IBIT280121C00066000
IBIT Jan 21 2028 66.00 Call
optionOPRA
EODOct 16, 2026
4.18USD-5.856%(-0.26)5Vol4,499OI
IBIT280121C00066000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -5.856% | 5 | 4,501 | 0.000% |
| 2026-10-15 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -1.333% | 1 | 4,500 | -5.856% |
| 2026-10-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.882% | 3 | 4,497 | -7.111% |
| 2026-10-08 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | -17.795% | 2,000 | 2,497 | -1.647% |
| 2026-10-06 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +3.194% | 1 | 2,498 | -19.149% |
| 2026-10-02 | 5.4500 | 5.4500 | 5.0100 | 5.0100 | -0.199% | 2 | 2,498 | -16.567% |
| 2026-10-01 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +0.803% | 1 | 2,499 | -16.733% |
| 2026-09-29 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | -3.301% | 10 | 2,502 | -16.064% |
| 2026-09-28 | 5.1200 | 5.1500 | 5.1200 | 5.1500 | -16.260% | 5 | 2,499 | -18.835% |
| 2026-09-22 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | +0.326% | 26 | 2,517 | -32.033% |
| 2026-09-21 | 6.1000 | 6.1300 | 6.1000 | 6.1300 | +26.392% | 5 | 2,520 | -31.811% |
| 2026-09-18 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +25.648% | 10 | 2,510 | -13.814% |
| 2026-09-17 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +2.933% | 3 | 2,510 | +8.290% |
| 2026-09-16 | 3.8000 | 3.8000 | 3.7300 | 3.7500 | -6.250% | 505 | 2,007 | +11.467% |
| 2026-09-15 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | -6.977% | 750 | 1,257 | +4.500% |
| 2026-09-11 | 4.5500 | 4.5500 | 4.3000 | 4.3000 | -3.371% | 11 | 1,247 | -2.791% |
| 2026-09-10 | 4.5800 | 4.5800 | 4.4500 | 4.4500 | -13.255% | 251 | 997 | -6.067% |
| 2026-09-09 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -2.286% | 1 | 997 | -18.519% |
| 2026-09-04 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -2.235% | 10 | 987 | -20.381% |
| 2026-09-03 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +12.579% | 2 | 987 | -22.160% |
| 2026-08-28 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | -18.739% | 332 | 698 | -12.369% |
| 2026-08-27 | 5.7000 | 5.8700 | 5.7000 | 5.8700 | +13.981% | 27 | 697 | -28.790% |
| 2026-08-21 | 5.2000 | 5.2000 | 5.1000 | 5.1500 | +29.073% | 12 | 689 | -18.835% |
| 2026-08-20 | 3.8900 | 4.0500 | 3.8700 | 3.9900 | +75.771% | 230 | 469 | +4.762% |
| 2026-08-12 | 2.2200 | 2.2700 | 2.2200 | 2.2700 | -17.153% | 3 | 468 | +84.141% |
| 2026-07-22 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -1.083% | 5 | 566 | +52.555% |
| 2026-07-21 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | +11.694% | 100 | 566 | +50.903% |
| 2026-07-17 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -9.158% | 1 | 567 | +68.548% |
| 2026-07-15 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +20.264% | 5 | 564 | +53.114% |
| 2026-06-26 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -11.673% | 1 | 563 | +84.141% |
| 2026-06-24 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -4.461% | 2 | 573 | +62.646% |
| 2026-06-23 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -3.929% | 10 | 573 | +55.390% |
| 2026-06-18 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -13.580% | 1 | 574 | +49.286% |
| 2026-06-17 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -1.818% | 1 | 574 | +29.012% |
| 2026-06-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -7.042% | 1 | 575 | +26.667% |
| 2026-06-15 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +7.903% | 10 | 565 | +17.746% |
| 2026-06-10 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +9.667% | 10 | 555 | +27.052% |
| 2026-06-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -17.808% | 1 | 554 | +39.333% |
| 2026-06-04 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -10.099% | 1 | 553 | +14.521% |
| 2026-06-02 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -16.289% | 1 | 553 | +2.956% |
