IBIT280121C00048000
IBIT Jan 21 2028 48.00 Call
optionOPRA
EODOct 15, 2026
8.90USD-9.645%(-0.95)1Vol856OI
IBIT280121C00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -9.645% | 1 | 855 | 0.000% |
| 2026-10-14 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +1.442% | 20 | 854 | -9.645% |
| 2026-10-09 | 10.0000 | 10.0000 | 9.7100 | 9.7100 | +2.318% | 19 | 853 | -8.342% |
| 2026-10-08 | 9.7300 | 10.0500 | 9.2000 | 9.4900 | -6.502% | 14 | 850 | -6.217% |
| 2026-10-07 | 10.2000 | 10.2000 | 9.9500 | 10.1500 | -9.778% | 6 | 848 | -12.315% |
| 2026-10-06 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 0.000% | 2 | 848 | -20.889% |
| 2026-10-05 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +3.211% | 3 | 845 | -20.889% |
| 2026-10-02 | 11.6000 | 11.7000 | 10.9000 | 10.9000 | -0.457% | 21 | 843 | -18.349% |
| 2026-10-01 | 10.6700 | 10.9700 | 10.6500 | 10.9500 | +4.485% | 36 | 822 | -18.721% |
| 2026-09-30 | 10.8000 | 10.8000 | 10.4000 | 10.4800 | -0.190% | 14 | 819 | -15.076% |
| 2026-09-29 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.191% | 1 | 820 | -15.238% |
| 2026-09-28 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -2.963% | 1 | 821 | -15.076% |
| 2026-09-25 | 10.9000 | 10.9000 | 10.6500 | 10.8000 | -2.703% | 14 | 814 | -17.593% |
| 2026-09-24 | 11.1800 | 11.1800 | 10.7500 | 11.1000 | +1.001% | 13 | 808 | -19.820% |
| 2026-09-23 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -7.257% | 2 | 810 | -19.017% |
| 2026-09-22 | 11.7000 | 11.8500 | 11.7000 | 11.8500 | -2.066% | 18 | 809 | -24.895% |
| 2026-09-21 | 11.4000 | 12.1000 | 11.4000 | 12.1000 | +24.103% | 18 | 801 | -26.446% |
| 2026-09-18 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +16.210% | 1 | 800 | -8.718% |
| 2026-09-17 | 8.4000 | 8.4000 | 8.3900 | 8.3900 | +3.580% | 100 | 700 | +6.079% |
| 2026-09-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.644% | 2 | 700 | +9.877% |
| 2026-09-15 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -5.882% | 1 | 701 | +6.971% |
| 2026-09-11 | 9.6300 | 9.6400 | 8.8400 | 8.8400 | -2.750% | 400 | 676 | +0.679% |
| 2026-09-10 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -9.821% | 1 | 676 | -2.090% |
| 2026-09-04 | 9.8700 | 10.0800 | 9.8700 | 10.0800 | -5.352% | 308 | 368 | -11.706% |
| 2026-09-03 | 10.6300 | 10.6500 | 10.6300 | 10.6500 | +16.521% | 2 | 366 | -16.432% |
| 2026-09-02 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -11.262% | 1 | 365 | -2.626% |
| 2026-08-28 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.962% | 2 | 367 | -13.592% |
| 2026-08-27 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.483% | 1 | 368 | -14.423% |
| 2026-08-25 | 10.2000 | 10.3500 | 10.2000 | 10.3500 | +7.254% | 6 | 364 | -14.010% |
| 2026-08-21 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +27.815% | 9 | 364 | -7.772% |
| 2026-08-20 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +15.267% | 2 | 364 | +17.881% |
| 2026-08-19 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +28.431% | 1 | 364 | +35.878% |
| 2026-08-17 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +6.250% | 1 | 365 | +74.510% |
| 2026-08-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.950% | 1 | 365 | +85.417% |
| 2026-08-11 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | -1.942% | 16 | 349 | +76.238% |
| 2026-08-10 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -4.806% | 1 | 348 | +72.816% |
