IBIT280121C00049000
IBIT Jan 21 2028 49.00 Call
optionOPRA
EODOct 15, 2026
8.28USD-15.077%(-1.47)1Vol440OI
IBIT280121C00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -15.077% | 1 | 441 | 0.000% |
| 2026-10-13 | 9.7700 | 9.7700 | 9.7000 | 9.7500 | +4.278% | 6 | 439 | -15.077% |
| 2026-10-12 | 9.5000 | 9.5000 | 9.3500 | 9.3500 | +0.754% | 2 | 439 | -11.444% |
| 2026-10-09 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -4.918% | 4 | 440 | -10.776% |
| 2026-10-07 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -7.312% | 1 | 442 | -15.164% |
| 2026-10-06 | 10.6100 | 10.6100 | 10.5300 | 10.5300 | -0.847% | 4 | 438 | -21.368% |
| 2026-10-05 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +3.107% | 1 | 438 | -22.034% |
| 2026-10-02 | 11.2400 | 11.2600 | 10.3000 | 10.3000 | +3.000% | 107 | 334 | -19.612% |
| 2026-09-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.382% | 3 | 332 | -17.200% |
| 2026-09-25 | 10.4500 | 10.4500 | 10.3500 | 10.3500 | -4.167% | 9 | 326 | -20.000% |
| 2026-09-24 | 10.4500 | 10.8000 | 10.4500 | 10.8000 | +1.887% | 2 | 326 | -23.333% |
| 2026-09-23 | 11.1500 | 11.1500 | 10.5500 | 10.6000 | -8.146% | 6 | 328 | -21.887% |
| 2026-09-22 | 11.4300 | 11.5400 | 11.4300 | 11.5400 | +1.674% | 4 | 325 | -28.250% |
| 2026-09-21 | 11.4500 | 11.4500 | 11.2000 | 11.3500 | +18.229% | 7 | 319 | -27.048% |
| 2026-09-18 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +23.077% | 1 | 320 | -13.750% |
| 2026-09-16 | 7.7500 | 7.9000 | 7.6400 | 7.8000 | -4.294% | 19 | 323 | +6.154% |
| 2026-09-15 | 7.9500 | 8.1500 | 7.9500 | 8.1500 | -4.118% | 2 | 323 | +1.595% |
| 2026-09-11 | 9.2000 | 9.3500 | 8.5000 | 8.5000 | -2.299% | 45 | 338 | -2.588% |
| 2026-09-10 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -12.563% | 8 | 338 | -4.828% |
| 2026-09-09 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +6.417% | 10 | 334 | -16.784% |
| 2026-09-08 | 8.9800 | 9.3500 | 8.9800 | 9.3500 | -2.604% | 22 | 314 | -11.444% |
| 2026-09-04 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -8.571% | 1 | 314 | -13.750% |
| 2026-09-03 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +23.529% | 2 | 312 | -21.143% |
| 2026-09-01 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -15.000% | 1 | 312 | -2.588% |
| 2026-08-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.990% | 1 | 311 | -17.200% |
| 2026-08-24 | 9.6500 | 10.1000 | 9.6500 | 10.1000 | +10.022% | 9 | 311 | -18.020% |
| 2026-08-21 | 9.0000 | 9.4200 | 9.0000 | 9.1800 | +20.789% | 32 | 334 | -9.804% |
| 2026-08-20 | 7.5200 | 7.6500 | 7.5200 | 7.6000 | +36.445% | 24 | 326 | +8.947% |
| 2026-08-19 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +12.298% | 1 | 325 | +48.654% |
| 2026-08-17 | 4.9800 | 4.9800 | 4.9600 | 4.9600 | -3.314% | 2 | 325 | +66.935% |
| 2026-08-07 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 0.000% | 2 | 325 | +61.404% |
| 2026-08-05 | 5.1000 | 5.1300 | 5.1000 | 5.1300 | +1.584% | 7 | 332 | +61.404% |
| 2026-08-04 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +6.540% | 25 | 307 | +63.960% |
| 2026-07-31 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -1.250% | 1 | 306 | +74.684% |
| 2026-07-28 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -9.434% | 100 | 207 | +72.500% |
| 2026-07-23 | 5.2800 | 5.3000 | 5.2800 | 5.3000 | -6.690% | 10 | 217 | +56.226% |
| 2026-07-22 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +2.342% | 1 | 216 | +45.775% |
| 2026-07-20 | 5.2500 | 5.5500 | 5.2500 | 5.5500 | +4.717% | 55 | 206 | +49.189% |
| 2026-07-16 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 2 | 208 | +56.226% |
| 2026-07-15 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | +1.504% | 3 | 207 | +53.333% |
| 2026-07-09 | 5.3400 | 5.3400 | 5.3200 | 5.3200 | -5.338% | 2 | 205 | +55.639% |
