IBIT280121C00068000
IBIT Jan 21 2028 68.00 Call
optionOPRA
EODOct 15, 2026
4.07USD-2.864%(-0.12)1Vol1,373OI
IBIT280121C00068000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -2.864% | 1 | 1,372 | 0.000% |
| 2026-10-13 | 4.2200 | 4.2200 | 4.1900 | 4.1900 | +0.480% | 5 | 1,370 | -2.864% |
| 2026-10-09 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -11.839% | 1 | 1,370 | -2.398% |
| 2026-10-05 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -9.038% | 1 | 1,370 | -13.953% |
| 2026-10-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +11.349% | 1 | 1,371 | -21.731% |
| 2026-10-01 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -2.096% | 1 | 1,371 | -12.848% |
| 2026-09-28 | 4.7000 | 4.7700 | 4.7000 | 4.7700 | -5.917% | 5 | 1,375 | -14.675% |
| 2026-09-24 | 4.9500 | 5.0700 | 4.9500 | 5.0700 | -10.739% | 3 | 1,375 | -19.724% |
| 2026-09-21 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +26.222% | 5 | 1,376 | -28.345% |
| 2026-09-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +25.000% | 16 | 1,374 | -9.556% |
| 2026-09-17 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +4.046% | 2 | 1,372 | +13.056% |
| 2026-09-16 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -9.896% | 4 | 1,375 | +17.630% |
| 2026-09-15 | 3.9400 | 3.9400 | 3.8400 | 3.8400 | -9.647% | 9 | 1,376 | +5.990% |
| 2026-09-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -4.709% | 2 | 1,374 | -4.235% |
| 2026-09-11 | 4.4600 | 4.4600 | 4.4500 | 4.4600 | -6.303% | 3 | 1,372 | -8.744% |
| 2026-08-31 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +4.615% | 2 | 1,371 | -14.496% |
| 2026-08-28 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -9.000% | 2 | 1,371 | -10.549% |
| 2026-08-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.093% | 4 | 1,371 | -18.600% |
| 2026-08-21 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +27.632% | 4 | 1,371 | -16.082% |
| 2026-08-20 | 3.5000 | 3.8000 | 3.4000 | 3.8000 | +21.019% | 20 | 1,365 | +7.105% |
| 2026-08-19 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +39.556% | 2 | 1,365 | +29.618% |
| 2026-08-17 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +8.696% | 10 | 1,355 | +80.889% |
| 2026-08-14 | 1.9600 | 2.0700 | 1.9600 | 2.0700 | +2.475% | 13 | 1,343 | +96.618% |
| 2026-08-13 | 2.1400 | 2.1400 | 2.0200 | 2.0200 | -12.174% | 4 | 1,343 | +101.485% |
| 2026-08-06 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 6 | 1,349 | +76.957% |
| 2026-08-05 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | +16.751% | 7 | 1,356 | +76.957% |
| 2026-07-31 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -3.902% | 37 | 1,319 | +106.599% |
| 2026-07-28 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -8.889% | 9 | 1,310 | +98.537% |
| 2026-07-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -8.907% | 1 | 1,311 | +80.889% |
| 2026-07-22 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -5.000% | 1 | 1,311 | +64.777% |
| 2026-07-21 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +6.996% | 1 | 1,312 | +56.538% |
| 2026-07-20 | 2.4700 | 2.4700 | 2.4300 | 2.4300 | +3.846% | 3 | 1,310 | +67.490% |
| 2026-07-08 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +3.084% | 1 | 1,310 | +73.932% |
| 2026-07-06 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -1.304% | 1 | 1,310 | +79.295% |
| 2026-07-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -0.433% | 1 | 1,311 | +76.957% |
| 2026-06-25 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -12.830% | 3 | 1,314 | +76.190% |
| 2026-06-23 | 2.6200 | 2.6500 | 2.6200 | 2.6500 | -7.666% | 26 | 1,306 | +53.585% |
| 2026-06-22 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +7.895% | 6 | 1,300 | +41.812% |
| 2026-06-18 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -19.394% | 1 | 1,301 | +53.008% |
| 2026-06-15 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | +6.796% | 5 | 1,305 | +23.333% |
| 2026-06-12 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -1.905% | 7 | 1,305 | +31.715% |
| 2026-06-10 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | +3.279% | 2 | 1,305 | +29.206% |
| 2026-06-09 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +5.172% | 4 | 1,305 | +33.443% |
