IBIT280121C00062000
IBIT Jan 21 2028 62.00 Call
optionOPRA
InactiveOct 6, 2026
6.20USD+5.442%(+0.32)20Vol5,670OI
IBIT280121C00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.442% | 20 | 5,650 | 0.000% |
| 2026-09-29 | 5.8700 | 5.8800 | 5.8700 | 5.8800 | -5.314% | 2 | 5,650 | +5.442% |
| 2026-09-24 | 6.2400 | 6.2400 | 6.2100 | 6.2100 | +18.286% | 41 | 5,609 | -0.161% |
| 2026-09-14 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -19.231% | 7 | 5,609 | +18.095% |
| 2026-09-03 | 6.2500 | 6.5000 | 6.2500 | 6.5000 | +18.182% | 15 | 5,618 | -4.615% |
| 2026-09-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.000% | 7 | 5,625 | +12.727% |
| 2026-08-28 | 6.2200 | 6.2500 | 6.2200 | 6.2500 | +6.112% | 11 | 5,614 | -0.800% |
| 2026-08-26 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +0.684% | 1 | 5,614 | +5.263% |
| 2026-08-21 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +39.286% | 8 | 5,623 | +5.983% |
| 2026-08-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +16.667% | 1 | 5,622 | +47.619% |
| 2026-08-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +20.000% | 3 | 5,619 | +72.222% |
| 2026-08-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.527% | 1 | 5,620 | +106.667% |
| 2026-08-17 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +11.600% | 4 | 5,620 | +122.222% |
| 2026-08-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -14.089% | 4 | 5,620 | +148.000% |
| 2026-07-27 | 2.9800 | 2.9800 | 2.9100 | 2.9100 | -10.462% | 26 | 5,596 | +113.058% |
| 2026-07-22 | 3.2100 | 3.2500 | 3.2100 | 3.2500 | +8.333% | 15 | 5,592 | +90.769% |
| 2026-07-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +1.695% | 2 | 5,590 | +106.667% |
| 2026-07-16 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.007% | 1 | 5,590 | +110.169% |
| 2026-07-13 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +1.017% | 100 | 5,490 | +108.054% |
| 2026-07-08 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +8.059% | 1 | 5,490 | +110.169% |
| 2026-06-26 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -9.000% | 8 | 5,482 | +127.106% |
| 2026-06-24 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | -7.692% | 14 | 5,486 | +106.667% |
| 2026-06-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.402% | 1 | 5,487 | +90.769% |
| 2026-06-18 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -12.368% | 1 | 5,488 | +86.186% |
| 2026-06-11 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 7 | 5,488 | +63.158% |
| 2026-06-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +6.322% | 2 | 5,488 | +67.568% |
| 2026-06-05 | 3.8200 | 3.8200 | 3.4800 | 3.4800 | -13.000% | 7 | 5,486 | +78.161% |
| 2026-06-04 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | -10.112% | 6 | 5,492 | +55.000% |
| 2026-06-02 | 4.6500 | 4.6500 | 4.4500 | 4.4500 | -19.091% | 9 | 5,496 | +39.326% |
| 2026-05-28 | 5.6200 | 5.6200 | 5.5000 | 5.5000 | -8.638% | 4 | 5,499 | +12.727% |
| 2026-05-27 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -2.903% | 1 | 5,499 | +2.990% |
| 2026-05-26 | 6.5500 | 6.5500 | 6.2000 | 6.2000 | -8.824% | 8 | 5,499 | 0.000% |
| 2026-05-19 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -21.114% | 2 | 5,497 | -8.824% |
| 2026-05-05 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +14.933% | 1 | 5,496 | -28.074% |
| 2026-04-20 | 7.3000 | 7.5000 | 7.3000 | 7.5000 | +2.041% | 6 | 5,496 | -17.333% |
| 2026-04-15 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +2.797% | 1 | 5,501 | -15.646% |
| 2026-04-13 | 6.9500 | 7.1500 | 6.9300 | 7.1500 | +1.997% | 3 | 5,500 | -13.287% |
| 2026-04-08 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +4.627% | 1 | 5,499 | -11.555% |
| 2026-04-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +2.761% | 23 | 5,499 | -7.463% |
| 2026-04-01 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +5.161% | 5 | 5,481 | -4.908% |