| 2026-07-06 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +26.292% | 1 | 205 | +47.331% |
| 2026-06-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -7.292% | 1 | 205 | +86.067% |
| 2026-06-25 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -11.439% | 3 | 208 | +72.500% |
| 2026-06-23 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -2.867% | 1 | 229 | +52.768% |
| 2026-06-18 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -8.824% | 20 | 209 | +48.387% |
| 2026-06-12 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -2.080% | 2 | 211 | +35.294% |
| 2026-06-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +5.219% | 1 | 210 | +32.480% |
| 2026-06-10 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -1.000% | 1 | 211 | +39.394% |
| 2026-06-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 1 | 212 | +38.000% |
| 2026-06-08 | 6.5700 | 6.5700 | 6.4000 | 6.4000 | +1.587% | 4 | 214 | +29.375% |
| 2026-06-04 | 6.5000 | 6.6000 | 6.3000 | 6.3000 | -15.775% | 4 | 210 | +31.429% |
| 2026-06-02 | 7.5500 | 7.7200 | 7.4300 | 7.4800 | -9.662% | 18 | 194 | +10.695% |
| 2026-06-01 | 8.4100 | 8.4800 | 8.2700 | 8.2800 | -20.537% | 27 | 167 | 0.000% |
| 2026-05-18 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -11.993% | 1 | 167 | -20.537% |
| 2026-05-14 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -1.743% | 1 | 167 | -30.068% |
| 2026-05-07 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +12.722% | 1 | 166 | -31.286% |
| 2026-04-29 | 10.7500 | 10.7500 | 10.6900 | 10.6900 | -10.544% | 2 | 166 | -22.544% |
| 2026-04-17 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +7.079% | 3 | 166 | -30.711% |
| 2026-04-14 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +7.930% | 1 | 163 | -25.806% |
| 2026-04-08 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +10.944% | 2 | 164 | -19.923% |
| 2026-04-07 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | +0.431% | 1 | 164 | -11.159% |
| 2026-03-30 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -14.627% | 1 | 164 | -10.776% |
| 2026-03-18 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +13.229% | 1 | 163 | -23.827% |
| 2026-02-26 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -6.796% | 1 | 163 | -13.750% |
| 2026-02-25 | 9.9000 | 10.3000 | 9.9000 | 10.3000 | +1.980% | 10 | 157 | -19.612% |
| 2026-02-11 | 9.9200 | 10.1800 | 9.9200 | 10.1000 | -8.182% | 24 | 157 | -18.020% |
| 2026-02-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.733% | 1 | 173 | -24.727% |
| 2026-02-06 | 10.1500 | 10.9200 | 10.1400 | 10.9200 | +11.429% | 25 | 174 | -24.176% |
| 2026-02-05 | 9.9400 | 9.9400 | 9.7500 | 9.8000 | -26.205% | 6 | 194 | -15.510% |
| 2026-02-03 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -0.524% | 1 | 194 | -37.651% |
| 2026-02-02 | 13.4000 | 13.4800 | 13.3500 | 13.3500 | -13.704% | 4 | 193 | -37.978% |
| 2026-01-30 | 15.0000 | 15.4700 | 15.0000 | 15.4700 | +1.776% | 5 | 193 | -46.477% |
| 2026-01-29 | 16.6000 | 16.6500 | 15.2000 | 15.2000 | -10.219% | 19 | 190 | -45.526% |
| 2026-01-26 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | -1.570% | 5 | 179 | -51.093% |
| 2026-01-23 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +2.381% | 1 | 179 | -51.860% |
| 2026-01-21 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -3.670% | 4 | 178 | -50.714% |
| 2026-01-20 | 17.9000 | 18.0000 | 17.4400 | 17.4400 | -12.538% | 29 | 174 | -52.523% |
| 2026-01-15 | 20.1000 | 20.1000 | 19.8500 | 19.9400 | -4.456% | 10 | 197 | -58.475% |
| 2026-01-14 | 20.2000 | 20.8700 | 20.2000 | 20.8700 | +8.135% | 8 | 190 | -60.326% |
| 2026-01-13 | 18.9500 | 19.5000 | 18.9500 | 19.3000 | +6.630% | 14 | 196 | -57.098% |
| 2026-01-09 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -0.604% | 1 | 210 | -54.254% |
| 2026-01-08 | 17.5500 | 18.2900 | 17.5500 | 18.2100 | -0.492% | 29 | 209 | -54.530% |
