IBIT280121C00063000
IBIT Jan 21 2028 63.00 Call
optionOPRA
EODOct 16, 2026
4.90USD-16.239%(-0.95)20Vol664OI
IBIT280121C00063000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.9500 | 4.9900 | 4.9000 | 4.9000 | -16.239% | 20 | 653 | 0.000% |
| 2026-10-05 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -7.437% | 2 | 653 | -16.239% |
| 2026-10-02 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +13.059% | 1 | 653 | -22.468% |
| 2026-10-01 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -4.932% | 3 | 656 | -12.343% |
| 2026-09-25 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -5.466% | 2 | 658 | -16.667% |
| 2026-09-24 | 6.1900 | 6.2200 | 6.1900 | 6.2200 | -9.593% | 6 | 659 | -21.222% |
| 2026-09-21 | 6.3500 | 6.8800 | 6.3500 | 6.8800 | +20.702% | 8 | 666 | -28.779% |
| 2026-09-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.396% | 53 | 614 | -14.035% |
| 2026-08-28 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -14.016% | 1 | 615 | -10.256% |
| 2026-08-27 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +6.723% | 2 | 615 | -22.835% |
| 2026-08-24 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +6.250% | 1 | 615 | -17.647% |
| 2026-08-21 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +34.293% | 2 | 615 | -12.500% |
| 2026-08-20 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +45.296% | 6 | 621 | +17.506% |
| 2026-08-18 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +1.056% | 3 | 621 | +70.732% |
| 2026-08-10 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +2.158% | 1 | 621 | +72.535% |
| 2026-08-05 | 2.6500 | 2.7800 | 2.6500 | 2.7800 | +4.120% | 4 | 623 | +76.259% |
| 2026-08-03 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +6.800% | 3 | 620 | +83.521% |
| 2026-07-31 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -8.088% | 1 | 619 | +96.000% |
| 2026-07-30 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -6.849% | 1 | 619 | +80.147% |
| 2026-07-23 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +8.148% | 5 | 619 | +67.808% |
| 2026-07-01 | 2.5400 | 2.7000 | 2.5400 | 2.7000 | +1.124% | 4 | 619 | +81.481% |
| 2026-06-25 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -8.562% | 1 | 619 | +83.521% |
| 2026-06-24 | 2.8700 | 2.9200 | 2.8700 | 2.9200 | -21.081% | 4 | 623 | +67.808% |
| 2026-06-11 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.778% | 43 | 580 | +32.432% |
| 2026-06-05 | 3.5000 | 3.6500 | 3.5000 | 3.6000 | -8.861% | 6 | 578 | +36.111% |
| 2026-06-04 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -5.502% | 2 | 576 | +24.051% |
| 2026-06-03 | 4.3000 | 4.3000 | 4.0500 | 4.1800 | -6.067% | 3 | 573 | +17.225% |
| 2026-06-02 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | -20.108% | 5 | 570 | +10.112% |
| 2026-05-29 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +3.532% | 1 | 570 | -12.029% |
| 2026-05-28 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -16.589% | 1 | 570 | -8.922% |
| 2026-05-21 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -10.042% | 50 | 618 | -24.031% |
| 2026-04-27 | 7.1500 | 7.1700 | 7.1500 | 7.1700 | -5.409% | 11 | 618 | -31.660% |
| 2026-04-23 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -6.420% | 1 | 618 | -35.356% |
| 2026-04-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +14.085% | 1 | 618 | -39.506% |
| 2026-04-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -3.270% | 1 | 618 | -30.986% |
| 2026-04-20 | 7.0700 | 7.3400 | 7.0700 | 7.3400 | +4.857% | 2 | 618 | -33.243% |
| 2026-04-16 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -2.098% | 4 | 619 | -30.000% |
| 2026-04-14 | 7.5000 | 7.5000 | 7.1500 | 7.1500 | +6.241% | 3 | 616 | -31.469% |
| 2026-04-13 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +6.319% | 3 | 617 | -27.192% |
