IBIT280121C00067000
IBIT Jan 21 2028 67.00 Call
optionOPRA
EODOct 9, 2026
4.65USD+16.250%(+0.65)1Vol469OI
IBIT280121C00067000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +16.250% | 1 | 541 | 0.000% |
| 2026-10-08 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | -20.000% | 141 | 400 | +16.250% |
| 2026-10-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.475% | 1 | 399 | -7.000% |
| 2026-10-05 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +8.824% | 1 | 398 | -10.232% |
| 2026-09-29 | 5.0700 | 5.0900 | 4.7500 | 4.7600 | -3.838% | 223 | 186 | -2.311% |
| 2026-09-28 | 4.8000 | 5.0000 | 4.8000 | 4.9500 | -6.604% | 21 | 174 | -6.061% |
| 2026-09-24 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.533% | 2 | 173 | -12.264% |
| 2026-09-23 | 5.3800 | 5.3800 | 5.2200 | 5.2200 | -10.000% | 3 | 173 | -10.920% |
| 2026-09-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 1 | 173 | -19.828% |
| 2026-09-21 | 5.7000 | 5.9100 | 5.7000 | 5.8500 | +25.806% | 11 | 173 | -20.513% |
| 2026-09-18 | 4.6700 | 4.6800 | 4.6500 | 4.6500 | +27.397% | 61 | 137 | 0.000% |
| 2026-09-16 | 3.6500 | 3.6500 | 3.6400 | 3.6500 | -7.360% | 9 | 135 | +27.397% |
| 2026-09-15 | 3.9400 | 3.9400 | 3.9300 | 3.9400 | -10.455% | 4 | 133 | +18.020% |
| 2026-09-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.917% | 2 | 132 | +5.682% |
| 2026-09-01 | 4.5700 | 4.5700 | 4.3600 | 4.3600 | -7.234% | 2 | 132 | +6.651% |
| 2026-08-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -11.321% | 17 | 149 | -1.064% |
| 2026-08-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +42.857% | 2 | 149 | -12.264% |
| 2026-08-20 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +21.639% | 10 | 139 | +25.337% |
| 2026-08-19 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | +22.000% | 2 | 139 | +52.459% |
| 2026-08-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +13.122% | 2 | 138 | +86.000% |
| 2026-08-11 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +2.315% | 2 | 139 | +110.407% |
| 2026-07-28 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -12.903% | 1 | 139 | +115.278% |
| 2026-07-20 | 2.4200 | 2.4800 | 2.4200 | 2.4800 | -0.800% | 4 | 139 | +87.500% |
| 2026-07-09 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +2.881% | 1 | 138 | +86.000% |
| 2026-07-02 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +20.297% | 2 | 138 | +91.358% |
| 2026-06-30 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -13.305% | 1 | 138 | +130.198% |
| 2026-06-25 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -12.734% | 1 | 138 | +99.571% |
| 2026-06-23 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -5.319% | 1 | 138 | +74.157% |
| 2026-06-18 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -11.875% | 1 | 138 | +64.894% |
| 2026-06-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.587% | 5 | 138 | +45.313% |
| 2026-06-09 | 3.2300 | 3.2300 | 3.1500 | 3.1500 | -1.563% | 2 | 137 | +47.619% |
| 2026-06-05 | 3.1500 | 3.2000 | 3.0000 | 3.2000 | -7.246% | 4 | 138 | +45.313% |
| 2026-06-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -8.730% | 3 | 135 | +34.783% |
| 2026-06-03 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -3.571% | 1 | 135 | +23.016% |
| 2026-06-02 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -11.512% | 30 | 165 | +18.622% |
