IBIT280121C00057000
IBIT Jan 21 2028 57.00 Call
optionOPRA
EODOct 16, 2026
6.50USD+1.563%(+0.10)6Vol1,161OI
IBIT280121C00057000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.3900 | 6.5000 | 6.3000 | 6.5000 | +1.562% | 6 | 1,163 | 0.000% |
| 2026-10-14 | 6.4000 | 6.4000 | 6.3500 | 6.4000 | -5.185% | 11 | 1,156 | +1.562% |
| 2026-10-13 | 6.8000 | 6.8000 | 6.6800 | 6.7500 | +2.273% | 27 | 1,139 | -3.704% |
| 2026-10-12 | 6.4200 | 6.7000 | 6.4200 | 6.6000 | 0.000% | 23 | 1,144 | -1.515% |
| 2026-10-09 | 6.6000 | 6.7000 | 6.6000 | 6.6000 | +3.448% | 20 | 1,129 | -1.515% |
| 2026-10-08 | 6.6500 | 6.6500 | 6.2500 | 6.3800 | -7.132% | 24 | 1,130 | +1.881% |
| 2026-10-07 | 6.8500 | 6.8700 | 6.8500 | 6.8700 | -11.355% | 25 | 1,127 | -5.386% |
| 2026-10-06 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -0.641% | 1 | 1,126 | -16.129% |
| 2026-10-05 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +7.884% | 5 | 1,126 | -16.667% |
| 2026-10-01 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -1.633% | 1 | 1,126 | -10.097% |
| 2026-09-30 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -5.527% | 1 | 1,125 | -11.565% |
| 2026-09-23 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -8.146% | 10 | 1,125 | -16.452% |
| 2026-09-21 | 8.2500 | 8.4700 | 8.2500 | 8.4700 | +24.742% | 9 | 1,117 | -23.259% |
| 2026-09-18 | 6.5700 | 6.7900 | 6.5700 | 6.7900 | -3.000% | 13 | 1,116 | -4.271% |
| 2026-09-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.235% | 1 | 1,117 | -7.143% |
| 2026-09-04 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +10.154% | 3 | 1,114 | -9.218% |
| 2026-09-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.386% | 1 | 1,115 | 0.000% |
| 2026-08-31 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +2.844% | 2 | 1,113 | -5.386% |
| 2026-08-28 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -8.493% | 1 | 1,114 | -2.695% |
| 2026-08-25 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +8.955% | 14 | 1,100 | -10.959% |
| 2026-08-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +19.643% | 1 | 1,101 | -2.985% |
| 2026-08-20 | 5.2800 | 5.6000 | 5.2500 | 5.6000 | +46.597% | 19 | 1,098 | +16.071% |
| 2026-08-19 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +6.111% | 7 | 1,098 | +70.157% |
| 2026-08-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 6 | 1,104 | +80.556% |
| 2026-08-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +9.375% | 1 | 1,105 | +85.714% |
| 2026-08-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.918% | 1 | 1,105 | +103.125% |
| 2026-07-31 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -10.294% | 1 | 1,106 | +113.115% |
| 2026-07-28 | 3.2700 | 3.4000 | 3.2700 | 3.4000 | -16.049% | 30 | 1,077 | +91.176% |
| 2026-07-22 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -0.735% | 10 | 1,077 | +60.494% |
| 2026-07-21 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +7.368% | 4 | 1,081 | +59.314% |
| 2026-07-20 | 3.6000 | 3.9200 | 3.6000 | 3.8000 | +4.110% | 519 | 1,120 | +71.053% |