| 2026-04-01 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +4.283% | 1 | 614 | -22.591% |
| 2026-03-31 | 6.1000 | 6.1000 | 6.0700 | 6.0700 | -17.973% | 3 | 614 | -19.275% |
| 2026-03-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -6.918% | 1 | 614 | -33.784% |
| 2026-03-13 | 7.9800 | 7.9800 | 7.9500 | 7.9500 | +4.743% | 11 | 614 | -38.365% |
| 2026-03-11 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +8.274% | 10 | 625 | -35.441% |
| 2026-03-03 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +0.143% | 3 | 615 | -30.100% |
| 2026-02-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.941% | 1 | 611 | -30.000% |
| 2026-02-12 | 7.1200 | 7.1200 | 6.8000 | 6.8000 | -4.895% | 3 | 611 | -27.941% |
| 2026-02-11 | 6.9300 | 7.1500 | 6.9300 | 7.1500 | -2.055% | 151 | 608 | -31.469% |
| 2026-02-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -13.915% | 10 | 511 | -32.877% |
| 2026-02-04 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -4.181% | 1 | 511 | -42.217% |
| 2026-02-03 | 9.4000 | 9.4000 | 8.8500 | 8.8500 | -8.763% | 16 | 511 | -44.633% |
| 2026-02-02 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -9.346% | 1 | 496 | -49.485% |
| 2026-01-30 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -3.950% | 1 | 496 | -54.206% |
| 2026-01-29 | 11.1900 | 11.1900 | 11.1400 | 11.1400 | -13.844% | 2 | 495 | -56.014% |
| 2026-01-28 | 12.7000 | 12.9300 | 12.7000 | 12.9300 | +1.412% | 2 | 496 | -62.104% |
| 2026-01-27 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +4.508% | 1 | 495 | -61.569% |
| 2026-01-26 | 11.9500 | 12.2000 | 11.9500 | 12.2000 | 0.000% | 2 | 495 | -59.836% |
| 2026-01-21 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -7.224% | 1 | 495 | -59.836% |
| 2026-01-20 | 13.2000 | 13.2000 | 13.1500 | 13.1500 | -15.161% | 2 | 496 | -62.738% |
| 2026-01-14 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +17.692% | 1 | 495 | -68.387% |
| 2026-01-08 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -2.082% | 29 | 495 | -62.794% |
| 2026-01-07 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -2.818% | 1 | 524 | -63.569% |
| 2026-01-06 | 14.2300 | 14.2300 | 13.8400 | 13.8400 | -5.205% | 4 | 523 | -64.595% |
| 2026-01-05 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +11.536% | 4 | 521 | -66.438% |
| 2026-01-02 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | +3.889% | 1 | 521 | -62.567% |
| 2025-12-30 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +0.881% | 5 | 521 | -61.111% |
| 2025-12-29 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -0.557% | 3 | 526 | -60.769% |
| 2025-12-26 | 12.3500 | 12.5600 | 12.3500 | 12.5600 | -1.875% | 60 | 528 | -60.987% |
| 2025-12-23 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -4.048% | 2 | 568 | -61.719% |
| 2025-12-19 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | 0.000% | 3 | 568 | -63.268% |
| 2025-12-18 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | +1.445% | 10 | 569 | -63.268% |
| 2025-12-15 | 13.3500 | 13.3500 | 13.1300 | 13.1500 | -8.997% | 23 | 569 | -62.738% |
| 2025-12-12 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -0.824% | 7 | 573 | -66.090% |
| 2025-12-11 | 14.2500 | 14.5700 | 14.2500 | 14.5700 | -3.828% | 34 | 573 | -66.369% |
| 2025-12-10 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +7.143% | 1 | 573 | -67.657% |
| 2025-12-05 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | -5.164% | 6 | 574 | -65.347% |
| 2025-12-04 | 14.8500 | 14.9100 | 14.8500 | 14.9100 | +0.404% | 19 | 580 | -67.136% |
| 2025-12-02 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +16.929% | 1 | 578 | -67.003% |
| 2025-12-01 | 12.6500 | 12.7000 | 12.6500 | 12.7000 | -11.806% | 7 | 579 | -61.417% |
| 2025-11-28 | 15.0500 | 15.0500 | 14.4000 | 14.4000 | +8.271% | 48 | 573 | -65.972% |
| 2025-11-24 | 13.0700 | 13.3000 | 13.0700 | 13.3000 | +5.556% | 6 | 613 | -63.158% |
