IBIT280121C00052000
IBIT Jan 21 2028 52.00 Call
optionOPRA
EODOct 16, 2026
7.50USD-0.662%(-0.05)23Vol2,198OI
IBIT280121C00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.1000 | 8.1000 | 7.4500 | 7.5000 | -0.662% | 23 | 2,199 | 0.000% |
| 2026-10-15 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -4.430% | 1 | 2,199 | -0.662% |
| 2026-10-14 | 8.0000 | 8.0000 | 7.7600 | 7.9000 | -3.067% | 10 | 2,200 | -5.063% |
| 2026-10-13 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.395% | 1 | 2,201 | -7.975% |
| 2026-10-09 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +4.375% | 6 | 2,195 | -10.180% |
| 2026-10-08 | 8.2000 | 8.2000 | 8.0000 | 8.0000 | -6.323% | 7 | 2,190 | -6.250% |
| 2026-10-07 | 8.4500 | 8.5400 | 8.4500 | 8.5400 | -10.576% | 3 | 2,190 | -12.178% |
| 2026-10-05 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +8.032% | 5 | 2,190 | -21.466% |
| 2026-10-02 | 9.2700 | 9.2700 | 8.8400 | 8.8400 | -4.432% | 13 | 2,199 | -15.158% |
| 2026-10-01 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +1.985% | 10 | 2,189 | -18.919% |
| 2026-09-29 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -0.330% | 1 | 2,189 | -17.310% |
| 2026-09-28 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.712% | 10 | 2,179 | -17.582% |
| 2026-09-24 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +0.632% | 1 | 2,178 | -21.466% |
| 2026-09-23 | 9.9000 | 9.9000 | 9.4900 | 9.4900 | -5.100% | 12 | 2,173 | -20.969% |
| 2026-09-22 | 10.2000 | 10.2000 | 10.0000 | 10.0000 | -0.990% | 102 | 2,169 | -25.000% |
| 2026-09-21 | 10.0000 | 10.1500 | 9.9000 | 10.1000 | +20.381% | 8 | 2,167 | -25.743% |
| 2026-09-18 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +21.243% | 1 | 2,167 | -10.608% |
| 2026-09-16 | 6.8800 | 6.9200 | 6.8800 | 6.9200 | -13.500% | 2 | 2,167 | +8.382% |
| 2026-09-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.077% | 16 | 2,151 | -6.250% |
| 2026-09-09 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +1.091% | 4 | 2,151 | -10.072% |
| 2026-09-01 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +2.484% | 1 | 2,150 | -9.091% |
| 2026-08-31 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +1.899% | 1 | 2,151 | -6.832% |
| 2026-08-28 | 8.5000 | 8.5000 | 7.9000 | 7.9000 | -5.952% | 2 | 2,152 | -5.063% |
| 2026-08-26 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -5.085% | 1 | 2,152 | -10.714% |
| 2026-08-24 | 8.7700 | 9.0200 | 8.7700 | 8.8500 | +7.927% | 4 | 2,153 | -15.254% |
| 2026-08-21 | 8.2000 | 8.3300 | 8.0800 | 8.2000 | +92.037% | 16 | 2,145 | -8.537% |
| 2026-08-17 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +4.146% | 1 | 2,145 | +75.644% |
| 2026-08-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 1 | 2,146 | +82.927% |
| 2026-08-11 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | -8.389% | 2 | 2,145 | +80.723% |
| 2026-08-07 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +1.798% | 2 | 2,145 | +65.563% |
| 2026-08-05 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +3.009% | 1 | 2,146 | +68.539% |
| 2026-08-03 | 4.1700 | 4.3200 | 4.1700 | 4.3200 | +8.543% | 4 | 2,148 | +73.611% |
| 2026-07-31 | 3.9800 | 3.9900 | 3.9100 | 3.9800 | -18.941% | 5 | 2,147 | +88.442% |
| 2026-07-22 | 4.9200 | 4.9200 | 4.9100 | 4.9100 | -1.800% | 4 | 2,151 | +52.749% |
| 2026-07-21 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | +16.009% | 2 | 2,149 | +50.000% |
| 2026-07-17 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -12.041% | 1 | 2,149 | +74.014% |