| 2026-06-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -23.684% | 5 | 1,305 | +40.345% |
| 2026-06-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -9.524% | 1 | 1,305 | +7.105% |
| 2026-06-01 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | -23.636% | 6 | 1,304 | -3.095% |
| 2026-05-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -22.535% | 15 | 1,304 | -26.000% |
| 2026-05-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +11.111% | 1 | 1,304 | -42.676% |
| 2026-05-01 | 6.4300 | 6.4300 | 6.3900 | 6.3900 | -6.851% | 2 | 1,304 | -36.307% |
| 2026-04-22 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +11.183% | 1 | 1,304 | -40.671% |
| 2026-04-20 | 6.1600 | 6.1700 | 6.1600 | 6.1700 | -7.910% | 2 | 1,303 | -34.036% |
| 2026-04-17 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +2.290% | 20 | 1,303 | -39.254% |
| 2026-04-14 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +14.711% | 1 | 1,323 | -37.863% |
| 2026-04-13 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +5.937% | 1 | 1,323 | -28.722% |
| 2026-04-07 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -6.261% | 2 | 1,324 | -24.490% |
| 2026-04-06 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +8.491% | 20 | 1,326 | -29.217% |
| 2026-03-27 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -18.462% | 8 | 1,306 | -23.208% |
| 2026-03-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.591% | 1 | 1,306 | -37.385% |
| 2026-03-17 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +2.394% | 3 | 1,307 | -44.017% |
| 2026-03-16 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +10.078% | 9 | 1,310 | -42.676% |
| 2026-03-13 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +3.200% | 1 | 1,310 | -36.899% |
| 2026-03-09 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.160% | 3 | 1,310 | -34.880% |
| 2026-03-06 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -8.235% | 1 | 1,308 | -34.776% |
| 2026-03-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.465% | 1 | 1,307 | -40.147% |
| 2026-03-04 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +32.907% | 1 | 1,307 | -44.017% |
| 2026-02-27 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -5.035% | 4 | 1,307 | -25.594% |
| 2026-02-26 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -5.574% | 1 | 1,307 | -29.340% |
| 2026-02-25 | 5.9500 | 6.1000 | 5.9000 | 6.1000 | +8.929% | 9 | 1,297 | -33.279% |
| 2026-02-19 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | -3.614% | 2 | 1,297 | -27.321% |
| 2026-02-18 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -6.290% | 3 | 1,297 | -29.948% |
| 2026-02-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -2.054% | 8 | 1,297 | -34.355% |
| 2026-02-11 | 6.3000 | 6.3300 | 6.3000 | 6.3300 | -4.812% | 89 | 1,297 | -35.703% |
| 2026-02-10 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.674% | 92 | 1,210 | -38.797% |
| 2026-02-09 | 7.0600 | 7.0600 | 7.0500 | 7.0500 | +2.920% | 3 | 1,149 | -42.270% |
| 2026-02-06 | 6.5500 | 6.8500 | 6.5000 | 6.8500 | +19.130% | 1,002 | 1,147 | -40.584% |
| 2026-02-05 | 6.7800 | 6.7800 | 5.7500 | 5.7500 | -33.908% | 6 | 152 | -29.217% |
| 2026-02-02 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -24.806% | 2 | 149 | -53.218% |
| 2026-01-23 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +1.136% | 1 | 149 | -64.823% |
| 2026-01-20 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -13.660% | 20 | 149 | -64.423% |
| 2026-01-15 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -4.676% | 1 | 129 | -69.283% |
| 2026-01-14 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +6.513% | 1 | 128 | -70.719% |
| 2026-01-06 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -0.382% | 1 | 128 | -68.812% |
| 2026-01-05 | 13.0700 | 13.1000 | 13.0700 | 13.1000 | +11.017% | 2 | 129 | -68.931% |
| 2026-01-02 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +3.782% | 1 | 128 | -65.508% |
| 2025-12-29 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +1.518% | 1 | 128 | -64.204% |
| 2025-12-26 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.973% | 1 | 128 | -63.661% |
| 2025-12-24 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -1.823% | 5 | 128 | -64.014% |
