IBIT280121C00069000
IBIT Jan 21 2028 69.00 Call
optionOPRA
EODOct 16, 2026
3.85USD+11.594%(+0.40)1Vol1,139OI
IBIT280121C00069000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +11.594% | 1 | 1,140 | 0.000% |
| 2026-10-15 | 3.5600 | 3.5600 | 3.4500 | 3.4500 | -13.534% | 2 | 1,140 | +11.594% |
| 2026-10-09 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -12.308% | 2 | 1,142 | -3.509% |
| 2026-09-30 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -3.397% | 1 | 1,141 | -15.385% |
| 2026-09-29 | 4.6900 | 4.7200 | 4.6800 | 4.7100 | +2.169% | 208 | 951 | -18.259% |
| 2026-09-28 | 4.5900 | 4.6100 | 4.5900 | 4.6100 | -5.726% | 51 | 926 | -16.486% |
| 2026-09-24 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -0.811% | 1 | 926 | -21.268% |
| 2026-09-23 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -6.981% | 1 | 926 | -21.907% |
| 2026-09-22 | 5.3900 | 5.3900 | 5.3000 | 5.3000 | +22.970% | 2 | 926 | -27.358% |
| 2026-09-18 | 4.3300 | 4.3400 | 4.3100 | 4.3100 | +16.802% | 60 | 887 | -10.673% |
| 2026-09-15 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | -14.977% | 3 | 890 | +4.336% |
| 2026-09-11 | 4.3300 | 4.3400 | 4.3200 | 4.3400 | -6.667% | 3 | 887 | -11.290% |
| 2026-09-04 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +5.682% | 2 | 887 | -17.204% |
| 2026-09-01 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | -3.297% | 3 | 891 | -12.500% |
| 2026-08-31 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -6.186% | 1 | 890 | -15.385% |
| 2026-08-28 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | -10.185% | 9 | 881 | -20.619% |
| 2026-08-27 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +8.000% | 2 | 881 | -28.704% |
| 2026-08-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +128.311% | 1 | 881 | -23.000% |
| 2026-08-06 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | +7.882% | 13 | 882 | +75.799% |
| 2026-07-28 | 2.0100 | 2.0300 | 2.0100 | 2.0300 | -8.559% | 60 | 882 | +89.655% |
| 2026-07-27 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +4.225% | 46 | 882 | +73.423% |
| 2026-07-24 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -13.415% | 2 | 882 | +80.751% |
| 2026-07-21 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +6.034% | 1 | 882 | +56.504% |
| 2026-07-20 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +9.434% | 1 | 882 | +65.948% |
| 2026-07-17 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -14.170% | 3 | 882 | +81.604% |
| 2026-07-15 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +2.066% | 2 | 882 | +55.870% |
| 2026-07-07 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +9.009% | 1 | 882 | +59.091% |
| 2026-07-06 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -2.632% | 2 | 882 | +73.423% |
| 2026-07-02 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +12.871% | 5 | 882 | +68.860% |
| 2026-07-01 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +5.208% | 3 | 879 | +90.594% |
| 2026-06-30 | 1.9500 | 1.9700 | 1.9200 | 1.9200 | -7.246% | 19 | 879 | +100.521% |
| 2026-06-29 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -3.721% | 5 | 874 | +85.990% |
| 2026-06-26 | 2.0800 | 2.1500 | 2.0800 | 2.1500 | 0.000% | 7 | 874 | +79.070% |
| 2026-06-25 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -15.686% | 15 | 874 | +79.070% |
| 2026-06-23 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -15.842% | 25 | 849 | +50.980% |
| 2026-06-17 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -6.769% | 1 | 849 | +27.063% |
| 2026-06-08 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +14.035% | 3 | 846 | +18.462% |
| 2026-06-05 | 2.9100 | 2.9200 | 2.8500 | 2.8500 | -22.973% | 8 | 844 | +35.088% |
| 2026-06-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -26.000% | 1 | 845 | +4.054% |