| 2026-07-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.255% | 1 | 2,150 | +53.061% |
| 2026-07-14 | 4.7900 | 4.7900 | 4.7000 | 4.7000 | -1.053% | 10 | 2,143 | +59.574% |
| 2026-07-09 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +20.865% | 1 | 2,142 | +57.895% |
| 2026-07-01 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +2.078% | 5 | 2,145 | +90.840% |
| 2026-06-30 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -31.858% | 5 | 2,144 | +94.805% |
| 2026-06-17 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.586% | 2 | 2,167 | +32.743% |
| 2026-06-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.263% | 7 | 2,167 | +29.310% |
| 2026-06-12 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -5.164% | 21 | 2,167 | +36.116% |
| 2026-06-08 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +16.200% | 2 | 2,167 | +29.088% |
| 2026-06-05 | 5.0500 | 5.1900 | 5.0000 | 5.0000 | -12.587% | 8 | 2,170 | +50.000% |
| 2026-06-04 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -11.180% | 4 | 2,169 | +31.119% |
| 2026-06-03 | 6.4300 | 6.5400 | 6.4300 | 6.4400 | -1.979% | 410 | 2,382 | +16.460% |
| 2026-06-02 | 6.6500 | 6.6500 | 6.5700 | 6.5700 | -12.749% | 2 | 2,381 | +14.155% |
| 2026-06-01 | 7.5000 | 7.5300 | 7.5000 | 7.5300 | -7.037% | 203 | 2,444 | -0.398% |
| 2026-05-28 | 8.0100 | 8.1000 | 7.9300 | 8.1000 | -11.379% | 212 | 2,248 | -7.407% |
| 2026-05-26 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -5.773% | 2 | 2,248 | -17.943% |
| 2026-05-20 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -9.091% | 2 | 2,246 | -22.680% |
| 2026-05-08 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -7.539% | 5 | 2,241 | -29.709% |
| 2026-05-05 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | +3.405% | 1 | 2,241 | -35.009% |
| 2026-05-04 | 10.6000 | 11.2000 | 10.5000 | 11.1600 | +13.530% | 32 | 2,230 | -32.796% |
| 2026-04-28 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -5.024% | 1 | 2,229 | -23.703% |
| 2026-04-23 | 10.8500 | 10.8500 | 10.3500 | 10.3500 | -5.652% | 4 | 2,226 | -27.536% |
| 2026-04-22 | 10.5500 | 11.0700 | 10.5500 | 10.9700 | +2.047% | 6 | 2,226 | -31.632% |
| 2026-04-17 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -78.435% | 100 | 2,231 | -30.233% |
| 2026-04-16 | 49.8500 | 49.8500 | 49.8500 | 49.8500 | +398.500% | 1 | 2,231 | -84.955% |
| 2026-04-14 | 10.4500 | 10.4500 | 10.0000 | 10.0000 | +10.497% | 2 | 2,231 | -25.000% |
| 2026-04-09 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +5.601% | 2 | 2,231 | -17.127% |
| 2026-04-07 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +5.153% | 2 | 2,231 | -12.485% |
| 2026-03-30 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -3.550% | 1 | 2,229 | -7.975% |
| 2026-03-27 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -7.041% | 1 | 2,229 | -11.243% |
| 2026-03-26 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -0.110% | 2 | 2,229 | -17.492% |
| 2026-03-24 | 9.4000 | 9.4000 | 9.1000 | 9.1000 | -6.475% | 8 | 2,229 | -17.582% |
| 2026-03-23 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +3.511% | 1 | 2,228 | -22.919% |
| 2026-03-19 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -14.155% | 1 | 2,227 | -20.213% |
| 2026-03-16 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +7.038% | 1 | 2,228 | -31.507% |
| 2026-03-13 | 10.7500 | 10.7500 | 10.2300 | 10.2300 | +1.287% | 24 | 2,228 | -26.686% |
| 2026-03-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +10.383% | 3 | 2,205 | -25.743% |
