IBIT280121C00064000
IBIT Jan 21 2028 64.00 Call
optionOPRA
EODOct 16, 2026
4.52USD-19.716%(-1.11)45Vol608OI
IBIT280121C00064000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.7100 | 4.8000 | 4.5100 | 4.5200 | -19.716% | 45 | 593 | 0.000% |
| 2026-10-06 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +4.259% | 1 | 592 | -19.716% |
| 2026-10-01 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.938% | 5 | 597 | -16.296% |
| 2026-09-23 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +20.774% | 1 | 598 | -23.777% |
| 2026-09-10 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -12.321% | 2 | 596 | -7.943% |
| 2026-09-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 1 | 597 | -19.286% |
| 2026-08-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +63.205% | 1 | 597 | -17.818% |
| 2026-08-19 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +35.341% | 20 | 584 | +34.125% |
| 2026-08-10 | 2.4600 | 2.4900 | 2.4600 | 2.4900 | -1.969% | 221 | 694 | +81.526% |
| 2026-06-24 | 2.7400 | 2.7700 | 2.5400 | 2.5400 | -33.158% | 5 | 697 | +77.953% |
| 2026-06-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.571% | 3 | 697 | +18.947% |
| 2026-06-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 1 | 706 | +29.143% |
| 2026-06-09 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | +3.198% | 11 | 706 | +27.324% |
| 2026-06-05 | 3.4900 | 3.5000 | 3.4400 | 3.4400 | -3.099% | 11 | 708 | +31.395% |
| 2026-06-04 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -11.250% | 20 | 708 | +27.324% |
| 2026-06-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -30.192% | 1 | 708 | +13.000% |
| 2026-05-27 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -4.181% | 6 | 708 | -21.117% |
| 2026-05-26 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -15.775% | 5 | 708 | -24.415% |
| 2026-05-15 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -10.127% | 1 | 708 | -36.338% |
| 2026-05-06 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +9.722% | 8 | 700 | -42.785% |
| 2026-04-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +9.924% | 1 | 700 | -37.222% |
| 2026-04-13 | 6.4000 | 6.5500 | 6.4000 | 6.5500 | 0.000% | 16 | 700 | -30.992% |
| 2026-03-26 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.963% | 2 | 700 | -30.992% |
| 2026-03-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -15.307% | 1 | 700 | -33.037% |
| 2026-03-04 | 7.9600 | 7.9700 | 7.9600 | 7.9700 | +22.052% | 60 | 701 | -43.287% |
| 2026-02-20 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -0.305% | 2 | 647 | -30.781% |
| 2026-02-12 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.675% | 15 | 647 | -30.992% |
| 2026-02-11 | 6.7500 | 6.7500 | 6.7300 | 6.7300 | -0.296% | 162 | 632 | -32.838% |
| 2026-02-05 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -21.512% | 1 | 630 | -33.037% |
| 2026-02-03 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -10.417% | 2 | 630 | -47.442% |
| 2026-02-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -12.727% | 2 | 630 | -52.917% |
| 2026-01-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.452% | 4 | 630 | -58.909% |
| 2026-01-29 | 12.0000 | 12.0000 | 11.0500 | 11.0500 | -6.830% | 13 | 634 | -59.095% |
| 2026-01-27 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +0.084% | 3 | 665 | -61.889% |
| 2026-01-26 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -4.819% | 3 | 668 | -61.857% |
| 2026-01-22 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -0.400% | 1 | 668 | -63.695% |
| 2026-01-20 | 12.4000 | 12.5000 | 12.4000 | 12.5000 | -4.434% | 12 | 668 | -63.840% |
| 2026-01-12 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | +0.615% | 1 | 662 | -65.443% |
| 2026-01-09 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -1.141% | 5 | 662 | -65.231% |
| 2026-01-07 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +10.504% | 1 | 662 | -65.627% |
| 2025-12-31 | 12.0900 | 12.0900 | 11.9000 | 11.9000 | -3.173% | 3 | 663 | -62.017% |
| 2025-12-30 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | +1.152% | 2 | 663 | -63.222% |
| 2025-12-29 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -2.800% | 2 | 664 | -62.798% |
| 2025-12-23 | 12.4900 | 12.5000 | 12.4900 | 12.5000 | +1.874% | 4 | 665 | -63.840% |
| 2025-12-17 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -4.810% | 1 | 665 | -63.162% |
| 2025-12-15 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | -7.266% | 5 | 665 | -64.934% |
| 2025-12-08 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -4.467% | 1 | 670 | -67.482% |