| 2025-11-21 | 12.5100 | 12.8700 | 12.5100 | 12.6000 | -4.906% | 34 | 619 | -61.111% |
| 2025-11-20 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -5.154% | 1 | 614 | -63.019% |
| 2025-11-19 | 14.1500 | 14.1500 | 13.7800 | 13.9700 | -8.990% | 7 | 613 | -64.925% |
| 2025-11-18 | 15.1500 | 15.3500 | 15.1500 | 15.3500 | +1.790% | 2 | 612 | -68.078% |
| 2025-11-17 | 15.1300 | 15.1300 | 15.0800 | 15.0800 | -6.971% | 3 | 612 | -67.507% |
| 2025-11-14 | 16.2500 | 16.2500 | 16.2100 | 16.2100 | -7.371% | 2 | 612 | -69.772% |
| 2025-11-13 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -4.110% | 2 | 614 | -72.000% |
| 2025-11-12 | 18.4500 | 18.4500 | 18.2500 | 18.2500 | -6.170% | 6 | 617 | -73.151% |
| 2025-11-11 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +8.357% | 1 | 620 | -74.807% |
| 2025-11-07 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -0.554% | 5 | 620 | -72.702% |
| 2025-11-06 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -5.497% | 51 | 620 | -72.853% |
| 2025-11-05 | 18.9500 | 19.1300 | 18.9400 | 19.1000 | +7.123% | 12 | 622 | -74.346% |
| 2025-11-04 | 18.0000 | 18.0000 | 17.6700 | 17.8300 | -10.850% | 9 | 616 | -72.518% |
| 2025-11-03 | 20.5500 | 20.5500 | 19.8500 | 20.0000 | -8.215% | 6 | 609 | -75.500% |
| 2025-10-31 | 21.5500 | 21.8700 | 21.4500 | 21.7900 | +6.919% | 13 | 609 | -77.513% |
| 2025-10-30 | 20.2600 | 20.8600 | 20.2600 | 20.3800 | -7.153% | 24 | 606 | -75.957% |
| 2025-10-29 | 23.1000 | 23.1000 | 21.8000 | 21.9500 | -4.896% | 151 | 624 | -77.677% |
| 2025-10-28 | 23.8200 | 23.8200 | 23.0000 | 23.0800 | -3.953% | 206 | 526 | -78.769% |
| 2025-10-27 | 23.6000 | 24.0300 | 23.6000 | 24.0300 | +8.733% | 4 | 510 | -79.609% |
| 2025-10-24 | 22.3500 | 22.3500 | 22.0000 | 22.1000 | -0.897% | 128 | 510 | -77.828% |
| 2025-10-23 | 21.7900 | 22.3300 | 21.7900 | 22.3000 | +5.189% | 38 | 390 | -78.027% |
| 2025-10-22 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -7.018% | 5 | 387 | -76.887% |
| 2025-10-21 | 20.9500 | 22.8000 | 20.9500 | 22.8000 | +2.472% | 5 | 387 | -78.509% |
| 2025-10-20 | 22.3000 | 22.5100 | 21.9100 | 22.2500 | +8.484% | 50 | 389 | -77.978% |
| 2025-10-17 | 20.5500 | 20.5500 | 20.5100 | 20.5100 | -3.482% | 3 | 371 | -76.109% |
| 2025-10-16 | 22.4000 | 22.4000 | 21.1300 | 21.2500 | -4.279% | 101 | 371 | -76.941% |
| 2025-10-15 | 22.3500 | 22.6000 | 21.8500 | 22.2000 | -3.268% | 18 | 334 | -77.928% |
| 2025-10-14 | 21.7000 | 22.9500 | 21.7000 | 22.9500 | -8.748% | 26 | 333 | -78.649% |
| 2025-10-10 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -5.805% | 4 | 321 | -80.517% |
| 2025-10-08 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +3.049% | 1 | 325 | -81.648% |
| 2025-10-07 | 26.7000 | 26.7000 | 25.5000 | 25.9100 | -4.917% | 7 | 326 | -81.088% |
| 2025-10-06 | 26.6500 | 27.2500 | 26.6500 | 27.2500 | +3.730% | 22 | 331 | -82.018% |
| 2025-10-03 | 25.7000 | 26.2700 | 25.7000 | 26.2700 | +5.502% | 6 | 352 | -81.348% |
| 2025-10-02 | 24.2000 | 24.9000 | 24.2000 | 24.9000 | +6.410% | 5 | 355 | -80.321% |
| 2025-10-01 | 23.0500 | 23.4000 | 23.0500 | 23.4000 | +7.586% | 7 | 351 | -79.060% |
| 2025-09-30 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -1.584% | 1 | 349 | -77.471% |
| 2025-09-29 | 22.1500 | 22.1500 | 22.1000 | 22.1000 | +9.082% | 617 | 349 | -77.828% |
| 2025-09-26 | 20.2700 | 20.4000 | 20.2000 | 20.2600 | -0.442% | 676 | 670 | -75.814% |
| 2025-09-25 | 20.8000 | 21.1500 | 19.9900 | 20.3500 | -6.651% | 68 | 120 | -75.921% |
| 2025-09-24 | 21.8600 | 21.9000 | 21.8000 | 21.8000 | +1.395% | 4 | 52 | -77.523% |
| 2025-09-22 | 21.6100 | 21.6100 | 21.4000 | 21.5000 | -4.232% | 8 | 48 | -77.209% |
| 2025-09-19 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +0.673% | 1 | 40 | -78.174% |
| 2025-09-15 | 22.1400 | 22.3000 | 21.9000 | 22.3000 | 0.000% | 39 | 39 | -78.027% |