IBIT280121C00051000
IBIT Jan 21 2028 51.00 Call
optionOPRA
InactiveOct 8, 2026
8.30USD3Vol569OI
IBIT280121C00051000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.2500 | 8.3000 | 8.1500 | 8.3000 | -13.542% | 3 | 566 | 0.000% |
| 2026-10-05 | 10.0500 | 10.0500 | 9.6000 | 9.6000 | -8.046% | 6 | 561 | -13.542% |
| 2026-10-02 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +12.743% | 1 | 561 | -20.498% |
| 2026-09-29 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -1.489% | 2 | 560 | -10.367% |
| 2026-09-28 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.571% | 1 | 561 | -11.702% |
| 2026-09-25 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -3.242% | 1 | 561 | -13.089% |
| 2026-09-24 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -6.089% | 1 | 560 | -15.907% |
| 2026-09-22 | 10.4300 | 10.5100 | 10.4300 | 10.5100 | -2.685% | 70 | 494 | -21.028% |
| 2026-09-21 | 10.6000 | 10.8000 | 10.5300 | 10.8000 | +24.424% | 11 | 488 | -23.148% |
| 2026-09-18 | 8.7200 | 8.7200 | 8.6800 | 8.6800 | +19.724% | 2 | 486 | -4.378% |
| 2026-09-17 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +2.113% | 1 | 486 | +14.483% |
| 2026-09-16 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -17.442% | 1 | 485 | +16.901% |
| 2026-09-08 | 8.6400 | 8.6400 | 8.6000 | 8.6000 | 0.000% | 2 | 485 | -3.488% |
| 2026-09-04 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -8.021% | 20 | 504 | -3.488% |
| 2026-09-03 | 9.4200 | 9.4500 | 9.3500 | 9.3500 | +11.976% | 81 | 453 | -11.230% |
| 2026-09-01 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -11.170% | 1 | 452 | -0.599% |
| 2026-08-27 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | +5.618% | 5 | 450 | -11.702% |
| 2026-08-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.198% | 1 | 450 | -6.742% |
| 2026-08-25 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -0.535% | 1 | 449 | -10.657% |
| 2026-08-24 | 9.4000 | 9.4000 | 9.3400 | 9.3400 | +9.882% | 2 | 448 | -11.135% |
| 2026-08-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +21.429% | 1 | 450 | -2.353% |
| 2026-08-20 | 6.5000 | 7.0000 | 6.5000 | 7.0000 | +17.845% | 13 | 521 | +18.571% |
| 2026-08-19 | 4.8000 | 5.9600 | 4.8000 | 5.9400 | +35.000% | 78 | 518 | +39.731% |
| 2026-08-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.780% | 80 | 518 | +88.636% |
| 2026-08-06 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +5.593% | 1 | 517 | +75.847% |
| 2026-07-29 | 4.4400 | 4.4700 | 4.4400 | 4.4700 | -10.421% | 5 | 522 | +85.682% |
| 2026-07-20 | 4.9800 | 4.9900 | 4.9800 | 4.9900 | -3.668% | 5 | 522 | +66.333% |
| 2026-07-15 | 5.1700 | 5.1800 | 5.1700 | 5.1800 | +10.213% | 36 | 486 | +60.232% |
| 2026-07-08 | 4.6100 | 4.7000 | 4.6100 | 4.7000 | -8.560% | 3 | 483 | +76.596% |
| 2026-07-06 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +10.538% | 1 | 483 | +61.479% |
| 2026-07-02 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +16.250% | 2 | 483 | +78.495% |
| 2026-06-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 1 | 483 | +107.500% |
| 2026-06-29 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 1 | 483 | +97.619% |
| 2026-06-26 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 1 | 483 | +88.636% |
| 2026-06-25 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | -2.466% | 2 | 483 | +90.805% |
