IBIT280121C00058000
IBIT Jan 21 2028 58.00 Call
optionOPRA
InactiveOct 6, 2026
7.20USD-11.439%(-0.93)8Vol573OI
IBIT280121C00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.439% | 8 | 573 | 0.000% |
| 2026-09-22 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +23.182% | 4 | 573 | -11.439% |
| 2026-09-18 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.611% | 16 | 573 | +9.091% |
| 2026-09-14 | 6.3500 | 6.3700 | 6.2500 | 6.3700 | -0.624% | 6 | 567 | +13.030% |
| 2026-09-03 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +5.950% | 1 | 567 | +12.324% |
| 2026-09-02 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -18.464% | 1 | 566 | +19.008% |
| 2026-08-27 | 7.4200 | 7.4300 | 7.4200 | 7.4200 | +4.654% | 8 | 574 | -2.965% |
| 2026-08-24 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +7.424% | 4 | 574 | +1.551% |
| 2026-08-21 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +30.952% | 2 | 576 | +9.091% |
| 2026-08-20 | 4.9000 | 5.0400 | 4.9000 | 5.0400 | +15.862% | 3 | 575 | +42.857% |
| 2026-08-19 | 3.8300 | 4.4000 | 3.8300 | 4.3500 | +24.286% | 27 | 575 | +65.517% |
| 2026-08-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.478% | 2 | 573 | +105.714% |
| 2026-08-17 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +8.065% | 1 | 572 | +114.925% |
| 2026-08-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 2 | 572 | +132.258% |
| 2026-08-12 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -10.145% | 8 | 569 | +132.258% |
| 2026-08-05 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | +5.505% | 12 | 563 | +108.696% |
| 2026-08-04 | 3.2000 | 3.2700 | 3.2000 | 3.2700 | +0.615% | 10 | 563 | +120.183% |
| 2026-08-03 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +5.863% | 30 | 563 | +121.538% |
| 2026-07-31 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -3.155% | 37 | 563 | +134.528% |
| 2026-07-28 | 3.1100 | 3.1700 | 3.1100 | 3.1700 | -14.324% | 10 | 564 | +127.129% |
| 2026-07-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +8.504% | 142 | 455 | +94.595% |
| 2026-07-17 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -12.564% | 1 | 455 | +111.144% |
| 2026-07-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.094% | 4 | 455 | +84.615% |
| 2026-07-06 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +19.003% | 3 | 455 | +88.482% |
| 2026-06-25 | 3.2900 | 3.2900 | 3.2100 | 3.2100 | -10.084% | 5 | 457 | +124.299% |
| 2026-06-24 | 3.5200 | 3.5700 | 3.5000 | 3.5700 | -4.800% | 6 | 457 | +101.681% |
| 2026-06-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -10.714% | 4 | 457 | +92.000% |
| 2026-06-22 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.692% | 1 | 458 | +71.429% |
| 2026-06-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -14.286% | 1 | 457 | +84.615% |
| 2026-06-16 | 4.5600 | 4.7000 | 4.5500 | 4.5500 | -5.208% | 17 | 469 | +58.242% |
| 2026-06-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.623% | 3 | 472 | +50.000% |
| 2026-06-11 | 4.4500 | 4.4600 | 4.4000 | 4.4600 | +1.364% | 503 | 972 | +61.435% |
| 2026-06-10 | 4.3700 | 4.4000 | 4.3700 | 4.4000 | -5.579% | 2 | 972 | +63.636% |
| 2026-06-08 | 4.7200 | 4.7500 | 4.6600 | 4.6600 | +13.382% | 37 | 986 | +54.506% |
| 2026-06-05 | 4.2000 | 4.3500 | 4.1100 | 4.1100 | -12.739% | 91 | 1,479 | +75.182% |
| 2026-06-04 | 4.5000 | 4.7100 | 4.5000 | 4.7100 | -5.800% | 502 | 1,479 | +52.866% |
| 2026-06-03 | 5.0000 | 5.0600 | 5.0000 | 5.0000 | -4.215% | 15 | 1,470 | +44.000% |
| 2026-06-02 | 5.4000 | 5.4000 | 5.2200 | 5.2200 | -13.000% | 2 | 1,468 | +37.931% |
| 2026-06-01 | 5.9900 | 6.0000 | 5.9900 | 6.0000 | -6.250% | 5 | 1,467 | +20.000% |
