IBIT280121C00047000
IBIT Jan 21 2028 47.00 Call
optionOPRA
EODOct 16, 2026
10.10USD-0.493%(-0.05)2Vol337OI
IBIT280121C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.493% | 2 | 335 | 0.000% |
| 2026-10-15 | 9.5400 | 10.1500 | 9.5400 | 10.1500 | +3.571% | 2 | 335 | -0.493% |
| 2026-10-14 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -8.154% | 1 | 335 | +3.061% |
| 2026-10-13 | 10.6600 | 10.6700 | 10.6600 | 10.6700 | +4.608% | 2 | 333 | -5.342% |
| 2026-10-12 | 10.1600 | 10.3000 | 10.0900 | 10.2000 | 0.000% | 29 | 316 | -0.980% |
| 2026-10-09 | 10.4100 | 10.4100 | 10.2000 | 10.2000 | +1.493% | 4 | 317 | -0.980% |
| 2026-10-08 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -6.512% | 1 | 318 | +0.498% |
| 2026-10-07 | 10.4000 | 10.7500 | 10.3800 | 10.7500 | -5.702% | 14 | 308 | -6.047% |
| 2026-10-06 | 11.8900 | 11.8900 | 11.4000 | 11.4000 | -1.127% | 5 | 311 | -11.404% |
| 2026-10-05 | 11.7500 | 11.7500 | 11.3500 | 11.5300 | +4.155% | 57 | 361 | -12.402% |
| 2026-10-02 | 12.1600 | 12.1600 | 11.0700 | 11.0700 | +0.363% | 13 | 357 | -8.762% |
| 2026-09-30 | 11.2500 | 11.2500 | 11.0300 | 11.0300 | +0.731% | 3 | 361 | -8.432% |
| 2026-09-29 | 11.1500 | 11.1500 | 10.8500 | 10.9500 | -1.617% | 52 | 311 | -7.763% |
| 2026-09-28 | 10.9800 | 11.2500 | 10.9800 | 11.1300 | -0.447% | 11 | 300 | -9.254% |
| 2026-09-25 | 11.5000 | 11.5000 | 11.1500 | 11.1800 | -4.117% | 13 | 294 | -9.660% |
| 2026-09-24 | 11.5000 | 11.6600 | 11.5000 | 11.6600 | +0.604% | 3 | 294 | -13.379% |
| 2026-09-23 | 11.6000 | 11.6000 | 11.5900 | 11.5900 | -6.002% | 3 | 291 | -12.856% |
| 2026-09-21 | 12.4500 | 12.4500 | 11.5000 | 12.3300 | +20.293% | 5 | 292 | -18.086% |
| 2026-09-18 | 9.9700 | 10.2500 | 9.9700 | 10.2500 | +17.143% | 11 | 292 | -1.463% |
| 2026-09-17 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +3.184% | 1 | 291 | +15.429% |
| 2026-09-16 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -4.612% | 1 | 291 | +19.104% |
| 2026-09-15 | 8.8500 | 8.8900 | 8.8500 | 8.8900 | -10.111% | 2 | 291 | +13.611% |
| 2026-09-09 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -2.079% | 1 | 292 | +2.123% |
| 2026-09-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +5.759% | 25 | 267 | 0.000% |
| 2026-09-02 | 9.5500 | 9.5500 | 9.5400 | 9.5500 | -4.020% | 27 | 245 | +5.759% |
| 2026-08-31 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.324% | 1 | 244 | +1.508% |
| 2026-08-28 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -9.074% | 1 | 244 | +2.851% |
| 2026-08-27 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -1.008% | 15 | 245 | -6.481% |
| 2026-08-24 | 10.8600 | 10.9100 | 10.8600 | 10.9100 | +9.100% | 24 | 257 | -7.424% |
| 2026-08-21 | 10.1100 | 10.1200 | 10.0000 | 10.0000 | +21.951% | 65 | 244 | +1.000% |
| 2026-08-20 | 7.7300 | 8.2000 | 7.7300 | 8.2000 | +16.976% | 3 | 242 | +23.171% |
| 2026-08-19 | 6.0500 | 7.0100 | 6.0500 | 7.0100 | +32.264% | 6 | 239 | +44.080% |
| 2026-08-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 1 | 239 | +90.566% |
| 2026-08-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.762% | 5 | 238 | +83.636% |