| 2026-07-17 | 3.3700 | 3.6500 | 3.3700 | 3.6500 | +4.885% | 38 | 1,120 | +78.082% |
| 2026-07-13 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -3.333% | 1 | 1,120 | +86.782% |
| 2026-07-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -11.111% | 50 | 1,070 | +80.556% |
| 2026-07-07 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | +0.746% | 11 | 1,061 | +60.494% |
| 2026-07-06 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +20.721% | 1 | 1,061 | +61.692% |
| 2026-07-01 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +9.180% | 1 | 1,062 | +95.195% |
| 2026-06-30 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | -11.594% | 125 | 973 | +113.115% |
| 2026-06-29 | 3.3500 | 3.4500 | 3.2700 | 3.4500 | +0.291% | 8 | 967 | +88.406% |
| 2026-06-26 | 3.2500 | 3.4400 | 3.2500 | 3.4400 | +2.077% | 23 | 987 | +88.953% |
| 2026-06-25 | 3.4900 | 3.4900 | 3.3700 | 3.3700 | -2.319% | 13 | 988 | +92.878% |
| 2026-06-24 | 3.7000 | 3.7000 | 3.4500 | 3.4500 | -31.683% | 75 | 959 | +88.406% |
| 2026-06-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +8.602% | 130 | 981 | +28.713% |
| 2026-06-10 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +12.048% | 65 | 991 | +39.785% |
| 2026-06-05 | 4.3500 | 4.4000 | 4.1500 | 4.1500 | -13.542% | 33 | 962 | +56.627% |
| 2026-06-04 | 4.7000 | 4.8200 | 4.7000 | 4.8000 | -14.286% | 63 | 938 | +35.417% |
| 2026-06-02 | 5.5900 | 5.6000 | 5.5900 | 5.6000 | -17.647% | 22 | 919 | +16.071% |
| 2026-05-29 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.493% | 10 | 909 | -4.412% |
| 2026-05-28 | 6.4000 | 6.7100 | 6.4000 | 6.7000 | -7.586% | 6 | 909 | -2.985% |
| 2026-05-27 | 7.2200 | 7.2500 | 7.2200 | 7.2500 | -9.375% | 21 | 889 | -10.345% |
| 2026-05-19 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -10.112% | 2 | 889 | -18.750% |
| 2026-05-15 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -7.772% | 90 | 889 | -26.966% |
| 2026-05-14 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +8.427% | 1 | 890 | -32.642% |
| 2026-05-13 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -2.305% | 5 | 885 | -26.966% |
| 2026-05-12 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +0.110% | 1 | 885 | -28.650% |
| 2026-04-23 | 9.2100 | 9.2100 | 9.1000 | 9.1000 | -0.546% | 7 | 886 | -28.571% |
| 2026-04-17 | 9.2000 | 9.2000 | 9.1500 | 9.1500 | +11.044% | 2 | 886 | -28.962% |
| 2026-04-10 | 8.1500 | 8.2400 | 8.1500 | 8.2400 | +4.835% | 2 | 886 | -21.117% |
| 2026-04-08 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | +1.419% | 2 | 886 | -17.303% |
| 2026-04-06 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +7.639% | 80 | 887 | -16.129% |
| 2026-04-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -6.494% | 134 | 818 | -9.722% |
| 2026-04-01 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +5.479% | 26 | 818 | -15.584% |
| 2026-03-31 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.813% | 1 | 823 | -10.959% |
| 2026-03-27 | 7.2000 | 7.2000 | 7.1700 | 7.1700 | -17.301% | 100 | 824 | -9.344% |
