IBIT280121C00053000
IBIT Jan 21 2028 53.00 Call
optionOPRA
InactiveSep 29, 2026
8.34USD-4.686%(-0.41)11Vol852OI
IBIT280121C00053000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 8.6900 | 8.6900 | 8.3400 | 8.3400 | -4.686% | 11 | 842 | 0.000% |
| 2026-09-28 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -9.138% | 3 | 839 | -4.686% |
| 2026-09-23 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -2.234% | 1 | 839 | -13.396% |
| 2026-09-22 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -1.303% | 1 | 838 | -15.330% |
| 2026-09-21 | 9.3500 | 9.9800 | 9.3500 | 9.9800 | +24.906% | 12 | 836 | -16.433% |
| 2026-09-18 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | +10.972% | 1 | 835 | +4.380% |
| 2026-09-10 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.765% | 5 | 832 | +15.833% |
| 2026-09-04 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -5.665% | 4 | 836 | +2.206% |
| 2026-08-24 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +7.187% | 2 | 834 | -3.584% |
| 2026-08-21 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +82.993% | 2 | 833 | +3.346% |
| 2026-08-18 | 4.4200 | 4.4200 | 4.4100 | 4.4100 | +10.250% | 14 | 840 | +89.116% |
| 2026-08-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.523% | 1 | 839 | +108.500% |
| 2026-08-11 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -6.190% | 1 | 838 | +111.675% |
| 2026-08-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.709% | 2 | 836 | +98.571% |
| 2026-08-06 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -0.471% | 2 | 835 | +97.163% |
| 2026-08-05 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.074% | 6 | 835 | +96.235% |
| 2026-07-30 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +3.088% | 10 | 825 | +92.166% |
| 2026-07-29 | 4.3000 | 4.3000 | 4.2100 | 4.2100 | -6.027% | 2 | 825 | +98.100% |
| 2026-07-23 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -0.885% | 2 | 825 | +86.161% |
| 2026-07-15 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -3.212% | 5 | 826 | +84.513% |
| 2026-07-14 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +1.522% | 1 | 825 | +78.587% |
| 2026-07-10 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 1 | 826 | +81.304% |
| 2026-07-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -2.335% | 2 | 824 | +81.304% |
| 2026-07-06 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +20.460% | 4 | 824 | +77.070% |
| 2026-07-01 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +4.267% | 2 | 824 | +113.299% |
| 2026-06-30 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.542% | 2 | 824 | +122.400% |
| 2026-06-26 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -2.217% | 1 | 824 | +110.076% |
| 2026-06-25 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -26.847% | 3 | 824 | +105.419% |
| 2026-06-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +6.731% | 10 | 834 | +50.270% |
| 2026-06-12 | 5.3600 | 5.3600 | 5.2000 | 5.2000 | -2.804% | 9 | 840 | +60.385% |
| 2026-06-10 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -6.957% | 16 | 824 | +55.888% |
| 2026-06-08 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +22.340% | 2 | 824 | +45.043% |
| 2026-06-05 | 5.0800 | 5.2000 | 4.7000 | 4.7000 | -25.397% | 34 | 796 | +77.447% |
| 2026-06-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -11.888% | 10 | 786 | +32.381% |
| 2026-06-01 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -7.263% | 12 | 792 | +16.643% |
| 2026-05-28 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -15.088% | 1 | 793 | +8.171% |
| 2026-05-19 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -9.652% | 2 | 795 | -8.150% |