| 2026-03-06 | 9.3000 | 9.3000 | 9.1500 | 9.1500 | -14.004% | 8 | 2,202 | -18.033% |
| 2026-03-04 | 10.2000 | 10.6400 | 10.2000 | 10.6400 | +16.923% | 7 | 2,200 | -29.511% |
| 2026-03-03 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.674% | 59 | 2,193 | -17.582% |
| 2026-03-02 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +5.650% | 10 | 2,193 | -19.786% |
| 2026-02-26 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -6.842% | 1 | 2,183 | -15.254% |
| 2026-02-25 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +23.377% | 2 | 2,181 | -21.053% |
| 2026-02-24 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | -5.753% | 2 | 2,181 | -2.597% |
| 2026-02-23 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -9.222% | 3 | 2,182 | -8.201% |
| 2026-02-18 | 8.9200 | 9.0000 | 8.9200 | 9.0000 | +2.857% | 14 | 2,182 | -16.667% |
| 2026-02-12 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 50 | 2,182 | -14.286% |
| 2026-02-11 | 9.1000 | 9.1000 | 8.7500 | 8.7500 | -15.049% | 37 | 2,182 | -14.286% |
| 2026-02-09 | 10.2000 | 10.3000 | 10.1500 | 10.3000 | +2.794% | 21 | 2,181 | -27.184% |
| 2026-02-06 | 9.8500 | 10.0200 | 9.8500 | 10.0200 | +17.882% | 16 | 2,186 | -25.150% |
| 2026-02-05 | 9.3400 | 9.3400 | 8.5000 | 8.5000 | -23.423% | 15 | 2,201 | -11.765% |
| 2026-02-03 | 12.5500 | 12.5500 | 11.1000 | 11.1000 | -11.905% | 3 | 2,201 | -32.432% |
| 2026-02-02 | 12.5000 | 12.6500 | 12.5000 | 12.6000 | -10.638% | 12 | 2,201 | -40.476% |
| 2026-01-30 | 14.1500 | 14.1500 | 14.0700 | 14.1000 | -1.879% | 3 | 2,200 | -46.809% |
| 2026-01-29 | 14.1100 | 14.3700 | 14.1100 | 14.3700 | -12.644% | 35 | 2,200 | -47.808% |
| 2026-01-28 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +2.174% | 10 | 2,284 | -54.407% |
| 2026-01-27 | 15.7800 | 16.1000 | 15.7800 | 16.1000 | +3.205% | 26 | 2,284 | -53.416% |
| 2026-01-26 | 15.7500 | 15.9000 | 15.4500 | 15.6000 | -5.740% | 25 | 2,284 | -51.923% |
| 2026-01-23 | 16.5700 | 16.5700 | 16.5500 | 16.5500 | +2.795% | 26 | 2,275 | -54.683% |
| 2026-01-22 | 16.3500 | 16.3500 | 16.1000 | 16.1000 | -2.542% | 2 | 2,275 | -53.416% |
| 2026-01-21 | 16.5000 | 16.5200 | 16.5000 | 16.5200 | +0.732% | 11 | 2,275 | -54.600% |
| 2026-01-20 | 16.8000 | 16.8000 | 16.4000 | 16.4000 | -10.821% | 19 | 2,264 | -54.268% |
| 2026-01-16 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | -1.394% | 1 | 2,247 | -59.217% |
| 2026-01-15 | 18.7000 | 18.7000 | 18.6500 | 18.6500 | -3.618% | 153 | 2,247 | -59.786% |
| 2026-01-14 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +6.086% | 3 | 2,277 | -61.240% |
| 2026-01-13 | 17.4900 | 18.2400 | 17.4900 | 18.2400 | +7.294% | 3 | 2,277 | -58.882% |
| 2026-01-12 | 16.8000 | 17.1000 | 16.8000 | 17.0000 | +1.614% | 14 | 2,278 | -55.882% |
| 2026-01-09 | 16.5600 | 17.1800 | 16.5600 | 16.7300 | -0.653% | 189 | 2,277 | -55.170% |
| 2026-01-08 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | -2.150% | 2 | 2,214 | -55.463% |
| 2026-01-07 | 17.2000 | 17.2100 | 17.1800 | 17.2100 | -1.601% | 4 | 2,212 | -56.421% |
| 2026-01-06 | 17.7000 | 17.7000 | 17.3000 | 17.4900 | -5.408% | 7 | 2,211 | -57.118% |
| 2026-01-05 | 18.0000 | 18.4900 | 18.0000 | 18.4900 | +12.061% | 21 | 2,205 | -59.438% |
| 2026-01-02 | 16.7900 | 16.7900 | 16.5000 | 16.5000 | +2.167% | 21 | 2,205 | -54.545% |
| 2025-12-23 | 15.8000 | 16.1500 | 15.8000 | 16.1500 | -4.438% | 2,010 | 2,195 | -53.560% |
| 2025-12-19 | 17.1100 | 17.1100 | 16.9000 | 16.9000 | +5.691% | 47 | 2,224 | -55.621% |
| 2025-12-17 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | -3.032% | 23 | 2,178 | -53.096% |