| 2026-06-24 | 4.5000 | 4.5000 | 4.4600 | 4.4600 | -10.800% | 8 | 490 | +86.099% |
| 2026-06-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.846% | 1 | 490 | +66.000% |
| 2026-06-18 | 5.1800 | 5.2000 | 5.1800 | 5.2000 | -7.473% | 27 | 484 | +59.615% |
| 2026-06-11 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +0.357% | 40 | 484 | +47.687% |
| 2026-06-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.083% | 1 | 483 | +48.214% |
| 2026-06-09 | 5.6800 | 5.6800 | 5.5400 | 5.5400 | -7.667% | 2 | 482 | +49.819% |
| 2026-06-08 | 6.0600 | 6.0600 | 6.0000 | 6.0000 | +0.840% | 4 | 482 | +38.333% |
| 2026-06-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -10.392% | 1 | 483 | +39.496% |
| 2026-06-03 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -2.353% | 2 | 484 | +25.000% |
| 2026-06-02 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -12.258% | 38 | 454 | +22.059% |
| 2026-06-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -9.884% | 5 | 454 | +7.097% |
| 2026-05-29 | 8.5500 | 8.6000 | 8.5200 | 8.6000 | -11.704% | 3 | 455 | -3.488% |
| 2026-05-18 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -13.422% | 1 | 455 | -14.784% |
| 2026-05-08 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +0.446% | 20 | 435 | -26.222% |
| 2026-05-04 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.083% | 2 | 437 | -25.893% |
| 2026-05-01 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +9.812% | 2 | 435 | -25.090% |
| 2026-04-29 | 10.1000 | 10.1000 | 10.0900 | 10.0900 | -11.646% | 19 | 419 | -17.740% |
| 2026-04-22 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +9.282% | 1 | 419 | -27.320% |
| 2026-04-20 | 10.1000 | 10.4500 | 10.1000 | 10.4500 | -5.601% | 30 | 420 | -20.574% |
| 2026-04-17 | 11.1500 | 11.3200 | 11.0700 | 11.0700 | +6.647% | 55 | 430 | -25.023% |
| 2026-04-16 | 50.1500 | 50.1500 | 10.3800 | 10.3800 | +2.976% | 2 | 400 | -20.039% |
| 2026-04-15 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -4.455% | 1 | 399 | -17.659% |
| 2026-04-14 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +19.344% | 4 | 400 | -21.327% |
| 2026-04-07 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | 0.000% | 2 | 404 | -6.109% |
| 2026-03-30 | 8.7500 | 8.8400 | 8.6800 | 8.8400 | +3.151% | 7 | 404 | -6.109% |
| 2026-03-27 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -7.551% | 2 | 403 | -3.151% |
| 2026-03-26 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -6.834% | 1 | 405 | -10.464% |
| 2026-03-25 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +3.216% | 1 | 434 | -16.583% |
| 2026-03-24 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -4.175% | 40 | 434 | -13.900% |
| 2026-03-23 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +3.711% | 11 | 434 | -17.495% |
| 2026-03-20 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -1.020% | 5 | 423 | -14.433% |
| 2026-03-19 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.390% | 3 | 423 | -15.306% |
| 2026-03-12 | 10.1500 | 10.1500 | 10.0400 | 10.0400 | +0.400% | 7 | 420 | -17.331% |
| 2026-03-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.762% | 1 | 416 | -17.000% |
| 2026-03-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -6.166% | 1 | 415 | -20.952% |
