IBIT280121C00059000
IBIT Jan 21 2028 59.00 Call
optionOPRA
EODOct 13, 2026
5.85USD-3.306%(-0.20)1Vol1,259OI
IBIT280121C00059000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 1 | 1,260 | 0.000% |
| 2026-10-12 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -12.950% | 1 | 1,261 | -3.306% |
| 2026-10-06 | 6.9700 | 7.0000 | 6.9100 | 6.9500 | -9.857% | 32 | 1,261 | -15.827% |
| 2026-09-22 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -3.625% | 15 | 1,261 | -24.125% |
| 2026-09-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +12.676% | 10 | 1,261 | -26.875% |
| 2026-09-03 | 7.1000 | 7.1000 | 7.0900 | 7.1000 | +12.698% | 25 | 1,286 | -17.606% |
| 2026-09-01 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | -8.696% | 200 | 1,086 | -7.143% |
| 2026-08-28 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +0.730% | 10 | 1,076 | -15.217% |
| 2026-08-24 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +37.827% | 1 | 1,076 | -14.599% |
| 2026-08-20 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +50.606% | 1 | 1,075 | +17.706% |
| 2026-08-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.348% | 2 | 1,077 | +77.273% |
| 2026-07-20 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | +1.471% | 4 | 1,077 | +69.565% |
| 2026-07-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.256% | 45 | 1,032 | +72.059% |
| 2026-06-25 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -5.935% | 2 | 1,032 | +84.543% |
| 2026-06-24 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -18.795% | 2 | 1,034 | +73.591% |
| 2026-06-22 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +13.699% | 3 | 1,031 | +40.964% |
| 2026-06-18 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -14.918% | 11 | 1,020 | +60.274% |
| 2026-06-12 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +3.373% | 4 | 1,020 | +36.364% |
| 2026-06-11 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -0.240% | 5 | 1,020 | +40.964% |
| 2026-06-10 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +0.971% | 11 | 1,009 | +40.625% |
| 2026-06-05 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -17.600% | 1 | 1,009 | +41.990% |
| 2026-06-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -35.065% | 10 | 1,009 | +17.000% |
| 2026-05-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +1.583% | 2 | 1,009 | -24.026% |
| 2026-05-18 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -8.343% | 200 | 1,209 | -22.823% |
| 2026-05-15 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -2.130% | 200 | 1,009 | -29.262% |
| 2026-05-13 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.650% | 1 | 1,009 | -30.769% |
| 2026-04-24 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +5.854% | 10 | 1,009 | -32.604% |
| 2026-04-21 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 50 | 1,009 | -28.659% |
| 2026-04-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.439% | 5 | 959 | -26.875% |
| 2026-03-23 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.128% | 27 | 959 | -28.659% |
| 2026-03-03 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +15.727% | 1 | 962 | -25.000% |
| 2026-02-27 | 6.9500 | 6.9500 | 6.7400 | 6.7400 | -7.034% | 8 | 962 | -13.205% |
| 2026-02-26 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +8.209% | 1 | 967 | -19.310% |
| 2026-02-24 | 6.5400 | 6.7500 | 6.5400 | 6.7000 | +1.515% | 55 | 968 | -12.687% |
| 2026-02-23 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -10.811% | 2 | 968 | -11.364% |
| 2026-02-19 | 7.1500 | 7.4000 | 7.1500 | 7.4000 | +2.351% | 2 | 970 | -20.946% |
| 2026-02-18 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -11.829% | 11 | 969 | -19.087% |
| 2026-02-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +4.459% | 1 | 958 | -28.659% |
| 2026-02-11 | 7.6300 | 7.8500 | 7.6300 | 7.8500 | -5.422% | 2 | 959 | -25.478% |
| 2026-02-10 | 8.3200 | 8.3200 | 8.3000 | 8.3000 | -3.376% | 2 | 958 | -29.518% |
| 2026-02-06 | 7.8600 | 8.5900 | 7.8600 | 8.5900 | +20.986% | 13 | 956 | -31.898% |
| 2026-02-05 | 8.4000 | 8.4000 | 7.1000 | 7.1000 | -27.403% | 849 | 952 | -17.606% |
| 2026-02-03 | 10.6500 | 10.6500 | 9.5100 | 9.7800 | -8.598% | 17 | 266 | -40.184% |