| 2026-03-31 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.876% | 5 | 5,486 | 0.000% |
| 2026-03-30 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +3.200% | 9 | 5,491 | -3.876% |
| 2026-03-27 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -9.420% | 3 | 5,482 | -0.800% |
| 2026-03-26 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -7.258% | 2 | 5,479 | -10.145% |
| 2026-03-25 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -9.818% | 1 | 5,479 | -16.667% |
| 2026-03-13 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +6.041% | 1 | 5,479 | -24.848% |
| 2026-03-11 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -8.255% | 3 | 5,480 | -20.308% |
| 2026-03-04 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +28.485% | 2 | 5,480 | -26.887% |
| 2026-03-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +5.431% | 23 | 5,480 | -6.061% |
| 2026-02-27 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +1.789% | 1 | 5,503 | -0.958% |
| 2026-02-24 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -11.511% | 5 | 5,504 | +0.813% |
| 2026-02-19 | 6.5500 | 6.9500 | 6.5500 | 6.9500 | +0.434% | 1,441 | 5,499 | -10.791% |
| 2026-02-18 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -4.552% | 4,000 | 4,096 | -10.405% |
| 2026-02-17 | 7.0500 | 7.2500 | 7.0500 | 7.2500 | -5.844% | 16 | 286 | -14.483% |
| 2026-02-10 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +7.692% | 2 | 292 | -19.481% |
| 2026-02-06 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -6.414% | 23 | 290 | -13.287% |
| 2026-02-05 | 7.4700 | 7.6400 | 7.4700 | 7.6400 | -11.778% | 8 | 267 | -18.848% |
| 2026-02-04 | 9.0500 | 9.0500 | 8.6600 | 8.6600 | -8.553% | 18 | 268 | -28.406% |
| 2026-02-03 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -5.110% | 1 | 273 | -34.530% |
| 2026-02-02 | 9.9000 | 10.0500 | 9.8500 | 9.9800 | -16.625% | 11 | 272 | -37.876% |
| 2026-01-29 | 11.9000 | 11.9700 | 11.9000 | 11.9700 | -5.674% | 8 | 270 | -48.204% |
| 2026-01-26 | 12.6500 | 12.6900 | 12.6500 | 12.6900 | -15.400% | 3 | 281 | -51.143% |
| 2026-01-16 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.883% | 5 | 277 | -58.667% |
| 2026-01-14 | 15.0900 | 15.7700 | 15.0900 | 15.7700 | +15.109% | 8 | 277 | -60.685% |
| 2026-01-13 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -6.164% | 1 | 278 | -54.745% |
| 2026-01-06 | 14.7600 | 14.7600 | 14.6000 | 14.6000 | +0.206% | 3 | 278 | -57.534% |
| 2026-01-05 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | +10.379% | 1 | 278 | -57.447% |
| 2025-12-30 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +3.692% | 6 | 278 | -53.030% |
| 2025-12-26 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -1.165% | 1 | 284 | -51.296% |
| 2025-12-24 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -1.303% | 2 | 285 | -51.863% |
| 2025-12-23 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -1.509% | 2 | 285 | -52.490% |
| 2025-12-17 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -2.859% | 11 | 283 | -53.208% |
| 2025-12-16 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | +0.294% | 5 | 283 | -54.545% |
| 2025-12-15 | 13.3500 | 13.6000 | 13.3500 | 13.6000 | -7.921% | 8 | 278 | -54.412% |
| 2025-12-05 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | -1.468% | 1 | 280 | -58.023% |
| 2025-12-02 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +1.627% | 14 | 280 | -58.639% |
| 2025-11-28 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +0.683% | 1 | 288 | -57.966% |
| 2025-11-26 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +3.754% | 1 | 289 | -57.679% |
| 2025-11-24 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +9.883% | 8 | 289 | -56.091% |
| 2025-11-21 | 13.0900 | 13.1000 | 12.3200 | 12.8500 | -3.673% | 39 | 293 | -51.751% |