| 2026-07-30 | 5.3800 | 5.4100 | 5.3800 | 5.4100 | +7.769% | 6 | 345 | +64.510% |
| 2026-07-29 | 5.2200 | 5.2200 | 5.0200 | 5.0200 | -7.037% | 6 | 350 | +77.291% |
| 2026-07-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.935% | 1 | 349 | +64.815% |
| 2026-07-24 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -9.322% | 1 | 349 | +66.355% |
| 2026-07-22 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.685% | 1 | 349 | +50.847% |
| 2026-07-21 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +13.163% | 1 | 349 | +43.780% |
| 2026-07-17 | 5.1700 | 5.4700 | 5.1700 | 5.4700 | -0.545% | 3 | 349 | +62.706% |
| 2026-07-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.336% | 1 | 349 | +61.818% |
| 2026-07-14 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +12.816% | 1 | 350 | +53.184% |
| 2026-07-13 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -7.040% | 1 | 350 | +72.816% |
| 2026-07-09 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +9.921% | 2 | 352 | +60.650% |
| 2026-06-26 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -2.326% | 1 | 352 | +76.587% |
| 2026-06-24 | 5.3900 | 5.3900 | 5.1600 | 5.1600 | -14.000% | 13 | 479 | +72.481% |
| 2026-06-18 | 6.1800 | 6.2500 | 5.9000 | 6.0000 | -7.121% | 202 | 484 | +48.333% |
| 2026-06-17 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -7.714% | 1 | 484 | +37.771% |
| 2026-06-15 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | +11.111% | 2 | 485 | +27.143% |
| 2026-06-12 | 6.4500 | 6.4500 | 6.3000 | 6.3000 | +2.107% | 10 | 489 | +41.270% |
| 2026-06-10 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -6.515% | 2 | 491 | +44.246% |
| 2026-06-08 | 7.0500 | 7.0500 | 6.6000 | 6.6000 | -1.639% | 4 | 491 | +34.848% |
| 2026-06-04 | 6.9000 | 6.9000 | 6.7100 | 6.7100 | -13.974% | 203 | 302 | +32.638% |
| 2026-06-02 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -25.714% | 1 | 303 | +14.103% |
| 2026-05-26 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -2.326% | 1 | 302 | -15.238% |
| 2026-05-22 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -1.826% | 2 | 300 | -17.209% |
| 2026-05-19 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +0.551% | 1 | 301 | -18.721% |
| 2026-05-18 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -8.179% | 2 | 302 | -18.274% |
| 2026-05-15 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -3.025% | 1 | 302 | -24.958% |
| 2026-05-14 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +1.158% | 1 | 302 | -27.228% |
| 2026-05-13 | 12.0200 | 12.0900 | 12.0200 | 12.0900 | -1.306% | 4 | 305 | -26.385% |
| 2026-05-12 | 12.4000 | 12.4000 | 12.2500 | 12.2500 | 0.000% | 4 | 309 | -27.347% |
| 2026-05-08 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -5.769% | 5 | 304 | -27.347% |
| 2026-05-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -0.536% | 1 | 305 | -31.538% |
| 2026-05-05 | 13.2500 | 13.2500 | 13.0500 | 13.0700 | +16.178% | 5 | 300 | -31.905% |
| 2026-04-28 | 11.1700 | 11.2500 | 11.1700 | 11.2500 | -1.747% | 11 | 320 | -20.889% |
| 2026-04-27 | 11.4000 | 11.5000 | 11.4000 | 11.4500 | -3.376% | 51 | 321 | -22.271% |
| 2026-04-24 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -2.469% | 10 | 334 | -24.895% |
| 2026-04-23 | 12.3000 | 12.3000 | 12.1500 | 12.1500 | -1.858% | 32 | 334 | -26.749% |
| 2026-04-22 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +12.545% | 1 | 334 | -28.110% |