| 2026-05-28 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.859% | 1 | 1,467 | +12.500% |
| 2026-05-26 | 7.5500 | 7.6700 | 7.1000 | 7.1000 | -6.824% | 7 | 1,468 | +1.408% |
| 2026-05-21 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -2.558% | 200 | 1,568 | -5.512% |
| 2026-05-18 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -16.809% | 200 | 1,561 | -7.928% |
| 2026-05-14 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +5.028% | 100 | 1,561 | -23.404% |
| 2026-05-07 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -7.732% | 50 | 1,536 | -19.553% |
| 2026-05-06 | 9.5000 | 9.7000 | 9.5000 | 9.7000 | +1.042% | 2 | 1,534 | -25.773% |
| 2026-05-05 | 9.5500 | 9.7500 | 9.5500 | 9.6000 | +9.714% | 82 | 1,552 | -25.000% |
| 2026-04-24 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -2.235% | 50 | 1,502 | -17.714% |
| 2026-04-23 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +6.548% | 25 | 1,479 | -19.553% |
| 2026-04-21 | 8.4500 | 8.4500 | 8.4000 | 8.4000 | -5.935% | 26 | 1,479 | -14.286% |
| 2026-04-17 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +11.347% | 9 | 1,479 | -19.373% |
| 2026-04-15 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +10.621% | 3 | 1,470 | -10.224% |
| 2026-04-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -4.980% | 15 | 1,470 | -0.690% |
| 2026-04-06 | 7.6800 | 7.6800 | 7.6000 | 7.6300 | +3.248% | 10 | 1,455 | -5.636% |
| 2026-04-01 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -5.256% | 1 | 1,447 | -2.571% |
| 2026-03-24 | 7.8200 | 7.8200 | 7.8000 | 7.8000 | -3.941% | 8 | 1,446 | -7.692% |
| 2026-03-20 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -3.677% | 2 | 1,438 | -11.330% |
| 2026-03-18 | 8.3800 | 8.4300 | 8.3800 | 8.4300 | -3.657% | 5 | 1,436 | -14.591% |
| 2026-03-13 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +2.100% | 6 | 1,435 | -17.714% |
| 2026-03-05 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +26.401% | 50 | 1,434 | -15.986% |
| 2026-02-23 | 7.0000 | 7.0000 | 6.7800 | 6.7800 | -9.237% | 10 | 1,418 | +6.195% |
| 2026-02-18 | 7.7800 | 7.8800 | 7.4700 | 7.4700 | -0.665% | 7 | 1,415 | -3.614% |
| 2026-02-12 | 7.9300 | 7.9300 | 7.5200 | 7.5200 | -7.275% | 7 | 1,408 | -4.255% |
| 2026-02-11 | 8.0000 | 8.1500 | 8.0000 | 8.1100 | -4.588% | 17 | 1,408 | -11.221% |
| 2026-02-09 | 8.5300 | 8.5300 | 8.5000 | 8.5000 | -4.494% | 2 | 1,391 | -15.294% |
| 2026-02-06 | 8.3400 | 8.9000 | 8.2000 | 8.9000 | +21.918% | 22 | 1,389 | -19.101% |
| 2026-02-05 | 7.9100 | 7.9500 | 7.2100 | 7.3000 | -23.400% | 82 | 1,370 | -1.370% |
| 2026-02-04 | 10.3000 | 10.3000 | 9.5000 | 9.5300 | -12.569% | 3 | 1,352 | -24.449% |
| 2026-02-02 | 10.9300 | 10.9300 | 10.8900 | 10.9000 | -14.173% | 5 | 1,351 | -33.945% |
| 2026-01-29 | 13.0500 | 13.1300 | 12.7000 | 12.7000 | -8.303% | 11 | 1,351 | -43.307% |
| 2026-01-22 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -1.773% | 1 | 1,347 | -48.014% |
| 2026-01-21 | 14.3900 | 14.3900 | 14.1000 | 14.1000 | -0.353% | 4 | 1,346 | -48.936% |
| 2026-01-20 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -13.456% | 4 | 1,345 | -49.117% |
| 2026-01-15 | 16.9700 | 16.9700 | 16.3500 | 16.3500 | +5.145% | 30 | 1,349 | -55.963% |
| 2026-01-13 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +3.048% | 2 | 1,329 | -53.698% |
| 2026-01-07 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | -4.494% | 1 | 1,327 | -52.286% |
| 2026-01-06 | 16.0100 | 16.0100 | 15.8000 | 15.8000 | -0.315% | 3 | 1,326 | -54.430% |
| 2026-01-05 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +13.214% | 2 | 1,325 | -54.574% |
| 2025-12-30 | 14.3000 | 14.3000 | 14.0000 | 14.0000 | +1.083% | 24 | 1,325 | -48.571% |