| 2025-11-20 | 15.0800 | 15.0800 | 13.3400 | 13.3400 | -8.316% | 4 | 277 | -53.523% |
| 2025-11-19 | 15.0000 | 15.0000 | 14.5500 | 14.5500 | -7.325% | 11 | 279 | -57.388% |
| 2025-11-18 | 15.0500 | 15.7300 | 15.0500 | 15.7000 | +4.667% | 22 | 281 | -60.510% |
| 2025-11-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -8.925% | 2 | 269 | -58.667% |
| 2025-11-14 | 16.8000 | 16.9500 | 16.4700 | 16.4700 | -4.244% | 3 | 267 | -62.356% |
| 2025-11-13 | 18.8000 | 18.8000 | 17.2000 | 17.2000 | -7.278% | 31 | 265 | -63.953% |
| 2025-11-12 | 18.4000 | 18.5500 | 18.4000 | 18.5500 | -2.930% | 2 | 255 | -66.577% |
| 2025-11-11 | 19.0300 | 19.1100 | 19.0300 | 19.1100 | -0.727% | 180 | 254 | -67.556% |
| 2025-11-07 | 18.2500 | 19.2500 | 18.2500 | 19.2500 | +3.051% | 12 | 305 | -67.792% |
| 2025-11-06 | 18.7000 | 18.7500 | 18.6800 | 18.6800 | -3.011% | 202 | 299 | -66.809% |
| 2025-11-05 | 19.3200 | 19.4700 | 19.2600 | 19.2600 | +6.409% | 3 | 415 | -67.809% |
| 2025-11-04 | 19.3000 | 19.6100 | 18.0000 | 18.1000 | -12.391% | 80 | 418 | -65.746% |
| 2025-11-03 | 21.0500 | 21.1700 | 20.4000 | 20.6600 | -6.304% | 17 | 412 | -69.990% |
| 2025-10-31 | 21.8000 | 22.1900 | 21.5700 | 22.0500 | +7.561% | 28 | 412 | -71.882% |
| 2025-10-30 | 21.4000 | 21.4000 | 20.5000 | 20.5000 | -9.010% | 16 | 387 | -69.756% |
| 2025-10-29 | 22.9200 | 23.1800 | 22.4400 | 22.5300 | -6.125% | 38 | 463 | -72.481% |
| 2025-10-28 | 23.9800 | 24.2500 | 23.7300 | 24.0000 | -0.539% | 31 | 489 | -74.167% |
| 2025-10-27 | 24.2200 | 24.4200 | 24.0200 | 24.1300 | +7.340% | 107 | 371 | -74.306% |
| 2025-10-24 | 22.7500 | 22.7500 | 22.2600 | 22.4800 | -1.187% | 7 | 371 | -72.420% |
| 2025-10-23 | 22.3000 | 23.0500 | 22.3000 | 22.7500 | +5.178% | 15 | 367 | -72.747% |
| 2025-10-22 | 21.6900 | 21.8000 | 21.6300 | 21.6300 | -6.968% | 4 | 355 | -71.336% |
| 2025-10-21 | 21.9000 | 24.0000 | 21.6000 | 23.2500 | +2.649% | 13 | 353 | -73.333% |
| 2025-10-20 | 22.7000 | 22.9500 | 22.3500 | 22.6500 | +10.058% | 71 | 358 | -72.627% |
| 2025-10-17 | 20.8000 | 20.8000 | 20.5800 | 20.5800 | -3.607% | 2 | 357 | -69.874% |
| 2025-10-16 | 22.6200 | 22.7000 | 21.2000 | 21.3500 | -4.687% | 155 | 355 | -70.960% |
| 2025-10-15 | 22.6500 | 22.6500 | 22.3300 | 22.4000 | -2.524% | 178 | 433 | -72.321% |
| 2025-10-14 | 22.2000 | 22.9800 | 22.0000 | 22.9800 | -4.923% | 10 | 257 | -73.020% |
| 2025-10-13 | 24.1500 | 24.1700 | 23.6500 | 24.1700 | -3.513% | 7 | 247 | -74.348% |
| 2025-10-10 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -4.207% | 2 | 244 | -75.250% |
| 2025-10-07 | 26.7500 | 26.7500 | 26.1500 | 26.1500 | -6.607% | 303 | 244 | -76.291% |
| 2025-10-06 | 27.8000 | 28.0000 | 27.1400 | 28.0000 | +4.089% | 118 | 377 | -77.857% |
| 2025-10-03 | 26.6800 | 26.9000 | 26.6800 | 26.9000 | +7.086% | 9 | 278 | -76.952% |
| 2025-10-02 | 24.3500 | 25.1500 | 24.3500 | 25.1200 | +5.546% | 144 | 280 | -75.318% |
| 2025-10-01 | 23.6500 | 23.8000 | 23.6500 | 23.8000 | +7.546% | 81 | 180 | -73.950% |
| 2025-09-30 | 22.1000 | 22.1300 | 22.0700 | 22.1300 | -1.601% | 61 | 138 | -71.984% |
| 2025-09-29 | 22.1900 | 22.4900 | 22.1900 | 22.4900 | +9.122% | 52 | 161 | -72.432% |
| 2025-09-26 | 20.7100 | 20.7100 | 20.3500 | 20.6100 | -0.675% | 46 | 131 | -69.918% |
| 2025-09-25 | 20.8500 | 20.8900 | 20.7500 | 20.7500 | -6.658% | 78 | 85 | -70.120% |
| 2025-09-24 | 22.3200 | 22.3200 | 22.2300 | 22.2300 | +1.739% | 2 | 17 | -72.110% |
| 2025-09-22 | 21.7000 | 22.0300 | 21.7000 | 21.8500 | -4.167% | 8 | 16 | -71.625% |
| 2025-09-19 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -3.267% | 2 | 9 | -72.807% |
| 2025-09-18 | 23.7600 | 23.7600 | 23.5700 | 23.5700 | +3.423% | 3 | 7 | -73.695% |
| 2025-09-17 | 22.7900 | 22.7900 | 22.7900 | 22.7900 | -1.555% | 3 | 4 | -72.795% |
| 2025-09-16 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | 0.000% | 1 | 1 | -73.218% |