| 2026-04-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.901% | 1 | 333 | -19.091% |
| 2026-04-15 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +5.513% | 4 | 333 | -19.820% |
| 2026-04-13 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -1.221% | 2 | 334 | -15.399% |
| 2026-04-08 | 10.4600 | 10.6500 | 10.4600 | 10.6500 | +3.902% | 4 | 335 | -16.432% |
| 2026-04-06 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -6.818% | 1 | 333 | -13.171% |
| 2026-03-18 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -9.241% | 1 | 333 | -19.091% |
| 2026-03-17 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +31.027% | 4 | 332 | -26.568% |
| 2026-02-27 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -7.035% | 1 | 330 | -3.784% |
| 2026-02-20 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -4.785% | 1 | 330 | -10.553% |
| 2026-02-17 | 10.0100 | 10.4500 | 10.0100 | 10.4500 | +3.980% | 3 | 330 | -14.833% |
| 2026-02-11 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -6.250% | 1 | 330 | -11.443% |
| 2026-02-10 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -6.047% | 2 | 329 | -16.978% |
| 2026-02-06 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | +12.970% | 20 | 331 | -21.998% |
| 2026-02-05 | 10.5000 | 10.6200 | 10.1000 | 10.1000 | -19.841% | 12 | 311 | -11.881% |
| 2026-02-04 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +4.132% | 5 | 314 | -29.365% |
| 2026-02-03 | 13.8700 | 13.8700 | 12.1000 | 12.1000 | -12.698% | 7 | 319 | -26.446% |
| 2026-02-02 | 14.3400 | 14.3400 | 13.8600 | 13.8600 | -12.555% | 28 | 313 | -35.786% |
| 2026-01-30 | 15.4500 | 16.0600 | 15.2000 | 15.8500 | +0.190% | 49 | 290 | -43.849% |
| 2026-01-29 | 17.1000 | 17.1000 | 15.6000 | 15.8200 | -7.323% | 15 | 246 | -43.742% |
| 2026-01-26 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | -3.011% | 1 | 297 | -47.862% |
| 2026-01-22 | 17.7500 | 17.7500 | 17.6000 | 17.6000 | -2.493% | 2 | 298 | -49.432% |
| 2026-01-21 | 17.6300 | 18.0500 | 17.1000 | 18.0500 | +1.234% | 16 | 299 | -50.693% |
| 2026-01-20 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -12.167% | 10 | 289 | -50.084% |
| 2026-01-16 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -5.273% | 1 | 288 | -56.158% |
| 2026-01-14 | 21.4300 | 21.4300 | 21.4300 | 21.4300 | +12.789% | 10 | 288 | -58.469% |
| 2026-01-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +0.796% | 2 | 298 | -53.158% |
| 2026-01-09 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +1.892% | 6 | 296 | -52.785% |
| 2026-01-08 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -8.189% | 2 | 290 | -51.892% |
| 2026-01-05 | 19.4500 | 20.1500 | 19.4500 | 20.1500 | +11.388% | 19 | 288 | -55.831% |
| 2026-01-02 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | +4.265% | 1 | 298 | -50.802% |
| 2025-12-31 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -0.573% | 40 | 307 | -48.703% |
| 2025-12-30 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -5.317% | 2 | 307 | -48.997% |
| 2025-12-22 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | +7.967% | 4 | 305 | -51.709% |
| 2025-12-18 | 17.4000 | 17.4000 | 17.0700 | 17.0700 | -1.329% | 3 | 305 | -47.862% |
| 2025-12-17 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -5.464% | 10 | 302 | -48.555% |
| 2025-12-16 | 18.0500 | 18.3000 | 18.0500 | 18.3000 | +2.983% | 77 | 312 | -51.366% |
| 2025-12-15 | 18.6900 | 18.6900 | 17.7000 | 17.7700 | -7.206% | 22 | 349 | -49.916% |