| 2026-05-15 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +5.789% | 1 | 795 | -17.015% |
| 2026-04-30 | 9.5500 | 9.5500 | 9.5000 | 9.5000 | -4.040% | 3 | 794 | -12.211% |
| 2026-04-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -0.202% | 2 | 794 | -15.758% |
| 2026-04-20 | 9.7000 | 9.9200 | 9.7000 | 9.9200 | -3.502% | 71 | 813 | -15.927% |
| 2026-04-17 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +6.089% | 3 | 813 | -18.872% |
| 2026-04-16 | 9.3900 | 9.6900 | 9.3900 | 9.6900 | +2.540% | 17 | 813 | -13.932% |
| 2026-04-15 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -0.526% | 1 | 813 | -11.746% |
| 2026-04-14 | 9.9500 | 10.0100 | 9.5000 | 9.5000 | +1.822% | 28 | 813 | -12.211% |
| 2026-04-13 | 8.9500 | 9.3300 | 8.9500 | 9.3300 | -0.107% | 30 | 805 | -10.611% |
| 2026-04-10 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +11.856% | 1 | 795 | -10.707% |
| 2026-04-07 | 8.3400 | 8.3500 | 8.3400 | 8.3500 | +3.086% | 2 | 795 | -0.120% |
| 2026-04-02 | 8.1000 | 8.1100 | 8.1000 | 8.1000 | -13.830% | 136 | 731 | +2.963% |
| 2026-03-25 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -2.388% | 4 | 731 | -11.277% |
| 2026-03-23 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +4.788% | 30 | 727 | -13.396% |
| 2026-03-19 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -3.770% | 1 | 742 | -9.249% |
| 2026-03-18 | 10.0000 | 10.0000 | 9.5500 | 9.5500 | -9.906% | 5 | 741 | -12.670% |
| 2026-03-17 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -1.027% | 4 | 740 | -21.321% |
| 2026-03-16 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +12.856% | 4 | 736 | -22.129% |
| 2026-03-12 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -1.351% | 1 | 736 | -12.118% |
| 2026-03-10 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +4.565% | 1 | 741 | -13.306% |
| 2026-02-25 | 8.8400 | 9.2000 | 8.8400 | 9.2000 | +17.949% | 10 | 733 | -9.348% |
| 2026-02-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -9.931% | 1 | 733 | +6.923% |
| 2026-02-12 | 8.6500 | 8.6700 | 8.6500 | 8.6600 | -5.355% | 4 | 734 | -3.695% |
| 2026-02-11 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -3.481% | 46 | 735 | -8.852% |
| 2026-02-10 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -5.200% | 1 | 712 | -12.025% |
| 2026-02-06 | 9.4000 | 10.0000 | 9.4000 | 10.0000 | +14.943% | 3 | 711 | -16.600% |
| 2026-02-05 | 9.0500 | 9.2400 | 8.7000 | 8.7000 | -23.348% | 194 | 708 | -4.138% |
| 2026-02-04 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -6.967% | 10 | 799 | -26.520% |
| 2026-02-03 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.613% | 5 | 799 | -31.639% |
| 2026-02-02 | 12.4200 | 12.4200 | 12.4000 | 12.4000 | -9.489% | 7 | 799 | -32.742% |
| 2026-01-30 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -9.928% | 6 | 796 | -39.124% |
| 2026-01-26 | 15.1500 | 15.2100 | 15.1500 | 15.2100 | -3.306% | 8 | 821 | -45.168% |
| 2026-01-22 | 15.7500 | 15.7500 | 15.7300 | 15.7300 | -2.601% | 3 | 823 | -46.980% |
| 2026-01-21 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +1.893% | 10 | 824 | -48.359% |
| 2026-01-20 | 16.3200 | 16.3200 | 15.8500 | 15.8500 | -12.672% | 2 | 814 | -47.382% |
| 2026-01-16 | 17.8200 | 18.1900 | 17.8200 | 18.1500 | -4.724% | 13 | 810 | -54.050% |
| 2026-01-14 | 19.0900 | 19.2500 | 19.0500 | 19.0500 | +11.079% | 8 | 810 | -56.220% |
| 2026-01-06 | 17.9500 | 17.9500 | 17.0500 | 17.1500 | -5.039% | 7 | 815 | -51.370% |
| 2026-01-05 | 17.7600 | 18.1300 | 17.7600 | 18.0600 | +9.124% | 615 | 730 | -53.821% |
| 2026-01-02 | 16.3000 | 16.5500 | 16.3000 | 16.5500 | +8.312% | 47 | 730 | -49.607% |
| 2025-12-31 | 15.4500 | 15.4500 | 15.2800 | 15.2800 | -2.364% | 7 | 705 | -45.419% |