| 2026-06-01 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -11.400% | 1 | 164 | +4.966% |
| 2026-05-29 | 4.6800 | 5.0000 | 4.6800 | 5.0000 | +8.696% | 2 | 164 | -7.000% |
| 2026-05-28 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -21.635% | 1 | 164 | +1.087% |
| 2026-05-20 | 5.8100 | 5.8700 | 5.8100 | 5.8700 | -17.324% | 2 | 164 | -20.784% |
| 2026-05-14 | 7.1900 | 7.1900 | 7.0800 | 7.1000 | +1.429% | 3 | 164 | -34.507% |
| 2026-05-04 | 6.6800 | 7.0000 | 6.6800 | 7.0000 | +14.192% | 8 | 166 | -33.571% |
| 2026-04-30 | 6.1700 | 6.1700 | 6.1300 | 6.1300 | +3.025% | 3 | 165 | -24.144% |
| 2026-04-29 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -13.768% | 1 | 165 | -21.849% |
| 2026-04-17 | 7.1500 | 7.1500 | 6.9000 | 6.9000 | +9.524% | 21 | 165 | -32.609% |
| 2026-04-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +1.124% | 3 | 185 | -26.190% |
| 2026-04-15 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +2.131% | 1 | 185 | -25.361% |
| 2026-04-08 | 6.0300 | 6.1000 | 6.0300 | 6.1000 | +9.910% | 32 | 185 | -23.770% |
| 2026-04-07 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.770% | 2 | 187 | -16.216% |
| 2026-03-31 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -23.649% | 1 | 189 | -17.699% |
| 2026-03-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +10.448% | 20 | 189 | -37.162% |
| 2026-03-12 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | -4.286% | 2 | 169 | -30.597% |
| 2026-03-10 | 6.4700 | 7.0000 | 6.4700 | 7.0000 | +9.034% | 2 | 169 | -33.571% |
| 2026-03-09 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -8.677% | 1 | 168 | -27.570% |
| 2026-03-04 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +29.466% | 2 | 168 | -33.855% |
| 2026-02-23 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -15.156% | 10 | 167 | -14.365% |
| 2026-02-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.991% | 1 | 167 | -27.344% |
| 2026-02-11 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -18.882% | 1 | 167 | -28.790% |
| 2026-02-03 | 8.1000 | 8.1000 | 8.0500 | 8.0500 | -8.730% | 3 | 167 | -42.236% |
| 2026-02-02 | 8.9400 | 8.9400 | 8.8200 | 8.8200 | -14.369% | 93 | 169 | -47.279% |
| 2026-01-30 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -11.207% | 91 | 200 | -54.854% |
| 2026-01-28 | 11.8900 | 11.8900 | 11.6000 | 11.6000 | +3.571% | 6 | 169 | -59.914% |
| 2026-01-26 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.863% | 1 | 171 | -58.482% |
| 2026-01-22 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -8.484% | 1 | 172 | -60.086% |
| 2026-01-13 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | +10.216% | 1 | 172 | -63.472% |
| 2025-12-31 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 0.000% | 1 | 172 | -59.740% |
| 2025-12-29 | 11.5000 | 11.5500 | 11.5000 | 11.5500 | -5.714% | 5 | 172 | -59.740% |
| 2025-12-22 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -5.769% | 1 | 172 | -62.041% |
| 2025-12-17 | 12.2500 | 13.0000 | 12.2500 | 13.0000 | +10.922% | 5 | 173 | -64.231% |
| 2025-12-15 | 12.1400 | 12.1400 | 11.7200 | 11.7200 | -10.192% | 11 | 177 | -60.324% |
| 2025-12-12 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -10.616% | 1 | 178 | -64.368% |
| 2025-12-09 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +10.522% | 1 | 177 | -68.151% |
| 2025-12-08 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | +3.446% | 1 | 176 | -64.799% |