| 2026-08-11 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -7.570% | 1 | 238 | +92.381% |
| 2026-08-07 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +0.888% | 1 | 239 | +77.817% |
| 2026-08-06 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +2.178% | 1 | 240 | +79.396% |
| 2026-08-04 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +8.679% | 1 | 241 | +83.303% |
| 2026-08-03 | 5.0900 | 5.1000 | 5.0700 | 5.0700 | +1.603% | 50 | 265 | +99.211% |
| 2026-07-31 | 5.2500 | 5.2500 | 4.9900 | 4.9900 | -8.103% | 2 | 266 | +102.405% |
| 2026-07-28 | 5.2500 | 5.4300 | 5.2200 | 5.4300 | -13.810% | 31 | 265 | +86.004% |
| 2026-07-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -0.474% | 1 | 264 | +60.317% |
| 2026-07-21 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +16.790% | 4 | 268 | +59.558% |
| 2026-07-17 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -6.066% | 2 | 268 | +86.347% |
| 2026-07-16 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +7.249% | 1 | 267 | +75.043% |
| 2026-07-13 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -10.033% | 1 | 266 | +87.732% |
| 2026-07-10 | 5.9900 | 6.0000 | 5.9800 | 5.9800 | +4.912% | 3 | 265 | +68.896% |
| 2026-07-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 1 | 265 | +77.193% |
| 2026-07-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 11 | 265 | +68.333% |
| 2026-07-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +11.314% | 1 | 266 | +65.574% |
| 2026-07-02 | 5.5500 | 5.5500 | 5.4800 | 5.4800 | +2.622% | 4 | 264 | +84.307% |
| 2026-06-29 | 5.1900 | 5.3400 | 5.0900 | 5.3400 | +3.488% | 11 | 255 | +89.139% |
| 2026-06-26 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -14.000% | 5 | 255 | +95.736% |
| 2026-06-23 | 6.0400 | 6.0400 | 6.0000 | 6.0000 | -17.355% | 12 | 248 | +68.333% |
| 2026-06-15 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +8.358% | 1 | 247 | +39.118% |
| 2026-06-11 | 6.7200 | 6.7200 | 6.7000 | 6.7000 | +3.236% | 2 | 247 | +50.746% |
| 2026-06-10 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -8.848% | 1 | 247 | +55.624% |
| 2026-06-08 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +8.702% | 2 | 247 | +41.854% |
| 2026-06-05 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -5.755% | 1 | 246 | +54.198% |
| 2026-06-04 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -8.069% | 2 | 246 | +45.324% |
| 2026-06-03 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -4.183% | 1 | 245 | +33.598% |
| 2026-06-02 | 8.1500 | 8.1500 | 7.8900 | 7.8900 | -12.333% | 9 | 243 | +28.010% |
| 2026-06-01 | 9.0400 | 9.0400 | 9.0000 | 9.0000 | -7.692% | 4 | 242 | +12.222% |
| 2026-05-29 | 9.8000 | 9.8000 | 9.7500 | 9.7500 | -0.510% | 2 | 240 | +3.590% |
| 2026-05-28 | 9.5700 | 9.8000 | 9.5700 | 9.8000 | -6.220% | 7 | 241 | +3.061% |
| 2026-05-27 | 10.4000 | 10.4500 | 10.2500 | 10.4500 | -0.948% | 7 | 236 | -3.349% |
| 2026-05-26 | 11.0000 | 11.0400 | 10.5500 | 10.5500 | -10.593% | 22 | 255 | -4.265% |
| 2026-05-21 | 11.4900 | 11.8000 | 11.4900 | 11.8000 | -3.199% | 3 | 253 | -14.407% |
