IBIT280121C00054000
IBIT Jan 21 2028 54.00 Call
optionOPRA
EODOct 13, 2026
7.79USD+1.169%(+0.09)1Vol337OI
IBIT280121C00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +1.169% | 1 | 338 | 0.000% |
| 2026-10-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -5.521% | 2 | 338 | +1.169% |
| 2026-09-29 | 8.1000 | 8.1500 | 8.1000 | 8.1500 | 0.000% | 23 | 361 | -4.417% |
| 2026-09-28 | 8.3500 | 8.3500 | 8.1500 | 8.1500 | -2.512% | 6 | 355 | -4.417% |
| 2026-09-25 | 8.4500 | 8.4500 | 8.3600 | 8.3600 | -4.566% | 20 | 365 | -6.818% |
| 2026-09-23 | 9.1800 | 9.1800 | 8.7600 | 8.7600 | -8.080% | 8 | 364 | -11.073% |
| 2026-09-22 | 9.6000 | 9.6000 | 9.5300 | 9.5300 | +0.634% | 2 | 362 | -18.258% |
| 2026-09-21 | 9.6000 | 9.6000 | 9.4100 | 9.4700 | +47.278% | 29 | 346 | -17.740% |
| 2026-09-17 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -14.267% | 1 | 345 | +21.151% |
| 2026-09-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.740% | 1 | 345 | +3.867% |
| 2026-08-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -10.976% | 5 | 345 | +6.712% |
| 2026-08-24 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +6.218% | 5 | 346 | -5.000% |
| 2026-08-21 | 7.8500 | 7.8500 | 7.5500 | 7.7200 | +23.520% | 18 | 337 | +0.907% |
| 2026-08-20 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +25.000% | 15 | 337 | +24.640% |
| 2026-08-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +19.332% | 1 | 338 | +55.800% |
| 2026-08-17 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +12.332% | 1 | 337 | +85.919% |
| 2026-08-03 | 3.5700 | 3.7300 | 3.5700 | 3.7300 | +3.324% | 15 | 332 | +108.847% |
| 2026-07-31 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -17.955% | 6 | 335 | +115.789% |
| 2026-07-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.553% | 10 | 325 | +77.045% |
| 2026-07-17 | 3.8700 | 3.9800 | 3.8700 | 3.9800 | -5.238% | 3 | 324 | +95.729% |
| 2026-07-08 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 6 | 330 | +85.476% |
| 2026-06-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -13.215% | 12 | 330 | +77.045% |
| 2026-06-10 | 5.1000 | 5.1000 | 5.0300 | 5.0700 | +6.737% | 23 | 330 | +53.649% |
| 2026-06-05 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -21.488% | 2 | 331 | +64.000% |
| 2026-06-02 | 6.3000 | 6.3000 | 6.0500 | 6.0500 | -20.395% | 41 | 348 | +28.760% |
| 2026-05-28 | 7.7500 | 7.7500 | 7.4000 | 7.6000 | -15.084% | 40 | 311 | +2.500% |
| 2026-05-20 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -12.255% | 2 | 313 | -12.961% |
| 2026-05-12 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -4.673% | 2 | 313 | -23.627% |
| 2026-05-11 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -1.109% | 3 | 313 | -27.196% |
| 2026-05-06 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +17.226% | 2 | 311 | -28.004% |
| 2026-04-28 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -6.579% | 1 | 312 | -15.601% |
| 2026-04-27 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -1.002% | 2 | 310 | -21.154% |
| 2026-04-23 | 10.0400 | 10.0400 | 9.9800 | 9.9800 | +5.832% | 5 | 308 | -21.944% |
| 2026-04-20 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -7.730% | 116 | 308 | -17.391% |
| 2026-04-17 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +12.804% | 1 | 308 | -23.777% |
| 2026-04-16 | 9.2800 | 9.2800 | 9.0600 | 9.0600 | -7.739% | 7 | 309 | -14.018% |
| 2026-04-14 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +11.718% | 1 | 308 | -20.672% |