| 2025-12-04 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +1.748% | 4 | 670 | -68.935% |
| 2025-12-02 | 14.1000 | 14.3000 | 14.1000 | 14.3000 | +17.890% | 22 | 674 | -68.392% |
| 2025-12-01 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -5.234% | 1 | 676 | -62.737% |
| 2025-11-24 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +3.226% | 10 | 676 | -64.688% |
| 2025-11-21 | 11.9300 | 12.4000 | 11.9300 | 12.4000 | -4.099% | 7 | 666 | -63.548% |
| 2025-11-20 | 13.5000 | 13.5000 | 12.9300 | 12.9300 | -6.304% | 5 | 666 | -65.043% |
| 2025-11-19 | 13.7000 | 13.8000 | 13.7000 | 13.8000 | -7.507% | 2 | 668 | -67.246% |
| 2025-11-18 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +2.755% | 8 | 668 | -69.705% |
| 2025-11-17 | 15.2800 | 15.2800 | 14.5200 | 14.5200 | -5.837% | 39 | 668 | -68.871% |
| 2025-11-14 | 15.8000 | 16.0000 | 15.4200 | 15.4200 | -10.970% | 4 | 676 | -70.687% |
| 2025-11-13 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | -7.774% | 1 | 674 | -73.903% |
| 2025-11-12 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | +4.044% | 1 | 682 | -75.932% |
| 2025-11-06 | 18.2000 | 18.3000 | 18.0500 | 18.0500 | -2.800% | 36 | 682 | -74.958% |
| 2025-11-05 | 18.5000 | 18.6500 | 18.4900 | 18.5700 | +5.212% | 6 | 682 | -75.660% |
| 2025-11-04 | 18.2000 | 18.2000 | 17.5400 | 17.6500 | -10.768% | 13 | 687 | -74.391% |
| 2025-11-03 | 20.3500 | 20.3500 | 19.4700 | 19.7800 | -5.041% | 33 | 705 | -77.149% |
| 2025-10-31 | 21.0700 | 21.4100 | 20.8300 | 20.8300 | +3.017% | 12 | 705 | -78.301% |
| 2025-10-30 | 20.0900 | 20.3900 | 20.0900 | 20.2200 | -5.953% | 55 | 705 | -77.646% |
| 2025-10-29 | 22.4500 | 22.4800 | 21.5000 | 21.5000 | -5.536% | 23 | 677 | -78.977% |
| 2025-10-28 | 23.1100 | 23.3400 | 22.6500 | 22.7600 | -2.485% | 31 | 675 | -80.141% |
| 2025-10-27 | 23.4100 | 23.5900 | 23.2200 | 23.3400 | +8.106% | 45 | 639 | -80.634% |
| 2025-10-24 | 21.8300 | 21.8300 | 21.5900 | 21.5900 | -0.781% | 4 | 639 | -79.064% |
| 2025-10-23 | 21.5600 | 21.8500 | 21.5100 | 21.7600 | +3.079% | 8 | 639 | -79.228% |
| 2025-10-22 | 21.0000 | 21.1100 | 20.8900 | 21.1100 | -5.379% | 55 | 639 | -78.588% |
| 2025-10-21 | 22.1500 | 23.3500 | 22.1500 | 22.3100 | +1.409% | 82 | 690 | -79.740% |
| 2025-10-20 | 22.0000 | 22.0500 | 21.8500 | 22.0000 | +7.843% | 12 | 622 | -79.455% |
| 2025-10-17 | 19.7300 | 20.4000 | 19.7300 | 20.4000 | -2.392% | 28 | 621 | -77.843% |
| 2025-10-16 | 21.8400 | 21.8400 | 20.9000 | 20.9000 | -5.000% | 3 | 601 | -78.373% |
| 2025-10-15 | 21.5000 | 22.1800 | 21.3900 | 22.0000 | -3.509% | 137 | 601 | -79.455% |
| 2025-10-14 | 21.8000 | 22.9500 | 21.8000 | 22.8000 | -1.299% | 116 | 610 | -80.175% |
| 2025-10-13 | 23.0000 | 23.3000 | 22.7000 | 23.1000 | -3.750% | 42 | 533 | -80.433% |
| 2025-10-10 | 24.3500 | 24.3500 | 24.0000 | 24.0000 | -5.882% | 3 | 540 | -81.167% |
| 2025-10-09 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -5.028% | 1 | 540 | -82.275% |
| 2025-10-08 | 25.8200 | 26.8500 | 25.8200 | 26.8500 | +6.085% | 12 | 542 | -83.166% |
| 2025-10-07 | 26.4500 | 26.4500 | 25.2500 | 25.3100 | -5.736% | 21 | 542 | -82.141% |
| 2025-10-06 | 26.6700 | 26.8500 | 26.6700 | 26.8500 | +4.475% | 617 | 546 | -83.166% |
| 2025-10-03 | 24.7300 | 25.7000 | 24.7300 | 25.7000 | +7.757% | 8 | 628 | -82.412% |
| 2025-10-02 | 24.2000 | 24.2000 | 23.8500 | 23.8500 | +4.468% | 8 | 631 | -81.048% |
| 2025-10-01 | 23.0000 | 23.3300 | 22.8300 | 22.8300 | +6.533% | 5 | 636 | -80.201% |
| 2025-09-30 | 21.3500 | 21.4300 | 21.3200 | 21.4300 | -1.244% | 19 | 636 | -78.908% |
| 2025-09-29 | 21.4000 | 21.8100 | 21.4000 | 21.7000 | +9.045% | 638 | 636 | -79.171% |
| 2025-09-26 | 19.9600 | 19.9600 | 19.8500 | 19.9000 | -0.599% | 55 | 69 | -77.286% |
| 2025-09-25 | 20.6000 | 20.7500 | 19.5600 | 20.0200 | -6.623% | 57 | 89 | -77.423% |
| 2025-09-24 | 21.1500 | 21.5300 | 21.1500 | 21.4400 | +4.280% | 4 | 64 | -78.918% |
| 2025-09-23 | 21.2000 | 21.2000 | 20.5600 | 20.5600 | -1.391% | 26 | 60 | -78.016% |
| 2025-09-22 | 21.0000 | 21.3500 | 20.8500 | 20.8500 | -5.656% | 9 | 37 | -78.321% |
| 2025-09-19 | 22.3000 | 22.3000 | 22.1000 | 22.1000 | -3.493% | 3 | 28 | -79.548% |
| 2025-09-18 | 22.9300 | 22.9300 | 22.9000 | 22.9000 | +3.386% | 9 | 25 | -80.262% |
| 2025-09-17 | 22.0500 | 22.2000 | 21.7500 | 22.1500 | +2.074% | 11 | 24 | -79.594% |
| 2025-09-16 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | 0.000% | 2 | 13 | -79.171% |
| 2025-09-15 | 21.6300 | 21.7000 | 21.6300 | 21.7000 | 0.000% | 11 | 11 | -79.171% |