| 2026-05-15 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -8.346% | 10 | 253 | -17.145% |
| 2026-05-14 | 13.3000 | 13.3000 | 13.2000 | 13.3000 | +5.556% | 4 | 251 | -24.060% |
| 2026-05-13 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -6.667% | 3 | 248 | -19.841% |
| 2026-05-11 | 13.1000 | 13.5000 | 13.0500 | 13.5000 | +1.351% | 17 | 249 | -25.185% |
| 2026-05-06 | 13.5900 | 13.5900 | 13.3200 | 13.3200 | -0.523% | 11 | 239 | -24.174% |
| 2026-05-05 | 13.6000 | 13.6000 | 13.3900 | 13.3900 | +14.444% | 2 | 239 | -24.571% |
| 2026-04-28 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -9.302% | 2 | 237 | -13.675% |
| 2026-04-22 | 12.8800 | 13.1000 | 12.8800 | 12.9000 | +10.540% | 12 | 237 | -21.705% |
| 2026-04-21 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -2.750% | 1 | 236 | -13.453% |
| 2026-04-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.477% | 1 | 236 | -15.833% |
| 2026-04-15 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -5.690% | 1 | 235 | -10.382% |
| 2026-04-14 | 12.2000 | 12.2000 | 11.9500 | 11.9500 | +21.690% | 6 | 234 | -15.481% |
| 2026-04-07 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -6.208% | 3 | 234 | +2.851% |
| 2026-04-06 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +8.497% | 1 | 234 | -3.534% |
| 2026-03-30 | 9.7000 | 9.7000 | 9.6500 | 9.6500 | -7.212% | 2 | 257 | +4.663% |
| 2026-03-26 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -5.023% | 80 | 258 | -2.885% |
| 2026-03-19 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -11.694% | 3 | 258 | -7.763% |
| 2026-03-17 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +0.813% | 2 | 255 | -18.548% |
| 2026-03-16 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +4.237% | 20 | 255 | -17.886% |
| 2026-03-13 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +5.076% | 1 | 235 | -14.407% |
| 2026-03-12 | 11.1000 | 11.2300 | 11.1000 | 11.2300 | +4.757% | 3 | 236 | -10.062% |
| 2026-03-09 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +1.708% | 2 | 236 | -5.784% |
| 2026-03-06 | 10.6500 | 10.6500 | 10.5400 | 10.5400 | +0.958% | 6 | 236 | -4.175% |
| 2026-02-25 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +10.476% | 2 | 234 | -3.257% |
| 2026-02-23 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -6.436% | 2 | 234 | +6.878% |
| 2026-02-20 | 10.1500 | 10.1500 | 10.1000 | 10.1000 | -5.164% | 2 | 233 | 0.000% |
| 2026-02-17 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +6.500% | 1 | 232 | -5.164% |
| 2026-02-12 | 10.2000 | 10.2000 | 10.0000 | 10.0000 | -11.111% | 11 | 231 | +1.000% |
| 2026-02-09 | 11.1500 | 11.2500 | 11.1500 | 11.2500 | -3.846% | 68 | 222 | -10.222% |
| 2026-02-06 | 11.4500 | 11.7000 | 11.3000 | 11.7000 | +9.653% | 4 | 208 | -13.675% |
| 2026-02-05 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -19.654% | 5 | 207 | -5.342% |
| 2026-02-03 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -6.281% | 3 | 212 | -23.946% |
| 2026-02-02 | 14.5000 | 14.5000 | 13.9000 | 14.1700 | -13.067% | 4 | 209 | -28.723% |