| 2026-01-07 | 18.2500 | 18.3000 | 18.2500 | 18.3000 | -3.175% | 8 | 191 | -54.754% |
| 2026-01-06 | 18.4500 | 18.9000 | 18.4500 | 18.9000 | -4.642% | 14 | 197 | -56.190% |
| 2026-01-05 | 19.5500 | 19.8200 | 19.4700 | 19.8200 | +17.626% | 9 | 191 | -58.224% |
| 2025-12-31 | 17.2000 | 17.2000 | 16.8500 | 16.8500 | -2.545% | 8 | 191 | -50.861% |
| 2025-12-30 | 17.4000 | 17.6500 | 17.2900 | 17.2900 | +0.699% | 11 | 191 | -52.111% |
| 2025-12-29 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | +1.000% | 15 | 190 | -51.776% |
| 2025-12-26 | 16.9500 | 17.0400 | 16.8700 | 17.0000 | -1.449% | 47 | 190 | -51.294% |
| 2025-12-24 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -0.576% | 5 | 153 | -52.000% |
| 2025-12-23 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -2.254% | 13 | 153 | -52.277% |
| 2025-12-19 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +6.033% | 1 | 140 | -53.352% |
| 2025-12-18 | 17.8100 | 17.8100 | 16.7400 | 16.7400 | -1.818% | 7 | 139 | -50.538% |
| 2025-12-17 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -1.159% | 2 | 141 | -51.437% |
| 2025-12-15 | 17.3500 | 17.3500 | 17.1500 | 17.2500 | -16.058% | 43 | 139 | -52.000% |
| 2025-12-10 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -1.439% | 10 | 98 | -59.708% |
| 2025-12-09 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +9.162% | 1 | 108 | -60.288% |
| 2025-12-08 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +3.635% | 1 | 109 | -56.649% |
| 2025-12-05 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | -9.435% | 1 | 110 | -55.073% |
| 2025-12-03 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +3.299% | 8 | 110 | -59.312% |
| 2025-12-02 | 19.0500 | 19.7000 | 19.0500 | 19.7000 | +15.205% | 4 | 102 | -57.970% |
| 2025-12-01 | 17.3500 | 17.3700 | 16.2000 | 17.1000 | -10.705% | 49 | 100 | -51.579% |
| 2025-11-26 | 18.0000 | 19.1500 | 17.8000 | 19.1500 | +8.192% | 7 | 60 | -56.762% |
| 2025-11-25 | 17.5900 | 18.0300 | 17.5900 | 17.7000 | -3.014% | 5 | 60 | -53.220% |
| 2025-11-24 | 17.4000 | 18.2500 | 17.4000 | 18.2500 | +7.353% | 7 | 57 | -54.630% |
| 2025-11-21 | 17.1500 | 17.1500 | 17.0000 | 17.0000 | -4.225% | 7 | 56 | -51.294% |
| 2025-11-20 | 18.0000 | 18.0000 | 17.5700 | 17.7500 | -4.724% | 28 | 49 | -53.352% |
| 2025-11-19 | 18.6400 | 18.6400 | 18.6300 | 18.6300 | -6.382% | 2 | 21 | -55.556% |
| 2025-11-17 | 20.2000 | 20.2000 | 19.9000 | 19.9000 | -6.573% | 2 | 21 | -58.392% |
| 2025-11-14 | 21.8500 | 21.8500 | 21.3000 | 21.3000 | -5.333% | 4 | 21 | -61.127% |
| 2025-11-13 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -4.742% | 1 | 17 | -63.200% |
| 2025-11-12 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | +1.810% | 1 | 17 | -64.945% |
| 2025-11-07 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -6.452% | 1 | 16 | -64.310% |
| 2025-11-05 | 24.5800 | 24.8000 | 24.5800 | 24.8000 | +6.074% | 4 | 17 | -66.613% |
| 2025-11-04 | 23.3300 | 23.3800 | 23.0600 | 23.3800 | -15.167% | 12 | 19 | -64.585% |
| 2025-10-31 | 27.3100 | 27.5600 | 27.3100 | 27.5600 | +3.376% | 2 | 17 | -69.956% |
| 2025-10-30 | 26.9000 | 26.9000 | 26.4300 | 26.6600 | -7.942% | 7 | 17 | -68.942% |
| 2025-10-29 | 28.7100 | 28.9600 | 28.7100 | 28.9600 | -3.434% | 2 | 14 | -71.409% |
| 2025-10-28 | 29.9700 | 30.2500 | 29.7100 | 29.9900 | -0.761% | 10 | 14 | -72.391% |
| 2025-10-27 | 29.9200 | 30.2200 | 29.9100 | 30.2200 | +6.898% | 4 | 14 | -72.601% |
| 2025-10-24 | 28.0300 | 28.3300 | 28.0200 | 28.2700 | +0.928% | 4 | 14 | -70.711% |
| 2025-10-23 | 27.8400 | 28.0100 | 27.8400 | 28.0100 | +4.126% | 2 | 14 | -70.439% |
| 2025-10-16 | 27.0000 | 27.0000 | 26.9000 | 26.9000 | -11.221% | 6 | 14 | -69.219% |
| 2025-10-01 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +15.165% | 2 | 8 | -72.673% |
| 2025-09-26 | 27.1000 | 27.1000 | 26.3100 | 26.3100 | 0.000% | 6 | 6 | -68.529% |