| 2026-04-13 | 8.7500 | 8.7900 | 8.7500 | 8.7900 | -2.550% | 2 | 307 | -11.377% |
| 2026-04-09 | 9.0500 | 9.0500 | 9.0200 | 9.0200 | +3.086% | 103 | 306 | -13.636% |
| 2026-04-08 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +2.941% | 1 | 257 | -10.971% |
| 2026-04-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +7.188% | 2 | 258 | -8.353% |
| 2026-04-02 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -0.502% | 2 | 255 | -1.765% |
| 2026-03-30 | 8.1700 | 8.1700 | 7.9700 | 7.9700 | -8.810% | 4 | 255 | -2.258% |
| 2026-03-24 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -6.223% | 2 | 253 | -10.870% |
| 2026-03-23 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | +2.418% | 10 | 251 | -16.416% |
| 2026-03-20 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -11.822% | 1 | 251 | -14.396% |
| 2026-03-16 | 10.1000 | 10.3500 | 10.1000 | 10.3200 | +6.392% | 4 | 251 | -24.516% |
| 2026-03-13 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +4.752% | 2 | 251 | -19.691% |
| 2026-03-12 | 9.4100 | 9.4100 | 9.2600 | 9.2600 | -1.489% | 13 | 251 | -15.875% |
| 2026-03-11 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +2.174% | 1 | 254 | -17.128% |
| 2026-03-10 | 9.1800 | 9.2000 | 9.1800 | 9.2000 | +1.099% | 3 | 255 | -15.326% |
| 2026-03-09 | 9.0900 | 9.1000 | 9.0900 | 9.1000 | +4.718% | 8 | 256 | -14.396% |
| 2026-03-06 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -11.777% | 1 | 256 | -10.357% |
| 2026-03-04 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +20.859% | 1 | 255 | -20.914% |
| 2026-02-27 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -6.963% | 1 | 254 | -4.417% |
| 2026-02-25 | 8.7500 | 8.7600 | 8.7500 | 8.7600 | +4.910% | 5 | 248 | -11.073% |
| 2026-02-19 | 8.4200 | 8.4200 | 8.3500 | 8.3500 | -8.141% | 4 | 248 | -6.707% |
| 2026-02-13 | 9.1700 | 9.1700 | 9.0900 | 9.0900 | +8.862% | 85 | 250 | -14.301% |
| 2026-02-11 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -9.827% | 4 | 250 | -6.707% |
| 2026-02-09 | 9.2100 | 9.3000 | 8.6500 | 9.2600 | +1.647% | 9 | 254 | -15.875% |
| 2026-02-06 | 9.0600 | 9.1100 | 9.0600 | 9.1100 | -14.460% | 44 | 253 | -14.490% |
| 2026-02-04 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +2.207% | 1 | 231 | -26.854% |
| 2026-02-03 | 11.9200 | 11.9200 | 10.4200 | 10.4200 | -13.527% | 10 | 230 | -25.240% |
| 2026-02-02 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -14.841% | 2 | 230 | -35.353% |
| 2026-01-29 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -4.392% | 2 | 228 | -44.947% |
| 2026-01-26 | 15.1000 | 15.1000 | 14.8000 | 14.8000 | -6.329% | 110 | 226 | -47.365% |
| 2026-01-23 | 15.7700 | 15.8000 | 15.7700 | 15.8000 | +2.199% | 8 | 116 | -50.696% |
| 2026-01-22 | 15.4000 | 15.4600 | 15.4000 | 15.4600 | -12.901% | 2 | 108 | -49.612% |
| 2026-01-16 | 17.7400 | 17.7500 | 17.7400 | 17.7500 | -1.114% | 2 | 106 | -56.113% |
| 2026-01-15 | 17.9000 | 17.9500 | 17.9000 | 17.9500 | -4.062% | 3 | 106 | -56.602% |
| 2026-01-14 | 18.7900 | 18.8000 | 18.6900 | 18.7100 | +7.839% | 10 | 103 | -58.365% |
| 2026-01-13 | 16.7500 | 17.3500 | 16.7500 | 17.3500 | +3.892% | 2 | 108 | -55.101% |
| 2026-01-06 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -5.382% | 1 | 107 | -53.353% |
| 2026-01-05 | 17.4000 | 17.6500 | 17.3900 | 17.6500 | +8.951% | 8 | 108 | -55.864% |
| 2026-01-02 | 15.8300 | 16.2000 | 15.8300 | 16.2000 | +7.641% | 4 | 104 | -51.914% |