| 2026-05-29 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 2 | 553 | -13.814% |
| 2026-05-28 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | -19.167% | 4 | 549 | -13.814% |
| 2026-05-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.111% | 3 | 552 | -30.333% |
| 2026-05-13 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -9.274% | 5 | 557 | -38.074% |
| 2026-05-11 | 7.2200 | 7.5500 | 7.2200 | 7.4400 | -1.717% | 128 | 650 | -43.817% |
| 2026-05-06 | 7.6200 | 7.6200 | 7.5700 | 7.5700 | +19.778% | 7 | 656 | -44.782% |
| 2026-04-30 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -8.406% | 5 | 651 | -33.861% |
| 2026-04-14 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +21.053% | 1 | 651 | -39.420% |
| 2026-04-07 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.941% | 2 | 650 | -26.667% |
| 2026-04-06 | 6.0500 | 6.0600 | 6.0500 | 6.0600 | +6.503% | 133 | 650 | -31.023% |
| 2026-03-30 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +2.338% | 2 | 606 | -26.538% |
| 2026-03-27 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -12.441% | 2 | 608 | -24.820% |
| 2026-03-26 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -2.308% | 1 | 608 | -34.173% |
| 2026-03-20 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.915% | 1 | 607 | -35.692% |
| 2026-03-19 | 6.5700 | 6.5700 | 6.5600 | 6.5600 | -5.612% | 4 | 606 | -36.280% |
| 2026-03-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -6.081% | 1 | 604 | -39.856% |
| 2026-03-16 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +6.628% | 4 | 603 | -43.514% |
| 2026-03-11 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -3.878% | 1 | 607 | -39.769% |
| 2026-03-10 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +12.989% | 1 | 608 | -42.105% |
| 2026-03-06 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -16.797% | 3 | 611 | -34.585% |
| 2026-03-04 | 7.4600 | 7.6800 | 7.4600 | 7.6800 | +14.798% | 2 | 611 | -45.573% |
| 2026-03-02 | 6.3000 | 6.6900 | 6.3000 | 6.6900 | +9.135% | 2 | 611 | -37.519% |
| 2026-02-26 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -4.069% | 1 | 610 | -31.811% |
| 2026-02-25 | 6.4000 | 6.4000 | 6.3900 | 6.3900 | -7.391% | 2 | 608 | -34.585% |
| 2026-02-13 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +6.977% | 2 | 608 | -39.420% |
| 2026-02-11 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -7.328% | 61 | 609 | -35.194% |
| 2026-02-10 | 6.9700 | 6.9700 | 6.9600 | 6.9600 | -4.918% | 3 | 560 | -39.943% |
| 2026-02-06 | 7.2500 | 7.3200 | 7.2500 | 7.3200 | +10.741% | 2 | 563 | -42.896% |
| 2026-02-05 | 7.1500 | 7.1500 | 6.6100 | 6.6100 | -27.363% | 15 | 561 | -36.762% |
| 2026-02-02 | 9.2200 | 9.2200 | 9.1000 | 9.1000 | -10.609% | 6 | 566 | -54.066% |
| 2026-01-30 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -15.519% | 2 | 565 | -58.939% |
| 2026-01-28 | 12.0000 | 12.0500 | 12.0000 | 12.0500 | +5.702% | 20 | 571 | -65.311% |
| 2026-01-27 | 11.6000 | 11.7000 | 11.4000 | 11.4000 | -1.299% | 30 | 591 | -63.333% |
| 2026-01-26 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -2.532% | 10 | 584 | -63.810% |
| 2026-01-23 | 11.6700 | 11.8500 | 11.6700 | 11.8500 | -15.718% | 2 | 584 | -64.726% |
| 2026-01-15 | 13.8700 | 14.0600 | 13.8700 | 14.0600 | +1.884% | 14 | 584 | -70.270% |
| 2026-01-05 | 13.4900 | 13.8000 | 13.3800 | 13.8000 | +11.560% | 21 | 584 | -69.710% |
| 2026-01-02 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | +3.862% | 2 | 584 | -66.209% |
| 2025-12-30 | 11.9000 | 11.9100 | 11.8800 | 11.9100 | -0.750% | 12 | 584 | -64.903% |
| 2025-12-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.439% | 2 | 586 | -65.167% |
| 2025-12-17 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +5.670% | 10 | 586 | -66.016% |
| 2025-12-01 | 12.1000 | 12.1000 | 11.6400 | 11.6400 | -17.447% | 31 | 590 | -64.089% |