| 2026-03-18 | 8.6500 | 8.6700 | 8.6500 | 8.6700 | -9.215% | 10 | 724 | -25.029% |
| 2026-03-16 | 9.6000 | 9.6000 | 9.5500 | 9.5500 | +6.229% | 6 | 727 | -31.937% |
| 2026-03-13 | 9.0000 | 9.0000 | 8.9700 | 8.9900 | +11.677% | 49 | 733 | -27.697% |
| 2026-03-06 | 8.3000 | 8.3000 | 8.0500 | 8.0500 | +12.117% | 7 | 732 | -19.255% |
| 2026-02-27 | 7.1500 | 7.1800 | 7.1500 | 7.1800 | -6.753% | 6 | 725 | -9.471% |
| 2026-02-26 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -6.667% | 20 | 730 | -15.584% |
| 2026-02-25 | 7.9000 | 8.2500 | 7.9000 | 8.2500 | +16.197% | 10 | 710 | -21.212% |
| 2026-02-23 | 7.3800 | 7.3800 | 7.1000 | 7.1000 | -7.792% | 52 | 710 | -8.451% |
| 2026-02-19 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.282% | 2 | 690 | -15.584% |
| 2026-02-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.887% | 10 | 688 | -16.667% |
| 2026-02-17 | 8.0600 | 8.0600 | 7.9500 | 7.9500 | +2.581% | 11 | 678 | -18.239% |
| 2026-02-12 | 8.3000 | 8.3000 | 7.7500 | 7.7500 | -7.738% | 23 | 668 | -16.129% |
| 2026-02-11 | 7.9000 | 8.4000 | 7.9000 | 8.4000 | -1.754% | 12 | 646 | -22.619% |
| 2026-02-10 | 8.6000 | 8.6000 | 8.5500 | 8.5500 | -3.390% | 21 | 634 | -23.977% |
| 2026-02-09 | 8.9000 | 8.9000 | 8.8500 | 8.8500 | +18.000% | 20 | 615 | -26.554% |
| 2026-02-05 | 8.5000 | 8.5000 | 7.5000 | 7.5000 | -23.469% | 40 | 603 | -13.333% |
| 2026-02-04 | 10.0000 | 10.1800 | 9.8000 | 9.8000 | -3.448% | 8 | 573 | -33.673% |
| 2026-02-03 | 11.0000 | 11.0000 | 9.7500 | 10.1500 | -8.559% | 25 | 566 | -35.961% |
| 2026-02-02 | 10.9500 | 11.1000 | 10.9500 | 11.1000 | -13.619% | 10 | 552 | -41.441% |
| 2026-01-30 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -1.154% | 1 | 543 | -49.416% |
| 2026-01-29 | 12.9800 | 13.0000 | 12.9800 | 13.0000 | -6.475% | 28 | 542 | -50.000% |
| 2026-01-27 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -0.358% | 15 | 517 | -53.237% |
| 2026-01-26 | 14.0500 | 14.1000 | 13.8100 | 13.9500 | +1.087% | 33 | 508 | -53.405% |
| 2026-01-21 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -4.498% | 3 | 502 | -52.899% |
| 2026-01-20 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -17.429% | 7 | 502 | -55.017% |
| 2026-01-14 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +15.512% | 1 | 509 | -62.857% |
| 2026-01-08 | 15.3000 | 15.3000 | 15.1500 | 15.1500 | -2.069% | 26 | 510 | -57.096% |
| 2026-01-07 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -4.329% | 1 | 488 | -57.983% |
| 2026-01-05 | 16.1000 | 16.1700 | 16.1000 | 16.1700 | +7.442% | 8 | 480 | -59.802% |
| 2026-01-02 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +3.865% | 8 | 480 | -56.811% |
| 2025-12-30 | 14.4800 | 14.4900 | 14.4800 | 14.4900 | -1.429% | 3 | 472 | -55.141% |
| 2025-12-22 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +2.225% | 2 | 469 | -55.782% |
| 2025-12-18 | 15.0700 | 15.0700 | 14.3800 | 14.3800 | -2.838% | 4 | 469 | -54.798% |
| 2025-12-16 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +3.136% | 1 | 468 | -56.081% |