| 2026-03-04 | 10.6000 | 11.1900 | 10.6000 | 11.1900 | +14.769% | 3 | 415 | -25.827% |
| 2026-03-02 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +9.551% | 1 | 417 | -14.872% |
| 2026-02-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -7.772% | 34 | 416 | -6.742% |
| 2026-02-25 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +15.569% | 1 | 449 | -13.990% |
| 2026-02-24 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +0.602% | 1 | 449 | -0.599% |
| 2026-02-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -7.263% | 1 | 449 | 0.000% |
| 2026-02-19 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -3.034% | 1 | 449 | -7.263% |
| 2026-02-17 | 9.2500 | 9.2500 | 9.2300 | 9.2300 | -5.816% | 2 | 448 | -10.076% |
| 2026-02-10 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -5.769% | 2 | 449 | -15.306% |
| 2026-02-09 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +8.333% | 1 | 449 | -20.192% |
| 2026-02-05 | 9.3800 | 9.7500 | 9.3800 | 9.6000 | -13.901% | 8 | 448 | -13.542% |
| 2026-02-04 | 11.4900 | 11.4900 | 11.1500 | 11.1500 | -13.966% | 7 | 447 | -25.561% |
| 2026-02-02 | 12.9000 | 13.0200 | 12.9000 | 12.9600 | -8.732% | 9 | 442 | -35.957% |
| 2026-01-30 | 14.5200 | 14.5200 | 14.2000 | 14.2000 | -3.005% | 12 | 446 | -41.549% |
| 2026-01-29 | 15.7000 | 15.7000 | 14.6400 | 14.6400 | -12.597% | 5 | 447 | -43.306% |
| 2026-01-28 | 17.0000 | 17.0000 | 16.7500 | 16.7500 | +4.688% | 31 | 442 | -50.448% |
| 2026-01-26 | 16.1200 | 16.1500 | 16.0000 | 16.0000 | -4.762% | 7 | 411 | -48.125% |
| 2026-01-23 | 16.5000 | 17.1100 | 16.5000 | 16.8000 | +1.266% | 102 | 412 | -50.595% |
| 2026-01-22 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | +1.344% | 2 | 399 | -49.970% |
| 2026-01-21 | 16.6600 | 16.8000 | 16.3700 | 16.3700 | -1.326% | 5 | 399 | -49.297% |
| 2026-01-20 | 17.0700 | 17.0700 | 16.5900 | 16.5900 | -14.041% | 4 | 397 | -49.970% |
| 2026-01-15 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -3.355% | 10 | 395 | -56.995% |
| 2026-01-14 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | +10.698% | 2 | 405 | -58.438% |
| 2026-01-13 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | +6.118% | 1 | 405 | -53.991% |
| 2026-01-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.746% | 2 | 405 | -51.176% |
| 2026-01-08 | 17.0500 | 17.4800 | 17.0500 | 17.4800 | +0.344% | 5 | 403 | -52.517% |
| 2026-01-07 | 17.3600 | 17.4200 | 17.3600 | 17.4200 | -1.303% | 21 | 403 | -52.354% |
| 2026-01-06 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -6.909% | 15 | 422 | -52.975% |
| 2026-01-05 | 18.1100 | 18.9600 | 18.1100 | 18.9600 | +9.343% | 15 | 419 | -56.224% |
| 2026-01-02 | 16.8000 | 17.5000 | 16.7500 | 17.3400 | +7.702% | 58 | 419 | -52.134% |
| 2025-12-31 | 16.3000 | 16.3000 | 16.1000 | 16.1000 | -2.719% | 45 | 386 | -48.447% |
| 2025-12-30 | 16.7500 | 16.7500 | 16.5500 | 16.5500 | +0.853% | 30 | 386 | -49.849% |
| 2025-12-29 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | -4.593% | 28 | 356 | -49.421% |
| 2025-12-22 | 17.7000 | 17.7000 | 17.2000 | 17.2000 | -1.658% | 40 | 340 | -51.744% |
| 2025-12-19 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | +9.862% | 1 | 378 | -52.544% |
| 2025-12-18 | 16.4800 | 16.5200 | 15.9200 | 15.9200 | -1.118% | 40 | 378 | -47.864% |
