IBIT280121C00056000
IBIT Jan 21 2028 56.00 Call
optionOPRA
EODOct 16, 2026
6.53USD-5.362%(-0.37)15Vol483OI
IBIT280121C00056000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.5200 | 6.5500 | 6.4700 | 6.5300 | -5.362% | 15 | 472 | 0.000% |
| 2026-10-15 | 6.8000 | 6.9000 | 6.7800 | 6.9000 | +3.759% | 35 | 437 | -5.362% |
| 2026-10-14 | 6.7000 | 6.7500 | 6.6500 | 6.6500 | -5.674% | 25 | 420 | -1.805% |
| 2026-10-13 | 7.1500 | 7.1500 | 7.0500 | 7.0500 | +2.174% | 8 | 416 | -7.376% |
| 2026-10-12 | 6.9500 | 6.9500 | 6.8500 | 6.9000 | 0.000% | 26 | 396 | -5.362% |
| 2026-10-09 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | +2.222% | 20 | 378 | -5.362% |
| 2026-10-08 | 6.6000 | 6.7500 | 6.4500 | 6.7500 | -11.184% | 52 | 358 | -3.259% |
| 2026-10-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.590% | 1 | 357 | -14.079% |
| 2026-09-24 | 8.1000 | 8.1000 | 8.0500 | 8.0500 | -0.617% | 2 | 355 | -18.882% |
| 2026-09-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.358% | 1 | 359 | -19.383% |
| 2026-09-22 | 8.5000 | 8.6500 | 8.5000 | 8.6500 | -3.135% | 2 | 359 | -24.509% |
| 2026-09-21 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +25.952% | 6 | 359 | -26.876% |
| 2026-09-18 | 7.1100 | 7.1100 | 7.0900 | 7.0900 | -4.189% | 4 | 355 | -7.898% |
| 2026-09-09 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.370% | 3 | 357 | -11.757% |
| 2026-09-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -7.595% | 1 | 357 | -10.548% |
| 2026-09-03 | 6.9000 | 7.9700 | 6.9000 | 7.9000 | 0.000% | 8 | 360 | -17.342% |
| 2026-08-27 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.731% | 1 | 359 | -17.342% |
| 2026-08-25 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +1.184% | 1 | 397 | -15.085% |
| 2026-08-24 | 7.7000 | 7.8900 | 7.6000 | 7.6000 | +3.683% | 13 | 392 | -14.079% |
| 2026-08-21 | 7.1200 | 7.3300 | 7.0800 | 7.3300 | +49.592% | 307 | 148 | -10.914% |
| 2026-08-19 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +48.485% | 4 | 148 | +33.265% |
| 2026-08-13 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.367% | 2 | 148 | +97.879% |
| 2026-08-11 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -9.383% | 1 | 147 | +93.195% |
| 2026-08-05 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -2.356% | 1 | 148 | +75.067% |
| 2026-07-27 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +4.658% | 1 | 148 | +70.942% |
| 2026-07-24 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -12.048% | 30 | 158 | +78.904% |
| 2026-07-22 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +4.534% | 1 | 159 | +57.349% |
| 2026-07-20 | 4.1200 | 4.1200 | 3.9600 | 3.9700 | +3.655% | 10 | 158 | +64.484% |
| 2026-07-17 | 3.5200 | 3.8300 | 3.5200 | 3.8300 | -7.711% | 3 | 158 | +70.496% |
| 2026-07-06 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +20.290% | 3 | 158 | +57.349% |
| 2026-06-29 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -5.479% | 11 | 168 | +89.275% |
| 2026-06-26 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -24.274% | 4 | 168 | +78.904% |
| 2026-06-17 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +1.474% | 3 | 168 | +35.477% |
| 2026-06-11 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.042% | 5 | 168 | +37.474% |
| 2026-06-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 25 | 154 | +36.042% |
| 2026-06-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 1 | 154 | +45.111% |
| 2026-06-05 | 4.5700 | 4.6500 | 4.5700 | 4.6500 | -7.921% | 4 | 157 | +40.430% |
| 2026-06-04 | 5.0300 | 5.0500 | 5.0300 | 5.0500 | -5.607% | 52 | 207 | +29.307% |
| 2026-06-03 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -27.800% | 7 | 210 | +22.056% |
| 2026-05-27 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -28.058% | 40 | 190 | -11.876% |