| 2025-12-23 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -6.569% | 2 | 128 | -64.670% |
| 2025-12-22 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +5.746% | 1 | 128 | -66.991% |
| 2025-12-19 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | +1.834% | 1 | 128 | -65.094% |
| 2025-12-15 | 11.9800 | 11.9800 | 11.4500 | 11.4500 | -11.583% | 68 | 128 | -64.454% |
| 2025-12-08 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -6.498% | 1 | 179 | -68.571% |
| 2025-12-03 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +1.540% | 1 | 180 | -70.614% |
| 2025-12-02 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | +13.667% | 1 | 180 | -70.161% |
| 2025-11-25 | 12.4000 | 12.4000 | 12.0000 | 12.0000 | +0.925% | 10 | 180 | -66.083% |
| 2025-11-24 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +2.500% | 5 | 184 | -65.770% |
| 2025-11-21 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -3.333% | 1 | 179 | -64.914% |
| 2025-11-20 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | -5.512% | 11 | 179 | -66.083% |
| 2025-11-19 | 12.7200 | 12.7200 | 12.7000 | 12.7000 | -8.633% | 2 | 177 | -67.953% |
| 2025-11-18 | 13.8000 | 13.9000 | 13.8000 | 13.9000 | -1.697% | 8 | 177 | -70.719% |
| 2025-11-17 | 14.1000 | 14.1400 | 14.1000 | 14.1400 | -1.119% | 2 | 171 | -71.216% |
| 2025-11-14 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -14.011% | 1 | 171 | -71.538% |
| 2025-11-12 | 16.5500 | 16.6300 | 16.5500 | 16.6300 | +0.666% | 2 | 171 | -75.526% |
| 2025-11-07 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | +0.121% | 1 | 171 | -75.363% |
| 2025-11-06 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -4.348% | 1 | 170 | -75.333% |
| 2025-11-05 | 17.3900 | 17.4600 | 17.2500 | 17.2500 | +6.023% | 3 | 169 | -76.406% |
| 2025-11-04 | 16.1400 | 16.2700 | 16.1400 | 16.2700 | -11.190% | 3 | 170 | -74.985% |
| 2025-11-03 | 18.1000 | 18.6300 | 18.1000 | 18.3200 | -6.148% | 38 | 204 | -77.784% |
| 2025-10-31 | 19.6400 | 20.0500 | 19.3200 | 19.5200 | +2.521% | 43 | 204 | -79.150% |
| 2025-10-30 | 19.0100 | 19.0400 | 18.7400 | 19.0400 | -6.575% | 3 | 173 | -78.624% |
| 2025-10-29 | 20.9700 | 20.9700 | 20.0900 | 20.3800 | -5.866% | 10 | 173 | -80.029% |
| 2025-10-28 | 21.9500 | 22.2000 | 21.4200 | 21.6500 | -1.591% | 8 | 175 | -81.201% |
| 2025-10-27 | 22.0300 | 22.0300 | 21.6700 | 22.0000 | +8.535% | 9 | 170 | -81.500% |
| 2025-10-24 | 20.2200 | 20.4900 | 20.0500 | 20.2700 | -0.783% | 4 | 170 | -79.921% |
| 2025-10-23 | 20.1200 | 20.4300 | 20.1200 | 20.4300 | +2.663% | 2 | 169 | -80.078% |
| 2025-10-22 | 19.6000 | 19.9000 | 19.5800 | 19.9000 | +1.531% | 20 | 169 | -79.548% |
| 2025-10-21 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -4.250% | 5 | 179 | -79.235% |
| 2025-10-20 | 20.7000 | 20.7000 | 20.4500 | 20.4700 | +7.117% | 13 | 179 | -80.117% |
| 2025-10-17 | 18.5200 | 19.1100 | 18.5200 | 19.1100 | -6.553% | 13 | 180 | -78.702% |
| 2025-10-14 | 20.7500 | 20.7500 | 20.4500 | 20.4500 | -5.148% | 10 | 179 | -80.098% |
| 2025-10-13 | 21.5600 | 21.5600 | 21.5600 | 21.5600 | -2.883% | 1 | 179 | -81.122% |
| 2025-10-10 | 24.2900 | 24.2900 | 22.2000 | 22.2000 | -7.229% | 20 | 179 | -81.667% |
| 2025-10-09 | 23.7500 | 23.9300 | 23.7500 | 23.9300 | -4.889% | 23 | 180 | -82.992% |
| 2025-10-08 | 24.0500 | 25.1600 | 24.0500 | 25.1600 | +5.714% | 11 | 186 | -83.824% |
| 2025-10-07 | 23.7500 | 23.8600 | 23.6400 | 23.8000 | -4.990% | 6 | 187 | -82.899% |
| 2025-10-06 | 24.6900 | 25.4000 | 24.6900 | 25.0500 | +5.429% | 64 | 185 | -83.752% |
| 2025-10-03 | 22.6000 | 24.0300 | 22.5500 | 23.7600 | +5.413% | 25 | 131 | -82.870% |
| 2025-10-02 | 22.3000 | 22.7300 | 22.2300 | 22.5400 | +4.111% | 201 | 130 | -81.943% |
| 2025-10-01 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +8.630% | 1 | 31 | -81.201% |
| 2025-09-29 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | +8.610% | 1 | 30 | -79.579% |
| 2025-09-25 | 18.3400 | 18.3500 | 18.3400 | 18.3500 | -6.616% | 4 | 30 | -77.820% |
| 2025-09-22 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -7.746% | 5 | 26 | -79.288% |
| 2025-09-18 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +2.207% | 1 | 21 | -80.892% |
| 2025-09-16 | 20.5000 | 20.8600 | 20.5000 | 20.8400 | 0.000% | 21 | 21 | -80.470% |