| 2025-12-16 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -6.994% | 2 | 2,198 | -54.518% |
| 2025-12-12 | 18.6500 | 18.6500 | 17.6600 | 17.7300 | -2.475% | 416 | 2,199 | -57.699% |
| 2025-12-11 | 17.8100 | 18.1800 | 17.8000 | 18.1800 | -6.769% | 24 | 2,118 | -58.746% |
| 2025-12-09 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +10.169% | 5 | 2,100 | -61.538% |
| 2025-12-08 | 17.9000 | 17.9000 | 17.7000 | 17.7000 | +2.312% | 8 | 2,100 | -57.627% |
| 2025-12-05 | 17.8400 | 17.8500 | 17.3000 | 17.3000 | -4.683% | 4 | 2,095 | -56.647% |
| 2025-12-04 | 18.6500 | 18.6500 | 18.1500 | 18.1500 | -3.457% | 15 | 2,096 | -58.678% |
| 2025-12-03 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +1.075% | 1 | 2,108 | -60.106% |
| 2025-12-02 | 18.0500 | 18.6500 | 17.8000 | 18.6000 | +14.462% | 8 | 2,107 | -59.677% |
| 2025-12-01 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -12.869% | 1 | 2,105 | -53.846% |
| 2025-11-28 | 18.7000 | 18.8500 | 18.6500 | 18.6500 | +4.775% | 7 | 2,106 | -59.786% |
| 2025-11-26 | 18.2000 | 18.2000 | 17.8000 | 17.8000 | +6.079% | 9 | 2,099 | -57.865% |
| 2025-11-25 | 16.7100 | 16.7800 | 16.6000 | 16.7800 | -3.729% | 3 | 2,099 | -55.304% |
| 2025-11-24 | 16.4200 | 17.4600 | 16.4200 | 17.4300 | +9.006% | 7 | 2,100 | -56.971% |
| 2025-11-21 | 15.3000 | 15.9900 | 15.3000 | 15.9900 | -3.675% | 29 | 2,099 | -53.096% |
| 2025-11-20 | 18.5000 | 18.5000 | 16.3700 | 16.6000 | -5.575% | 20 | 2,104 | -54.819% |
| 2025-11-19 | 18.5000 | 18.5000 | 17.5800 | 17.5800 | -8.150% | 34 | 2,085 | -57.338% |
| 2025-11-18 | 18.5000 | 19.2800 | 18.4000 | 19.1400 | +3.181% | 20 | 2,053 | -60.815% |
| 2025-11-17 | 18.9500 | 18.9500 | 18.5000 | 18.5500 | -22.805% | 50 | 2,042 | -59.569% |
| 2025-11-10 | 24.0300 | 24.0300 | 24.0300 | 24.0300 | +8.243% | 1 | 2,032 | -68.789% |
| 2025-11-06 | 22.5000 | 22.5000 | 22.2000 | 22.2000 | -0.448% | 2,001 | 2,031 | -66.216% |
| 2025-11-04 | 23.0800 | 23.6500 | 22.2200 | 22.3000 | -8.868% | 37 | 30 | -66.368% |
| 2025-11-03 | 24.7000 | 24.7000 | 24.2500 | 24.4700 | -7.135% | 37 | 54 | -69.350% |
| 2025-10-31 | 26.2700 | 26.3500 | 25.6900 | 26.3500 | +4.481% | 52 | 54 | -71.537% |
| 2025-10-30 | 25.0600 | 25.2200 | 25.0600 | 25.2200 | -8.258% | 2 | 4 | -70.262% |
| 2025-10-29 | 27.2200 | 27.4900 | 27.2200 | 27.4900 | -3.814% | 2 | 4 | -72.717% |
| 2025-10-28 | 28.5200 | 28.6300 | 28.2100 | 28.5800 | -0.418% | 10 | 4 | -73.758% |
| 2025-10-27 | 28.5800 | 28.8800 | 28.5000 | 28.7000 | +7.170% | 6 | 5 | -73.868% |
| 2025-10-24 | 26.5800 | 26.8600 | 26.5600 | 26.7800 | +1.171% | 4 | 5 | -71.994% |
| 2025-10-23 | 26.3200 | 26.4700 | 26.3200 | 26.4700 | +2.996% | 2 | 5 | -71.666% |
| 2025-10-22 | 25.9100 | 26.1400 | 25.7000 | 25.7000 | -4.991% | 7 | 4 | -70.817% |
| 2025-10-20 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +11.088% | 2 | 9 | -72.274% |
| 2025-10-17 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -5.657% | 1 | 9 | -69.199% |
| 2025-10-16 | 25.8100 | 25.8100 | 25.8100 | 25.8100 | -4.052% | 2 | 8 | -70.941% |
| 2025-10-15 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -16.199% | 2 | 6 | -72.119% |
| 2025-10-09 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | +4.458% | 2 | 8 | -76.636% |
| 2025-10-07 | 30.9000 | 30.9000 | 30.7300 | 30.7300 | +14.750% | 16 | 6 | -75.594% |
| 2025-09-24 | 26.7800 | 26.7800 | 26.7800 | 26.7800 | +1.825% | 2 | 6 | -71.994% |
| 2025-09-22 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | 0.000% | 4 | 4 | -71.483% |