| 2026-05-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.194% | 2 | 188 | -36.602% |
| 2026-05-05 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +20.000% | 1 | 188 | -36.725% |
| 2026-04-28 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -8.511% | 10 | 188 | -24.070% |
| 2026-04-24 | 9.4500 | 9.4500 | 9.4000 | 9.4000 | 0.000% | 2 | 189 | -30.532% |
| 2026-04-23 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.569% | 4 | 189 | -30.532% |
| 2026-04-22 | 9.6500 | 9.8500 | 9.6500 | 9.8500 | +3.141% | 12 | 189 | -33.706% |
| 2026-04-17 | 9.5000 | 9.5500 | 9.5000 | 9.5500 | +10.405% | 21 | 178 | -31.623% |
| 2026-04-15 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +6.135% | 1 | 178 | -24.509% |
| 2026-04-08 | 8.5000 | 8.5000 | 8.1500 | 8.1500 | +0.617% | 9 | 178 | -19.877% |
| 2026-04-06 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +9.459% | 2 | 180 | -19.383% |
| 2026-04-02 | 7.3000 | 7.4000 | 7.3000 | 7.4000 | -5.732% | 7 | 174 | -11.757% |
| 2026-04-01 | 7.8000 | 7.8500 | 7.8000 | 7.8500 | +2.614% | 22 | 174 | -16.815% |
| 2026-03-31 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +2.685% | 3 | 165 | -14.641% |
| 2026-03-30 | 7.8000 | 7.8000 | 7.4500 | 7.4500 | +1.361% | 5 | 166 | -12.349% |
| 2026-03-27 | 7.5000 | 7.5000 | 7.3500 | 7.3500 | -11.446% | 12 | 166 | -11.156% |
| 2026-03-24 | 8.2500 | 8.3000 | 8.2500 | 8.3000 | -2.353% | 4 | 167 | -21.325% |
| 2026-03-20 | 8.7500 | 8.7500 | 8.4500 | 8.5000 | +1.190% | 12 | 171 | -23.176% |
| 2026-03-19 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | -6.667% | 6 | 166 | -22.262% |
| 2026-03-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +7.784% | 1 | 171 | -27.444% |
| 2026-03-09 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +2.203% | 5 | 170 | -21.796% |
| 2026-03-06 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -16.633% | 1 | 170 | -20.073% |
| 2026-03-04 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +15.294% | 4 | 170 | -33.367% |
| 2026-03-03 | 8.2000 | 8.5000 | 8.2000 | 8.5000 | -0.932% | 31 | 167 | -23.176% |
| 2026-03-02 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +8.608% | 1 | 158 | -23.893% |
| 2026-02-26 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +12.376% | 1 | 159 | -17.342% |
| 2026-02-24 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -20.475% | 1 | 159 | -7.112% |
| 2026-02-13 | 8.6500 | 8.8500 | 8.6500 | 8.8400 | +11.195% | 5 | 157 | -26.131% |
| 2026-02-12 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -7.018% | 7 | 157 | -17.862% |
| 2026-02-11 | 8.4200 | 8.5500 | 8.4100 | 8.5500 | -2.841% | 80 | 150 | -23.626% |
| 2026-02-10 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.865% | 1 | 105 | -25.795% |
| 2026-02-06 | 8.9300 | 9.2500 | 8.9300 | 9.2500 | +15.337% | 3 | 106 | -29.405% |
| 2026-02-05 | 9.0300 | 9.0300 | 8.0200 | 8.0200 | -19.880% | 11 | 107 | -18.579% |
| 2026-02-03 | 10.5700 | 10.5700 | 10.0100 | 10.0100 | -12.957% | 9 | 108 | -34.765% |
| 2026-02-02 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -9.306% | 4 | 115 | -43.217% |
| 2026-01-30 | 12.8000 | 12.8000 | 12.6800 | 12.6800 | -10.071% | 6 | 111 | -48.502% |
| 2026-01-27 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -1.053% | 1 | 109 | -53.688% |
| 2026-01-26 | 14.3600 | 14.3600 | 14.2500 | 14.2500 | +1.136% | 2 | 109 | -54.175% |
| 2026-01-21 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | -7.546% | 3 | 108 | -53.655% |
| 2026-01-20 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -11.395% | 3 | 108 | -57.152% |
| 2026-01-15 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +10.682% | 10 | 108 | -62.035% |
| 2026-01-12 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -0.385% | 5 | 118 | -57.979% |