| 2025-12-15 | 14.3700 | 14.3700 | 14.3500 | 14.3500 | -13.814% | 300 | 467 | -54.704% |
| 2025-12-02 | 16.2000 | 16.6500 | 16.2000 | 16.6500 | +15.225% | 7 | 508 | -60.961% |
| 2025-12-01 | 14.5500 | 14.5500 | 14.4200 | 14.4500 | -4.241% | 9 | 501 | -55.017% |
| 2025-11-24 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | +1.616% | 1 | 508 | -56.925% |
| 2025-11-20 | 15.0500 | 15.0500 | 14.8500 | 14.8500 | -6.662% | 5 | 509 | -56.229% |
| 2025-11-19 | 16.0500 | 16.0500 | 15.9100 | 15.9100 | -8.194% | 11 | 505 | -59.145% |
| 2025-11-18 | 17.0000 | 17.3300 | 17.0000 | 17.3300 | +3.463% | 3 | 514 | -62.493% |
| 2025-11-17 | 17.9000 | 17.9000 | 16.7000 | 16.7500 | -7.967% | 7 | 512 | -61.194% |
| 2025-11-14 | 18.6000 | 18.6000 | 18.0000 | 18.2000 | -4.612% | 6 | 505 | -64.286% |
| 2025-11-13 | 20.2000 | 20.2000 | 19.0000 | 19.0800 | -5.964% | 205 | 502 | -65.933% |
| 2025-11-12 | 20.4500 | 20.6000 | 20.2900 | 20.2900 | -5.847% | 219 | 320 | -67.965% |
| 2025-11-11 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -2.045% | 5 | 98 | -69.838% |
| 2025-11-10 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +2.660% | 1 | 98 | -70.455% |
| 2025-11-07 | 19.7300 | 21.4300 | 19.7300 | 21.4300 | +6.405% | 11 | 99 | -69.669% |
| 2025-11-06 | 20.7700 | 20.7700 | 20.0000 | 20.1400 | -5.888% | 39 | 91 | -67.726% |
| 2025-11-05 | 21.0000 | 21.4000 | 21.0000 | 21.4000 | +7.054% | 6 | 75 | -69.626% |
| 2025-11-04 | 20.4000 | 20.4000 | 19.7000 | 19.9900 | -9.752% | 81 | 78 | -67.484% |
| 2025-11-03 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -7.400% | 4 | 7 | -70.655% |
| 2025-10-31 | 23.9800 | 24.2400 | 23.6500 | 23.9200 | +3.819% | 4 | 7 | -72.826% |
| 2025-10-30 | 23.0000 | 23.0400 | 22.7400 | 23.0400 | -6.303% | 3 | 7 | -71.788% |
| 2025-10-29 | 24.8800 | 25.2400 | 24.3500 | 24.5900 | -5.930% | 5 | 8 | -73.566% |
| 2025-10-28 | 26.0700 | 26.3600 | 25.8500 | 26.1400 | -1.172% | 4 | 7 | -75.134% |
| 2025-10-27 | 26.2600 | 26.5200 | 26.1100 | 26.4500 | +7.739% | 6 | 7 | -75.425% |
| 2025-10-24 | 24.3600 | 24.5500 | 24.3600 | 24.5500 | +0.286% | 2 | 7 | -73.523% |
| 2025-10-23 | 24.2700 | 24.4800 | 24.2700 | 24.4800 | +2.814% | 2 | 7 | -73.448% |
| 2025-10-22 | 23.5300 | 23.8100 | 23.5300 | 23.8100 | +7.252% | 2 | 7 | -72.701% |
| 2025-10-17 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -11.800% | 2 | 7 | -70.721% |
| 2025-10-14 | 25.3000 | 25.3000 | 25.1700 | 25.1700 | -16.100% | 2 | 5 | -74.176% |
| 2025-10-07 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +0.908% | 1 | 4 | -78.333% |
| 2025-10-06 | 29.7300 | 29.7300 | 29.7300 | 29.7300 | +27.871% | 1 | 3 | -78.137% |
| 2025-09-25 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -2.923% | 1 | 2 | -72.043% |
| 2025-09-22 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -5.709% | 1 | 2 | -72.860% |
| 2025-09-16 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +2.792% | 1 | 1 | -74.409% |
| 2025-09-15 | 24.4900 | 24.7100 | 24.4900 | 24.7100 | 0.000% | 2 | 0 | -73.695% |