| 2025-12-12 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -7.933% | 2 | 327 | -53.525% |
| 2025-12-10 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -2.210% | 10 | 329 | -57.212% |
| 2025-12-09 | 19.3500 | 21.2700 | 19.3500 | 21.2700 | +13.138% | 12 | 319 | -58.157% |
| 2025-12-05 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -8.959% | 10 | 318 | -52.660% |
| 2025-12-03 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +4.716% | 10 | 308 | -56.901% |
| 2025-12-02 | 19.7100 | 20.0100 | 19.7100 | 19.7200 | +14.651% | 21 | 318 | -54.868% |
| 2025-12-01 | 17.6500 | 17.6900 | 16.9500 | 17.2000 | -16.988% | 54 | 339 | -48.256% |
| 2025-11-28 | 20.7200 | 20.7200 | 20.7200 | 20.7200 | +6.148% | 9 | 296 | -57.046% |
| 2025-11-26 | 18.4000 | 19.7000 | 18.4000 | 19.5200 | +6.376% | 14 | 286 | -54.406% |
| 2025-11-25 | 18.4400 | 18.6400 | 17.9000 | 18.3500 | +2.801% | 43 | 286 | -51.499% |
| 2025-11-24 | 18.0500 | 18.0500 | 17.8500 | 17.8500 | +3.960% | 9 | 261 | -50.140% |
| 2025-11-21 | 17.3900 | 17.5500 | 16.4500 | 17.1700 | -4.345% | 165 | 252 | -48.165% |
| 2025-11-20 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -12.354% | 1 | 168 | -50.418% |
| 2025-11-18 | 19.9000 | 20.4800 | 19.9000 | 20.4800 | +2.915% | 11 | 167 | -56.543% |
| 2025-11-17 | 21.1000 | 21.1000 | 19.9000 | 19.9000 | -9.873% | 5 | 163 | -55.276% |
| 2025-11-14 | 22.0800 | 22.0800 | 22.0800 | 22.0800 | -8.382% | 2 | 165 | -59.692% |
| 2025-11-12 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -0.823% | 10 | 165 | -63.071% |
| 2025-11-06 | 24.8400 | 24.8400 | 23.9500 | 24.3000 | -4.594% | 6 | 165 | -63.374% |
| 2025-11-05 | 24.9800 | 25.5600 | 24.9800 | 25.4700 | +7.242% | 9 | 167 | -65.057% |
| 2025-11-04 | 24.9500 | 25.4900 | 23.5100 | 23.7500 | -9.936% | 26 | 173 | -62.526% |
| 2025-11-03 | 26.6200 | 26.6200 | 26.1500 | 26.3700 | -6.622% | 37 | 203 | -66.250% |
| 2025-10-31 | 28.2600 | 28.2600 | 27.6100 | 28.2400 | +4.284% | 50 | 203 | -68.484% |
| 2025-10-30 | 26.9600 | 27.1800 | 26.9600 | 27.0800 | -8.079% | 132 | 156 | -67.134% |
| 2025-10-29 | 29.2000 | 29.4700 | 29.2000 | 29.4600 | -3.694% | 4 | 26 | -69.790% |
| 2025-10-28 | 30.4600 | 30.7800 | 30.2400 | 30.5900 | -0.033% | 10 | 26 | -70.906% |
| 2025-10-27 | 30.4700 | 30.9100 | 30.4700 | 30.6000 | +6.881% | 11 | 23 | -70.915% |
| 2025-10-24 | 28.5400 | 28.7500 | 28.3200 | 28.6300 | +0.456% | 8 | 23 | -68.914% |
| 2025-10-23 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -5.441% | 15 | 24 | -68.772% |
| 2025-10-21 | 30.1400 | 30.1400 | 30.1400 | 30.1400 | +12.253% | 1 | 14 | -70.471% |
| 2025-10-17 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | -2.007% | 1 | 14 | -66.853% |
| 2025-10-16 | 28.8200 | 29.1900 | 27.4000 | 27.4000 | -4.062% | 21 | 13 | -67.518% |
| 2025-10-15 | 28.5600 | 28.5600 | 28.5600 | 28.5600 | -0.488% | 1 | 12 | -68.838% |
| 2025-10-14 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -10.313% | 9 | 11 | -68.990% |
| 2025-10-10 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +10.345% | 1 | 15 | -72.188% |
| 2025-09-29 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +7.807% | 4 | 14 | -69.310% |
| 2025-09-26 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -3.584% | 2 | 10 | -66.914% |
| 2025-09-25 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | -1.899% | 5 | 8 | -68.100% |
| 2025-09-22 | 28.4400 | 28.4400 | 28.4400 | 28.4400 | 0.000% | 3 | 3 | -68.706% |