| 2026-01-08 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -0.510% | 1 | 113 | -58.141% |
| 2026-01-07 | 15.6900 | 15.6900 | 15.6600 | 15.6800 | -6.667% | 6 | 112 | -58.355% |
| 2026-01-06 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +0.299% | 1 | 108 | -61.131% |
| 2026-01-05 | 16.5200 | 16.7500 | 16.5200 | 16.7500 | +8.625% | 9 | 100 | -61.015% |
| 2026-01-02 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +2.800% | 1 | 100 | -57.652% |
| 2025-12-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.740% | 1 | 100 | -56.467% |
| 2025-12-26 | 14.6500 | 14.6500 | 14.6000 | 14.6000 | -5.195% | 17 | 99 | -55.274% |
| 2025-12-19 | 15.3200 | 15.4000 | 15.3200 | 15.4000 | +3.425% | 13 | 114 | -57.597% |
| 2025-12-18 | 15.4000 | 15.4000 | 14.8900 | 14.8900 | +1.293% | 25 | 118 | -56.145% |
| 2025-12-15 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -13.428% | 1 | 95 | -55.578% |
| 2025-12-04 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | +14.963% | 1 | 94 | -61.543% |
| 2025-12-01 | 14.7000 | 14.7700 | 14.7000 | 14.7700 | -12.552% | 3 | 94 | -55.789% |
| 2025-11-28 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | +5.037% | 9 | 93 | -61.338% |
| 2025-11-24 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | +10.668% | 1 | 93 | -59.391% |
| 2025-11-21 | 14.3400 | 14.7500 | 14.3400 | 14.5300 | -9.188% | 24 | 92 | -55.058% |
| 2025-11-19 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -10.364% | 2 | 116 | -59.187% |
| 2025-11-17 | 18.2700 | 18.2700 | 17.8500 | 17.8500 | -2.725% | 10 | 118 | -63.417% |
| 2025-11-14 | 18.6000 | 19.1500 | 18.3500 | 18.3500 | -5.070% | 88 | 118 | -64.414% |
| 2025-11-13 | 19.7400 | 19.9000 | 19.3300 | 19.3300 | -7.290% | 25 | 96 | -66.218% |
| 2025-11-12 | 20.9000 | 20.9100 | 20.8500 | 20.8500 | -1.697% | 5 | 77 | -68.681% |
| 2025-11-11 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | -5.101% | 1 | 73 | -69.213% |
| 2025-11-10 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +3.472% | 10 | 73 | -70.783% |
| 2025-11-07 | 20.0000 | 21.6000 | 19.8900 | 21.6000 | +3.349% | 102 | 73 | -69.769% |
| 2025-11-06 | 21.0500 | 21.0500 | 20.9000 | 20.9000 | -3.952% | 27 | 65 | -68.756% |
| 2025-11-05 | 21.5000 | 22.0000 | 21.4900 | 21.7600 | +6.667% | 16 | 61 | -69.991% |
| 2025-11-04 | 21.7500 | 21.7500 | 20.2600 | 20.4000 | -17.308% | 22 | 53 | -67.990% |
| 2025-10-31 | 24.4700 | 24.9500 | 24.4100 | 24.6700 | +4.534% | 9 | 45 | -73.531% |
| 2025-10-30 | 23.2700 | 23.6000 | 23.2700 | 23.6000 | -4.376% | 2 | 44 | -72.331% |
| 2025-10-29 | 25.3200 | 25.5500 | 24.6800 | 24.6800 | -7.043% | 8 | 44 | -73.541% |
| 2025-10-28 | 26.5900 | 26.7400 | 26.3600 | 26.5500 | -0.859% | 4 | 39 | -75.405% |
| 2025-10-27 | 26.7600 | 26.9900 | 26.5400 | 26.7800 | +7.723% | 6 | 37 | -75.616% |
| 2025-10-24 | 24.6000 | 24.8600 | 24.6000 | 24.8600 | -0.877% | 2 | 37 | -73.733% |
| 2025-10-23 | 24.8600 | 25.0800 | 24.8600 | 25.0800 | +3.851% | 2 | 37 | -73.963% |
| 2025-10-22 | 24.0300 | 24.3200 | 24.0300 | 24.1500 | -6.936% | 4 | 36 | -72.961% |
| 2025-10-21 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | +2.569% | 20 | 36 | -74.836% |
| 2025-10-20 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -1.172% | 2 | 16 | -74.190% |
| 2025-10-14 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -16.585% | 3 | 15 | -74.492% |
| 2025-10-06 | 30.0700 | 30.6900 | 30.0700 | 30.6900 | +7.496% | 10 | 12 | -78.723% |
| 2025-10-03 | 28.0000 | 28.5500 | 28.0000 | 28.5500 | +15.869% | 2 | 11 | -77.128% |
| 2025-09-30 | 24.6400 | 24.6400 | 24.6400 | 24.6400 | -3.259% | 2 | 12 | -73.498% |
| 2025-09-19 | 25.4700 | 25.4700 | 25.4700 | 25.4700 | -3.045% | 1 | 10 | -74.362% |
| 2025-09-18 | 26.2700 | 26.2700 | 26.2700 | 26.2700 | 0.000% | 9 | 9 | -75.143% |