| 2025-12-31 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -2.903% | 5 | 106 | -48.239% |
| 2025-12-30 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +1.907% | 1 | 106 | -49.742% |
| 2025-12-29 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +0.066% | 1 | 106 | -48.784% |
| 2025-12-24 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -2.937% | 1 | 107 | -48.750% |
| 2025-12-23 | 15.5300 | 15.6600 | 15.5200 | 15.6600 | +3.026% | 3 | 107 | -50.255% |
| 2025-12-17 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -1.935% | 3 | 105 | -48.750% |
| 2025-12-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -16.667% | 2 | 108 | -49.742% |
| 2025-12-09 | 18.8500 | 18.8500 | 18.6000 | 18.6000 | +8.140% | 5 | 106 | -58.118% |
| 2025-12-08 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +1.176% | 1 | 101 | -54.709% |
| 2025-12-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.355% | 1 | 100 | -54.176% |
| 2025-12-02 | 17.4500 | 17.4500 | 17.4100 | 17.4100 | +11.246% | 4 | 99 | -55.256% |
| 2025-12-01 | 15.0600 | 15.6500 | 15.0600 | 15.6500 | -6.006% | 3 | 103 | -50.224% |
| 2025-11-24 | 15.9000 | 16.6500 | 15.9000 | 16.6500 | +10.338% | 12 | 104 | -53.213% |
| 2025-11-21 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | -5.688% | 5 | 112 | -48.376% |
| 2025-11-20 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -4.478% | 2 | 111 | -51.313% |
| 2025-11-19 | 17.6000 | 17.6000 | 16.7500 | 16.7500 | -7.713% | 6 | 109 | -53.493% |
| 2025-11-18 | 18.4600 | 18.4600 | 18.1500 | 18.1500 | 0.000% | 26 | 115 | -57.080% |
| 2025-11-17 | 19.1500 | 19.1500 | 18.1500 | 18.1500 | -3.200% | 21 | 89 | -57.080% |
| 2025-11-14 | 19.1000 | 19.7000 | 18.7500 | 18.7500 | -7.862% | 64 | 76 | -58.453% |
| 2025-11-13 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -6.005% | 1 | 17 | -61.720% |
| 2025-11-12 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -0.688% | 2 | 16 | -64.018% |
| 2025-11-06 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -3.240% | 1 | 16 | -64.266% |
| 2025-11-05 | 22.4600 | 22.5300 | 22.4600 | 22.5300 | +6.777% | 2 | 16 | -65.424% |
| 2025-11-04 | 22.9000 | 22.9000 | 21.0700 | 21.1000 | -12.882% | 5 | 18 | -63.081% |
| 2025-11-03 | 24.2300 | 24.2300 | 24.2200 | 24.2200 | -5.205% | 2 | 14 | -67.836% |
| 2025-10-31 | 25.3600 | 25.6000 | 25.2400 | 25.5500 | +5.144% | 6 | 14 | -69.511% |
| 2025-10-30 | 24.1300 | 24.4500 | 24.1300 | 24.3000 | -8.440% | 12 | 14 | -67.942% |
| 2025-10-29 | 26.2700 | 26.5400 | 26.2700 | 26.5400 | -4.222% | 2 | 8 | -70.648% |
| 2025-10-28 | 27.5100 | 27.7100 | 27.5100 | 27.7100 | -0.144% | 2 | 8 | -71.887% |
| 2025-10-27 | 27.6500 | 27.7800 | 27.4700 | 27.7500 | +8.272% | 4 | 8 | -71.928% |
| 2025-10-24 | 25.5500 | 25.6300 | 25.5500 | 25.6300 | -1.725% | 2 | 8 | -69.606% |
| 2025-10-23 | 25.5600 | 26.4000 | 25.5600 | 26.0800 | +4.195% | 6 | 8 | -70.130% |
| 2025-10-22 | 24.9500 | 25.0300 | 24.9500 | 25.0300 | +2.163% | 2 | 5 | -68.877% |
| 2025-10-16 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -22.123% | 1 | 5 | -68.204% |
| 2025-10-08 | 31.7000 | 31.8500 | 31.4600 | 31.4600 | +31.632% | 6 | 6 | -75.238% |
| 2025-09-26 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -5.159% | 1 | 2 | -67.406% |
| 2025-09-22 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -3.633% | 1 | 1 | -69.087% |
| 2025-09-15 | 25.9300 | 26.1500 | 25.9300 | 26.1500 | 0.000% | 2 | 0 | -70.210% |