| 2026-02-02 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -11.934% | 3 | 265 | -45.327% |
| 2026-01-29 | 12.3900 | 12.3900 | 12.1500 | 12.1500 | -8.647% | 19 | 265 | -51.852% |
| 2026-01-27 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -6.993% | 1 | 332 | -56.015% |
| 2026-01-20 | 14.1000 | 14.3000 | 14.1000 | 14.3000 | -10.063% | 8 | 333 | -59.091% |
| 2026-01-16 | 15.6500 | 15.9000 | 15.6500 | 15.9000 | -1.912% | 2 | 335 | -63.208% |
| 2026-01-15 | 16.3700 | 16.3700 | 16.2100 | 16.2100 | -3.684% | 11 | 335 | -63.911% |
| 2026-01-14 | 16.6500 | 16.8300 | 16.6500 | 16.8300 | +14.959% | 16 | 324 | -65.241% |
| 2026-01-09 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | -5.548% | 1 | 309 | -60.041% |
| 2026-01-05 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +12.891% | 2 | 311 | -62.258% |
| 2025-12-24 | 13.6500 | 13.7700 | 13.6500 | 13.7300 | -4.653% | 4 | 311 | -57.393% |
| 2025-12-16 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -12.938% | 15 | 311 | -59.375% |
| 2025-12-10 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | +7.124% | 2 | 317 | -64.631% |
| 2025-12-08 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | -3.500% | 1 | 319 | -62.111% |
| 2025-12-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.030% | 1 | 319 | -63.438% |
| 2025-12-03 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +16.197% | 87 | 318 | -64.545% |
| 2025-12-01 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -8.209% | 50 | 261 | -58.803% |
| 2025-11-26 | 15.5800 | 15.6300 | 15.4700 | 15.4700 | -0.514% | 101 | 110 | -62.185% |
| 2025-11-19 | 16.0000 | 16.0000 | 15.5500 | 15.5500 | -5.700% | 3 | 110 | -62.379% |
| 2025-11-18 | 16.2000 | 16.4900 | 16.2000 | 16.4900 | +0.243% | 10 | 107 | -64.524% |
| 2025-11-17 | 17.0000 | 17.0000 | 16.4500 | 16.4500 | -6.481% | 13 | 106 | -64.438% |
| 2025-11-14 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -5.073% | 1 | 110 | -66.742% |
| 2025-11-13 | 19.4000 | 19.4000 | 18.5300 | 18.5300 | -6.650% | 4 | 109 | -68.430% |
| 2025-11-12 | 20.1000 | 20.1000 | 19.8500 | 19.8500 | -1.733% | 2 | 111 | -70.529% |
| 2025-11-11 | 20.3000 | 20.3000 | 20.2000 | 20.2000 | -5.298% | 4 | 109 | -71.040% |
| 2025-11-10 | 21.1000 | 21.3300 | 21.1000 | 21.3300 | +3.043% | 5 | 107 | -72.574% |
| 2025-11-07 | 19.0100 | 20.7000 | 19.0100 | 20.7000 | +5.612% | 8 | 102 | -71.739% |
| 2025-11-06 | 19.8700 | 19.8700 | 19.6000 | 19.6000 | -5.769% | 6 | 98 | -70.153% |
| 2025-11-05 | 20.3700 | 20.8700 | 20.3000 | 20.8000 | +8.164% | 34 | 94 | -71.875% |
| 2025-11-04 | 20.6200 | 20.8000 | 19.0000 | 19.2300 | -9.548% | 63 | 95 | -69.579% |
| 2025-11-03 | 21.2700 | 21.2700 | 21.2600 | 21.2600 | -9.300% | 28 | 62 | -72.484% |
| 2025-10-31 | 23.1100 | 23.4400 | 23.1100 | 23.4400 | +5.396% | 6 | 62 | -75.043% |
| 2025-10-30 | 21.9800 | 22.2400 | 21.9800 | 22.2400 | -6.279% | 2 | 62 | -73.696% |
| 2025-10-29 | 24.0200 | 24.2500 | 23.4600 | 23.7300 | -5.833% | 7 | 62 | -75.348% |
| 2025-10-28 | 25.2500 | 25.5200 | 24.9800 | 25.2000 | -1.138% | 4 | 63 | -76.786% |
| 2025-10-27 | 25.4200 | 25.7400 | 25.2700 | 25.4900 | +7.553% | 8 | 63 | -77.050% |
| 2025-10-24 | 23.6000 | 23.7100 | 23.6000 | 23.7000 | +0.127% | 3 | 63 | -75.316% |
| 2025-10-23 | 23.4500 | 23.6700 | 23.4500 | 23.6700 | +2.026% | 2 | 62 | -75.285% |
| 2025-10-22 | 22.6500 | 23.2000 | 22.6500 | 23.2000 | -5.882% | 4 | 62 | -74.784% |
| 2025-10-21 | 22.7800 | 24.6500 | 22.7800 | 24.6500 | +3.702% | 3 | 60 | -76.268% |
| 2025-10-20 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | +8.193% | 5 | 62 | -75.389% |
| 2025-10-17 | 21.6100 | 22.4100 | 21.6000 | 21.9700 | -21.620% | 51 | 67 | -73.373% |
| 2025-10-07 | 28.0300 | 28.0300 | 28.0300 | 28.0300 | -2.707% | 1 | 26 | -79.130% |
| 2025-10-06 | 28.8100 | 28.8100 | 28.8100 | 28.8100 | +4.574% | 1 | 26 | -79.695% |
| 2025-10-03 | 26.8500 | 27.5500 | 26.8500 | 27.5500 | +25.799% | 4 | 25 | -78.766% |
| 2025-09-26 | 22.0200 | 22.0200 | 21.8900 | 21.9000 | -0.455% | 53 | 25 | -73.288% |
| 2025-09-25 | 21.6300 | 22.0600 | 21.6300 | 22.0000 | -9.353% | 53 | 55 | -73.409% |
| 2025-09-17 | 24.3300 | 24.3300 | 24.2700 | 24.2700 | 0.000% | 2 | 2 | -75.896% |