| 2025-12-26 | 15.4000 | 15.6500 | 15.4000 | 15.6500 | -6.623% | 3 | 705 | -46.709% |
| 2025-12-22 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | +0.179% | 1 | 707 | -50.239% |
| 2025-12-18 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | +3.463% | 5 | 707 | -50.149% |
| 2025-12-16 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -12.547% | 2 | 707 | -48.423% |
| 2025-12-10 | 18.4500 | 18.4900 | 18.4500 | 18.4900 | -3.194% | 11 | 708 | -54.895% |
| 2025-12-09 | 18.5500 | 19.2500 | 18.5500 | 19.1000 | +11.047% | 14 | 708 | -56.335% |
| 2025-12-05 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -5.182% | 1 | 707 | -51.512% |
| 2025-12-04 | 18.3000 | 18.3000 | 18.1300 | 18.1400 | -2.210% | 113 | 706 | -54.024% |
| 2025-12-03 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +2.998% | 100 | 709 | -55.040% |
| 2025-12-02 | 17.7700 | 18.0100 | 17.7700 | 18.0100 | -2.649% | 454 | 609 | -53.692% |
| 2025-11-28 | 18.5100 | 18.5100 | 18.4800 | 18.5000 | +12.121% | 16 | 172 | -54.919% |
| 2025-11-26 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -1.786% | 1 | 155 | -49.455% |
| 2025-11-24 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +11.628% | 1 | 155 | -50.357% |
| 2025-11-21 | 15.3000 | 15.6000 | 15.0500 | 15.0500 | -6.231% | 44 | 155 | -44.585% |
| 2025-11-20 | 17.7500 | 17.7500 | 16.0500 | 16.0500 | -6.414% | 18 | 153 | -48.037% |
| 2025-11-19 | 17.9500 | 18.2000 | 17.1000 | 17.1500 | -8.289% | 68 | 149 | -51.370% |
| 2025-11-18 | 18.1800 | 18.9500 | 18.1200 | 18.7000 | +4.469% | 77 | 162 | -55.401% |
| 2025-11-17 | 19.0900 | 19.0900 | 17.9000 | 17.9000 | -7.254% | 53 | 117 | -53.408% |
| 2025-11-14 | 19.7200 | 19.8500 | 19.3000 | 19.3000 | -11.468% | 18 | 74 | -56.788% |
| 2025-11-07 | 21.7400 | 21.8000 | 21.7400 | 21.8000 | -1.357% | 2 | 67 | -61.743% |
| 2025-11-06 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -3.325% | 3 | 65 | -62.262% |
| 2025-11-05 | 22.7300 | 22.8600 | 22.7300 | 22.8600 | +6.425% | 2 | 68 | -63.517% |
| 2025-11-04 | 22.2900 | 22.3000 | 21.3800 | 21.4800 | -17.225% | 6 | 70 | -61.173% |
| 2025-10-31 | 25.5500 | 25.9500 | 25.5500 | 25.9500 | +4.427% | 4 | 67 | -67.861% |
| 2025-10-30 | 24.7000 | 24.8500 | 24.5200 | 24.8500 | -8.640% | 4 | 69 | -66.439% |
| 2025-10-29 | 27.0700 | 27.2500 | 27.0700 | 27.2000 | -2.544% | 30 | 67 | -69.338% |
| 2025-10-28 | 28.0000 | 28.2300 | 27.6600 | 27.9100 | -0.747% | 16 | 37 | -70.118% |
| 2025-10-27 | 28.1000 | 28.3300 | 27.9900 | 28.1200 | +6.556% | 4 | 31 | -70.341% |
| 2025-10-24 | 26.1300 | 26.3900 | 26.1300 | 26.3900 | +0.266% | 4 | 31 | -68.397% |
| 2025-10-23 | 26.0700 | 26.3200 | 26.0700 | 26.3200 | +2.492% | 2 | 31 | -68.313% |
| 2025-10-22 | 25.4500 | 25.6800 | 25.4500 | 25.6800 | +4.816% | 2 | 38 | -67.523% |
| 2025-10-17 | 24.6000 | 24.6000 | 24.5000 | 24.5000 | -11.552% | 21 | 38 | -65.959% |
| 2025-10-13 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -9.625% | 20 | 37 | -69.892% |
| 2025-10-09 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | +0.163% | 1 | 17 | -72.790% |
| 2025-10-03 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +3.905% | 1 | 18 | -72.745% |
| 2025-10-02 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | +19.473% | 1 | 17 | -71.681% |
| 2025-09-26 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -2.915% | 1 | 16 | -66.166% |
| 2025-09-23 | 26.0000 | 26.0000 | 25.3900 | 25.3900 | -0.898% | 5 | 16 | -67.152% |
| 2025-09-22 | 25.8500 | 25.8500 | 25.6200 | 25.6200 | -3.321% | 4 | 11 | -67.447% |
| 2025-09-16 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -0.526% | 1 | 7 | -68.528% |
| 2025-09-15 | 26.5300 | 26.7900 | 26.3500 | 26.6400 | 0.000% | 11 | 6 | -68.694% |