| 2025-12-02 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +1.672% | 1 | 176 | -63.587% |
| 2025-11-25 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +10.661% | 2 | 175 | -62.978% |
| 2025-11-21 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -12.490% | 1 | 173 | -59.031% |
| 2025-11-19 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -8.339% | 13 | 172 | -64.148% |
| 2025-11-18 | 13.8500 | 14.1500 | 13.8500 | 14.1500 | -7.213% | 6 | 159 | -67.138% |
| 2025-11-14 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -5.864% | 1 | 153 | -69.508% |
| 2025-11-13 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -8.163% | 2 | 153 | -71.296% |
| 2025-11-07 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | +3.765% | 1 | 153 | -73.639% |
| 2025-11-06 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.968% | 10 | 154 | -72.647% |
| 2025-11-05 | 17.6400 | 17.7600 | 17.5200 | 17.5200 | +4.910% | 6 | 154 | -73.459% |
| 2025-11-04 | 16.6200 | 16.7500 | 16.5900 | 16.7000 | -9.973% | 6 | 158 | -72.156% |
| 2025-11-03 | 19.2400 | 19.2400 | 18.5500 | 18.5500 | -8.440% | 3 | 151 | -74.933% |
| 2025-10-31 | 19.9100 | 20.6400 | 19.9100 | 20.2600 | +4.649% | 9 | 151 | -77.048% |
| 2025-10-30 | 19.0900 | 19.3600 | 19.0900 | 19.3600 | -5.837% | 2 | 150 | -75.981% |
| 2025-10-29 | 21.3000 | 21.3500 | 20.5600 | 20.5600 | -7.094% | 13 | 150 | -77.383% |
| 2025-10-28 | 22.5000 | 22.5000 | 21.8700 | 22.1300 | -1.819% | 18 | 150 | -78.988% |
| 2025-10-27 | 22.4300 | 22.5400 | 22.0100 | 22.5400 | +8.157% | 9 | 141 | -79.370% |
| 2025-10-24 | 20.5800 | 20.8400 | 20.5800 | 20.8400 | +0.920% | 2 | 141 | -77.687% |
| 2025-10-23 | 20.4900 | 20.7600 | 20.4000 | 20.6500 | +3.147% | 105 | 141 | -77.482% |
| 2025-10-22 | 19.9200 | 20.0200 | 19.8200 | 20.0200 | -10.022% | 8 | 234 | -76.773% |
| 2025-10-21 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +15.885% | 1 | 234 | -79.101% |
| 2025-10-17 | 18.8500 | 19.2500 | 18.7600 | 19.2000 | -3.421% | 20 | 233 | -75.781% |
| 2025-10-16 | 19.4500 | 19.8800 | 19.4500 | 19.8800 | -3.961% | 21 | 242 | -76.610% |
| 2025-10-15 | 20.9500 | 20.9500 | 20.7000 | 20.7000 | -2.588% | 7 | 232 | -77.536% |
| 2025-10-14 | 20.8500 | 21.5500 | 20.8500 | 21.2500 | -6.388% | 71 | 229 | -78.118% |
| 2025-10-13 | 21.8200 | 22.7000 | 21.8200 | 22.7000 | +0.442% | 4 | 198 | -79.515% |
| 2025-10-10 | 24.6000 | 24.6000 | 22.6000 | 22.6000 | -9.600% | 8 | 196 | -79.425% |
| 2025-10-07 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -3.846% | 1 | 189 | -81.400% |
| 2025-10-06 | 24.9800 | 26.0000 | 24.9800 | 26.0000 | +14.035% | 4 | 188 | -82.115% |
| 2025-10-02 | 22.6600 | 22.9000 | 22.1500 | 22.8000 | +4.828% | 35 | 185 | -79.605% |
| 2025-10-01 | 21.6600 | 22.0000 | 21.6000 | 21.7500 | +17.314% | 198 | 209 | -78.621% |
| 2025-09-25 | 18.9000 | 18.9000 | 18.5400 | 18.5400 | -7.393% | 6 | 53 | -74.919% |
| 2025-09-24 | 20.2300 | 20.2300 | 20.0200 | 20.0200 | -4.667% | 9 | 47 | -76.773% |
| 2025-09-19 | 21.5500 | 21.5500 | 21.0000 | 21.0000 | -2.778% | 29 | 39 | -77.857% |
| 2025-09-18 | 21.6900 | 21.6900 | 21.6000 | 21.6000 | +2.857% | 24 | 33 | -78.472% |
| 2025-09-17 | 21.1500 | 21.1500 | 21.0000 | 21.0000 | +2.639% | 3 | 13 | -77.857% |
| 2025-09-15 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | 0.000% | 10 | 10 | -77.273% |