| 2025-12-24 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -3.619% | 200 | 1,531 | -48.014% |
| 2025-12-22 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | -2.708% | 4 | 1,531 | -49.896% |
| 2025-12-18 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | +5.125% | 2 | 1,531 | -51.253% |
| 2025-12-15 | 14.0000 | 14.0500 | 14.0000 | 14.0500 | -15.868% | 200 | 1,531 | -48.754% |
| 2025-12-10 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -4.023% | 4 | 1,662 | -56.886% |
| 2025-12-09 | 15.7900 | 17.4000 | 15.7900 | 17.4000 | +4.192% | 51 | 1,658 | -58.621% |
| 2025-12-03 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +17.689% | 18 | 1,607 | -56.886% |
| 2025-12-01 | 13.8100 | 14.1900 | 13.5400 | 14.1900 | -11.313% | 6 | 1,589 | -49.260% |
| 2025-11-26 | 14.8500 | 16.1500 | 14.8500 | 16.0000 | +7.599% | 9 | 1,587 | -55.000% |
| 2025-11-24 | 14.5800 | 14.8700 | 14.5800 | 14.8700 | +4.718% | 3 | 1,587 | -51.580% |
| 2025-11-21 | 13.8900 | 14.2000 | 13.5000 | 14.2000 | -2.740% | 6 | 1,590 | -49.296% |
| 2025-11-20 | 14.7900 | 14.8200 | 14.6000 | 14.6000 | -5.988% | 4 | 1,584 | -50.685% |
| 2025-11-19 | 16.5500 | 16.5500 | 15.5300 | 15.5300 | -9.181% | 2 | 1,583 | -53.638% |
| 2025-11-18 | 16.6000 | 17.1000 | 16.6000 | 17.1000 | +3.386% | 30 | 1,583 | -57.895% |
| 2025-11-17 | 16.5300 | 16.5400 | 16.5300 | 16.5400 | -6.289% | 72 | 1,581 | -56.469% |
| 2025-11-14 | 18.1000 | 18.2200 | 17.6500 | 17.6500 | -6.366% | 39 | 1,581 | -59.207% |
| 2025-11-13 | 20.6400 | 20.6400 | 18.7000 | 18.8500 | -6.219% | 81 | 1,580 | -61.804% |
| 2025-11-12 | 21.2500 | 21.2500 | 20.0000 | 20.1000 | -2.427% | 221 | 1,583 | -64.179% |
| 2025-11-11 | 20.7200 | 20.8000 | 20.5500 | 20.6000 | -3.963% | 33 | 1,362 | -65.049% |
| 2025-11-10 | 21.9500 | 21.9500 | 21.3000 | 21.4500 | +2.143% | 4 | 1,361 | -66.434% |
| 2025-11-07 | 19.8500 | 21.0000 | 19.8000 | 21.0000 | +5.263% | 72 | 1,362 | -65.714% |
| 2025-11-06 | 20.5100 | 20.5100 | 19.8000 | 19.9500 | -5.090% | 1,008 | 1,294 | -63.910% |
| 2025-11-05 | 20.2000 | 21.0500 | 20.2000 | 21.0200 | +6.215% | 27 | 288 | -65.747% |
| 2025-11-04 | 21.3500 | 21.3500 | 19.4800 | 19.7900 | -10.896% | 265 | 277 | -63.618% |
| 2025-11-03 | 22.5000 | 22.5000 | 22.2100 | 22.2100 | -6.009% | 15 | 35 | -67.582% |
| 2025-10-31 | 23.3500 | 24.0800 | 23.1500 | 23.6300 | +4.650% | 19 | 35 | -69.530% |
| 2025-10-30 | 22.3600 | 22.5800 | 22.3600 | 22.5800 | -8.731% | 2 | 23 | -68.113% |
| 2025-10-29 | 24.4600 | 24.7400 | 24.4600 | 24.7400 | -3.435% | 2 | 22 | -70.897% |
| 2025-10-28 | 25.6800 | 25.9800 | 25.3700 | 25.6200 | -1.688% | 8 | 22 | -71.897% |
| 2025-10-27 | 25.8700 | 26.0600 | 25.8700 | 26.0600 | +9.220% | 12 | 11 | -72.371% |
| 2025-10-24 | 23.9600 | 24.2400 | 23.8600 | 23.8600 | -0.707% | 3 | 11 | -69.824% |
| 2025-10-23 | 23.9700 | 24.2700 | 23.9000 | 24.0300 | +2.780% | 6 | 10 | -70.037% |
| 2025-10-22 | 23.2800 | 23.6000 | 23.1400 | 23.3800 | 0.000% | 4 | 9 | -69.204% |
| 2025-10-21 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | -1.558% | 1 | 9 | -69.204% |
| 2025-10-20 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +5.556% | 1 | 8 | -69.684% |
| 2025-10-17 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -2.174% | 5 | 8 | -68.000% |
| 2025-10-16 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -12.046% | 1 | 11 | -68.696% |
| 2025-10-13 | 25.4500 | 26.1500 | 25.4500 | 26.1500 | -11.804% | 7 | 10 | -72.467% |
| 2025-10-06 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +11.887% | 1 | 3 | -75.717% |
| 2025-10-02 | 26.5600 | 26.5600 | 26.5000 | 26.5000 | 0.000% | 2 | 2 | -72.830% |