| 2025-12-17 | 16.5700 | 16.5700 | 16.1000 | 16.1000 | -5.294% | 39 | 365 | -48.447% |
| 2025-12-15 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -8.847% | 10 | 345 | -51.176% |
| 2025-12-11 | 17.9000 | 18.6500 | 17.9000 | 18.6500 | -1.842% | 11 | 335 | -55.496% |
| 2025-12-10 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +6.383% | 2 | 334 | -56.316% |
| 2025-12-05 | 17.8000 | 18.0000 | 17.6500 | 17.8600 | -6.394% | 12 | 332 | -53.527% |
| 2025-12-04 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -1.902% | 17 | 327 | -56.499% |
| 2025-12-03 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +5.135% | 1 | 344 | -57.326% |
| 2025-12-02 | 18.5500 | 19.0000 | 18.5000 | 18.5000 | +7.872% | 23 | 344 | -55.135% |
| 2025-12-01 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -9.737% | 1 | 330 | -51.603% |
| 2025-11-28 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +4.683% | 2 | 330 | -56.316% |
| 2025-11-26 | 18.4200 | 18.5000 | 18.1500 | 18.1500 | +5.217% | 102 | 307 | -54.270% |
| 2025-11-25 | 17.1000 | 17.2500 | 17.1000 | 17.2500 | -3.470% | 4 | 307 | -51.884% |
| 2025-11-24 | 16.9700 | 17.9000 | 16.9700 | 17.8700 | +14.185% | 12 | 305 | -53.553% |
| 2025-11-21 | 16.3000 | 16.3000 | 15.6500 | 15.6500 | -6.845% | 11 | 296 | -46.965% |
| 2025-11-20 | 18.3000 | 18.3000 | 16.6900 | 16.8000 | -7.131% | 67 | 287 | -50.595% |
| 2025-11-19 | 18.5500 | 18.6000 | 17.7900 | 18.0900 | -5.535% | 55 | 275 | -54.118% |
| 2025-11-18 | 18.8000 | 19.5000 | 18.8000 | 19.1500 | +2.133% | 16 | 235 | -56.658% |
| 2025-11-17 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -12.791% | 1 | 222 | -55.733% |
| 2025-11-13 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -9.550% | 3 | 222 | -61.395% |
| 2025-11-11 | 23.8500 | 23.9800 | 23.6500 | 23.7700 | +0.126% | 221 | 20 | -65.082% |
| 2025-11-05 | 23.5200 | 23.7400 | 23.5200 | 23.7400 | +5.044% | 5 | 20 | -65.038% |
| 2025-11-04 | 22.6600 | 22.6600 | 22.3200 | 22.6000 | -15.797% | 6 | 23 | -63.274% |
| 2025-10-31 | 26.5600 | 26.8400 | 26.5600 | 26.8400 | +5.545% | 2 | 20 | -69.076% |
| 2025-10-30 | 25.4800 | 25.8500 | 25.4300 | 25.4300 | -9.146% | 3 | 20 | -67.361% |
| 2025-10-29 | 27.7200 | 27.9900 | 27.7200 | 27.9900 | -3.781% | 4 | 19 | -70.347% |
| 2025-10-28 | 28.9600 | 29.0900 | 28.6900 | 29.0900 | -0.308% | 6 | 19 | -71.468% |
| 2025-10-27 | 28.9400 | 29.1800 | 28.9400 | 29.1800 | +7.279% | 4 | 18 | -71.556% |
| 2025-10-24 | 26.9500 | 27.2000 | 26.9200 | 27.2000 | +0.815% | 6 | 18 | -69.485% |
| 2025-10-23 | 26.7100 | 26.9800 | 26.7100 | 26.9800 | +1.429% | 2 | 19 | -69.236% |
| 2025-10-22 | 26.3300 | 26.6000 | 26.3300 | 26.6000 | -1.481% | 2 | 19 | -68.797% |
| 2025-10-21 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -1.675% | 1 | 19 | -69.259% |
| 2025-10-20 | 27.4600 | 27.4600 | 27.4600 | 27.4600 | +1.142% | 1 | 18 | -69.774% |
| 2025-10-14 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | -9.500% | 14 | 19 | -69.429% |
| 2025-10-10 | 30.4700 | 30.4700 | 29.8500 | 30.0000 | -9.774% | 6 | 5 | -72.333% |
| 2025-10-06 | 33.0500 | 33.2500 | 33.0500 | 33.2500 | +11.278% | 2 | 4 | -75.038% |
| 2025-10-02 | 29.8800 | 29.8800 | 29.8800 | 29.8800 | +8.655% | 1 | 2 | -72.222% |
| 2025-09-16 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | 0.000% | 1 | 1 | -69.818% |