| 2026-01-30 | 15.8000 | 16.3000 | 15.7000 | 16.3000 | +0.617% | 95 | 209 | -38.037% |
| 2026-01-29 | 16.3000 | 16.6500 | 15.9500 | 16.2000 | -11.572% | 5 | 123 | -37.654% |
| 2026-01-22 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | -14.393% | 1 | 119 | -44.869% |
| 2026-01-15 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +6.203% | 50 | 118 | -52.804% |
| 2026-01-13 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -1.371% | 2 | 168 | -49.876% |
| 2026-01-05 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | +12.935% | 1 | 169 | -50.563% |
| 2025-12-30 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | -4.538% | 1 | 169 | -44.168% |
| 2025-12-22 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +2.710% | 10 | 175 | -46.702% |
| 2025-12-19 | 18.5000 | 18.5000 | 18.4500 | 18.4500 | +5.731% | 18 | 175 | -45.257% |
| 2025-12-18 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -9.585% | 15 | 187 | -42.120% |
| 2025-12-05 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +9.040% | 4 | 172 | -47.668% |
| 2025-12-01 | 18.1100 | 18.3600 | 17.4500 | 17.7000 | -10.831% | 107 | 168 | -42.938% |
| 2025-11-26 | 18.5000 | 19.8500 | 18.5000 | 19.8500 | +6.150% | 10 | 93 | -49.118% |
| 2025-11-25 | 18.6900 | 18.7000 | 18.6900 | 18.7000 | +0.538% | 7 | 93 | -45.989% |
| 2025-11-24 | 18.2500 | 18.6000 | 18.2500 | 18.6000 | +4.789% | 3 | 86 | -45.699% |
| 2025-11-21 | 17.3500 | 17.9500 | 17.3500 | 17.7500 | -3.846% | 68 | 83 | -43.099% |
| 2025-11-20 | 19.9000 | 19.9000 | 18.4600 | 18.4600 | -4.845% | 6 | 19 | -45.287% |
| 2025-11-19 | 20.1000 | 20.1000 | 19.4000 | 19.4000 | -15.098% | 2 | 18 | -47.938% |
| 2025-11-14 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -14.291% | 1 | 17 | -55.799% |
| 2025-11-10 | 26.6600 | 26.6600 | 26.6600 | 26.6600 | +4.549% | 1 | 16 | -62.116% |
| 2025-11-07 | 24.4500 | 25.5000 | 24.4500 | 25.5000 | +3.490% | 13 | 15 | -60.392% |
| 2025-11-06 | 25.4500 | 25.4500 | 24.4400 | 24.6400 | -5.121% | 6 | 24 | -59.010% |
| 2025-11-05 | 25.5000 | 26.0700 | 25.5000 | 25.9700 | +6.872% | 10 | 27 | -61.109% |
| 2025-11-04 | 24.7700 | 24.8600 | 23.9900 | 24.3000 | -10.000% | 19 | 36 | -58.436% |
| 2025-11-03 | 27.7000 | 27.7000 | 27.0000 | 27.0000 | -5.063% | 12 | 6 | -62.593% |
| 2025-10-31 | 28.3300 | 28.4400 | 28.3300 | 28.4400 | +2.671% | 2 | 6 | -64.487% |
| 2025-10-30 | 27.7000 | 27.7000 | 27.4100 | 27.7000 | -5.137% | 3 | 6 | -63.538% |
| 2025-10-29 | 29.1100 | 29.3600 | 29.1100 | 29.2000 | -6.977% | 3 | 6 | -65.411% |
| 2025-10-28 | 30.8000 | 31.3900 | 30.7900 | 31.3900 | +0.545% | 12 | 5 | -67.824% |
| 2025-10-27 | 30.9700 | 31.2200 | 30.9700 | 31.2200 | +7.359% | 2 | 4 | -67.649% |
| 2025-10-24 | 28.8700 | 29.2400 | 28.8100 | 29.0800 | -0.886% | 8 | 4 | -65.268% |
| 2025-10-23 | 29.0300 | 29.3400 | 29.0300 | 29.3400 | -0.711% | 2 | 4 | -65.576% |
| 2025-10-20 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | +2.249% | 2 | 4 | -65.821% |
| 2025-10-15 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -5.246% | 1 | 3 | -65.052% |
| 2025-10-14 | 30.1800 | 30.5000 | 30.1800 | 30.5000 | 0.000% | 2 | 2 | -66.885% |