8900 | 10.0500 | -3.086% | 3 | 64 | +5.473% |
| 2026-03-31 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +2.673% | 1 | 64 | +2.218% |
| 2026-03-30 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +3.909% | 1 | 64 | +4.950% |
| 2026-03-27 | 10.0000 | 10.0000 | 9.7200 | 9.7200 | -17.627% | 4 | 64 | +9.053% |
| 2026-03-25 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +9.259% | 2 | 113 | -10.169% |
| 2026-03-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -6.005% | 3 | 111 | -1.852% |
| 2026-03-23 | 11.5200 | 11.5500 | 11.4900 | 11.4900 | -0.174% | 60 | 111 | -7.746% |
| 2026-03-12 | 11.5200 | 11.5200 | 11.5100 | 11.5100 | +10.144% | 2 | 113 | -7.906% |
| 2026-02-26 | 10.4400 | 10.4500 | 10.4400 | 10.4500 | +9.424% | 2 | 113 | +1.435% |
| 2026-02-24 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +0.421% | 1 | 112 | +10.995% |
| 2026-02-23 | 9.5100 | 9.5100 | 9.5000 | 9.5100 | -8.116% | 5 | 113 | +11.462% |
| 2026-02-19 | 10.3700 | 10.3700 | 10.3400 | 10.3500 | -13.750% | 60 | 109 | +2.415% |
| 2026-02-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.991% | 9 | 52 | -11.667% |
| 2026-02-05 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -17.474% | 1 | 52 | -2.841% |
| 2026-02-03 | 14.4600 | 14.4600 | 13.2200 | 13.2200 | -9.141% | 33 | 52 | -19.818% |
| 2026-02-02 | 14.7700 | 14.7700 | 14.5500 | 14.5500 | -22.689% | 33 | 51 | -27.148% |
| 2026-01-20 | 18.9500 | 18.9500 | 18.8200 | 18.8200 | -15.869% | 3 | 19 | -43.677% |
| 2026-01-14 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | +8.434% | 3 | 20 | -52.615% |
| 2026-01-06 | 20.6300 | 20.6300 | 20.6300 | 20.6300 | -2.689% | 1 | 20 | -48.619% |
| 2026-01-05 | 20.9500 | 21.2000 | 20.9000 | 21.2000 | +15.155% | 6 | 14 | -50.000% |
| 2025-12-31 | 18.3500 | 18.4100 | 18.3500 | 18.4100 | -3.156% | 6 | 14 | -42.423% |
| 2025-12-30 | 19.0100 | 19.0100 | 19.0100 | 19.0100 | -6.814% | 2 | 14 | -44.240% |
| 2025-12-08 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +5.155% | 2 | 13 | -48.039% |
| 2025-11-26 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +6.418% | 1 | 11 | -45.361% |
| 2025-11-21 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | -10.681% | 1 | 11 | -41.854% |
| 2025-11-19 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | -20.799% | 1 | 11 | -48.065% |
| 2025-11-11 | 25.9000 | 25.9000 | 25.7700 | 25.7700 | -4.732% | 2 | 10 | -58.867% |
| 2025-11-10 | 27.2000 | 27.2000 | 27.0500 | 27.0500 | +8.460% | 2 | 8 | -60.813% |
| 2025-11-06 | 25.7100 | 25.7700 | 24.7800 | 24.9400 | -5.243% | 8 | 6 | -57.498% |
| 2025-11-05 | 25.8200 | 26.4600 | 25.8200 | 26.3200 | +5.788% | 20 | 11 | -59.726% |
| 2025-11-04 | 25.2400 | 25.2600 | 24.4800 | 24.8800 | -15.547% | 29 | 30 | -57.395% |
| 2025-10-31 | 28.8700 | 29.4600 | 28.8700 | 29.4600 | +4.468% | 4 | 4 | -64.019% |
| 2025-10-30 | 27.9900 | 28.2700 | 27.9300 | 28.2000 | -7.632% | 6 | 5 | -62.411% |
| 2025-10-29 | 30.2600 | 30.5300 | 30.2600 | 30.5300 | -4.385% | 2 | 4 | -65.280% |
| 2025-10-28 | 31.6200 | 31.9300 | 31.3300 | 31.9300 | -0.188% | 8 | 4 | -66.802% |
| 2025-10-27 | 31.5100 | 31.9900 | 31.5100 | 31.9900 | +8.038% | 6 | 2 | -66.865% |
| 2025-10-24 | 29.3100 | 29.6400 | 29.3100 | 29.6100 | -0.101% | 6 | 2 | -64.201% |
| 2025-10-23 | 29.4500 | 29.6400 | 29.4500 | 29.6400 | +2.810% | 2 | 2 | -64.238% |
| 2025-10-22 | 28.5400 | 28.8300 | 28.5400 | 28.8300 | -7.891% | 2 | 2 | -63.233% |
| 2025-10-13 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | -3.186% | 1 | 2 | -66.134% |
| 2025-10-10 | 32.3300 | 32.3300 | 32.3300 | 32.3300 | -4.207% | 1 | 2 | -67.213% |
| 2025-10-03 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | +4.814% | 1 | 3 | -68.593% |
| 2025-10-01 | 31.9500 | 32.2000 | 31.9500 | 32.2000 | 0.000% | 4 | 3 | -67.081% |