| 2025-11-28 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +3.297% | 1 | 560 | -70.355% |
| 2025-11-26 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +16.567% | 20 | 560 | -69.377% |
| 2025-11-21 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -7.431% | 4 | 560 | -64.304% |
| 2025-11-20 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -4.312% | 1 | 564 | -66.957% |
| 2025-11-19 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | -9.328% | 1 | 563 | -68.381% |
| 2025-11-18 | 13.9000 | 14.5800 | 13.9000 | 14.5800 | -0.137% | 4 | 563 | -71.331% |
| 2025-11-17 | 14.7700 | 14.7700 | 14.6000 | 14.6000 | -8.921% | 34 | 565 | -71.370% |
| 2025-11-13 | 17.2000 | 17.2000 | 16.0300 | 16.0300 | -7.608% | 52 | 565 | -73.924% |
| 2025-11-12 | 17.9500 | 17.9500 | 17.3500 | 17.3500 | -4.038% | 7 | 563 | -75.908% |
| 2025-11-11 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +5.731% | 4 | 561 | -76.881% |
| 2025-11-06 | 17.2900 | 17.2900 | 17.1000 | 17.1000 | -6.964% | 4 | 561 | -75.556% |
| 2025-11-05 | 18.0400 | 18.3800 | 17.8700 | 18.3800 | +8.886% | 9 | 562 | -77.258% |
| 2025-11-04 | 17.9000 | 18.1000 | 16.7400 | 16.8800 | -12.175% | 71 | 564 | -75.237% |
| 2025-11-03 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | -5.877% | 2 | 500 | -78.252% |
| 2025-10-31 | 20.2800 | 21.0200 | 20.2800 | 20.4200 | +5.968% | 14 | 500 | -79.530% |
| 2025-10-30 | 19.6500 | 19.6500 | 19.2500 | 19.2700 | -8.238% | 10 | 502 | -78.308% |
| 2025-10-29 | 21.8000 | 21.8000 | 21.0000 | 21.0000 | -6.667% | 20 | 494 | -80.095% |
| 2025-10-28 | 22.9000 | 22.9600 | 22.2100 | 22.5000 | -1.099% | 120 | 480 | -81.422% |
| 2025-10-27 | 22.6700 | 22.9500 | 22.5000 | 22.7500 | +9.008% | 35 | 344 | -81.626% |
| 2025-10-24 | 20.9700 | 20.9700 | 20.8700 | 20.8700 | -1.277% | 41 | 344 | -79.971% |
| 2025-10-23 | 20.7000 | 21.1500 | 20.7000 | 21.1400 | +4.241% | 36 | 383 | -80.227% |
| 2025-10-22 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | -9.262% | 3 | 384 | -79.389% |
| 2025-10-21 | 22.0900 | 22.4000 | 22.0000 | 22.3500 | +4.930% | 11 | 384 | -81.298% |
| 2025-10-20 | 21.3000 | 21.3500 | 21.3000 | 21.3000 | +8.951% | 6 | 391 | -80.376% |
| 2025-10-17 | 19.3000 | 19.8500 | 18.9900 | 19.5500 | -3.837% | 91 | 391 | -78.619% |
| 2025-10-16 | 21.0900 | 21.0900 | 20.3300 | 20.3300 | -7.042% | 8 | 429 | -79.439% |
| 2025-10-14 | 21.8700 | 21.8700 | 21.8700 | 21.8700 | -4.498% | 2 | 425 | -80.887% |
| 2025-10-13 | 22.2500 | 22.9000 | 22.0000 | 22.9000 | -0.866% | 58 | 425 | -81.747% |
| 2025-10-10 | 25.0000 | 25.0000 | 23.1000 | 23.1000 | -9.589% | 15 | 369 | -81.905% |
| 2025-10-08 | 25.2000 | 25.5500 | 25.2000 | 25.5500 | +4.414% | 202 | 354 | -83.640% |
| 2025-10-07 | 25.5500 | 26.0500 | 24.4700 | 24.4700 | -6.603% | 5 | 152 | -82.918% |
| 2025-10-06 | 25.6500 | 26.2000 | 25.5200 | 26.2000 | +7.157% | 10 | 153 | -84.046% |
| 2025-10-03 | 24.3000 | 24.5800 | 24.1500 | 24.4500 | +6.304% | 4 | 155 | -82.904% |
| 2025-10-02 | 23.2000 | 23.2000 | 22.7000 | 23.0000 | +3.837% | 28 | 157 | -81.826% |
| 2025-10-01 | 22.2500 | 22.5700 | 21.9500 | 22.1500 | +6.696% | 114 | 135 | -81.129% |
| 2025-09-29 | 20.6900 | 20.9500 | 20.6900 | 20.7600 | +7.010% | 5 | 27 | -79.865% |
| 2025-09-26 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +0.779% | 1 | 24 | -78.454% |
| 2025-09-25 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -5.172% | 1 | 25 | -78.286% |
| 2025-09-22 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -3.333% | 1 | 24 | -79.409% |
| 2025-09-19 | 21.3000 | 21.3800 | 21.0000 | 21.0000 | -4.675% | 3 | 24 | -80.095% |
| 2025-09-18 | 22.1100 | 22.1100 | 22.0300 | 22.0300 | +3.185% | 3 | 21 | -81.026% |
| 2025-09-17 | 21.3000 | 21.3500 | 21.3000 | 21.3500 | -1.839% | 4 | 20 | -80.422% |
| 2025-09-16 | 20.8600 | 21.8000 | 20.8600 | 21.7500 | +2.353% | 17 | 17 | -80.782% |
| 2025-09-15 | 21.0000 | 21.2500 | 21.0000 | 21.2500 | 0.000% | 2 | 2 | -80.329% |