| 2026-05-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 1 | 845 | -23.000% |
| 2026-05-22 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | -7.273% | 11 | 845 | -24.510% |
| 2026-05-19 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.655% | 7 | 838 | -30.000% |
| 2026-05-18 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -7.680% | 19 | 857 | -31.858% |
| 2026-05-13 | 6.1400 | 6.1400 | 6.1200 | 6.1200 | -5.556% | 12 | 857 | -37.092% |
| 2026-05-08 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -6.763% | 5 | 857 | -40.586% |
| 2026-05-06 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +19.211% | 1 | 858 | -44.604% |
| 2026-04-28 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -4.112% | 1 | 858 | -33.962% |
| 2026-04-27 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -6.462% | 1 | 858 | -36.678% |
| 2026-04-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.333% | 16 | 858 | -40.769% |
| 2026-04-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.397% | 2 | 858 | -35.833% |
| 2026-04-17 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +8.086% | 4 | 858 | -41.221% |
| 2026-04-16 | 6.0500 | 6.0600 | 6.0500 | 6.0600 | +5.759% | 29 | 858 | -36.469% |
| 2026-04-08 | 5.9200 | 5.9200 | 5.7300 | 5.7300 | +9.143% | 4 | 858 | -32.810% |
| 2026-04-07 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.405% | 3 | 857 | -26.667% |
| 2026-04-06 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +0.909% | 1 | 860 | -30.631% |
| 2026-03-31 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | +4.762% | 3 | 859 | -30.000% |
| 2026-03-27 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.075% | 2 | 859 | -26.667% |
| 2026-03-20 | 6.0000 | 6.1100 | 6.0000 | 6.1100 | +0.825% | 2 | 860 | -36.989% |
| 2026-03-19 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -3.810% | 1 | 859 | -36.469% |
| 2026-03-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -8.960% | 2 | 858 | -38.889% |
| 2026-03-13 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +9.494% | 1 | 859 | -44.364% |
| 2026-03-12 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +6.937% | 1 | 858 | -39.082% |
| 2026-03-06 | 6.0500 | 6.0500 | 5.9000 | 5.9100 | -10.455% | 4 | 857 | -34.856% |
| 2026-03-05 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | -7.173% | 10 | 859 | -41.667% |
| 2026-03-04 | 6.7900 | 7.1100 | 6.7900 | 7.1100 | +20.101% | 21 | 859 | -45.851% |
| 2026-03-03 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +13.410% | 1 | 858 | -34.966% |
| 2026-02-27 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -5.946% | 2 | 858 | -26.245% |
| 2026-02-26 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -7.654% | 21 | 860 | -30.631% |
| 2026-02-25 | 5.6000 | 6.0100 | 5.5500 | 6.0100 | +19.483% | 6 | 858 | -35.940% |
| 2026-02-24 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -2.330% | 1 | 858 | -23.459% |
| 2026-02-23 | 5.3800 | 5.3800 | 5.1000 | 5.1500 | -11.664% | 7 | 858 | -25.243% |
| 2026-02-20 | 5.7300 | 5.8300 | 5.7300 | 5.8300 | +0.691% | 10 | 861 | -33.962% |
| 2026-02-19 | 5.6400 | 5.7900 | 5.6400 | 5.7900 | +1.579% | 4 | 861 | -33.506% |
| 2026-02-18 | 6.0900 | 6.0900 | 5.7000 | 5.7000 | -6.863% | 3 | 862 | -32.456% |
| 2026-02-17 | 6.1500 | 6.2000 | 6.1200 | 6.1200 | -5.116% | 21 | 859 | -37.092% |
| 2026-02-13 | 6.1800 | 6.4500 | 6.1800 | 6.4500 | +10.825% | 3 | 848 | -40.310% |
| 2026-02-12 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -6.880% | 1 | 848 | -33.849% |
| 2026-02-11 | 6.0000 | 6.2500 | 5.9000 | 6.2500 | -3.846% | 179 | 848 | -38.400% |
| 2026-02-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +2.686% | 48 | 685 | -40.769% |
| 2026-02-06 | 6.2000 | 6.3300 | 6.2000 | 6.3300 | -2.615% | 7 | 704 | -39.179% |
| 2026-02-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -12.162% | 1 | 704 | -40.769% |
| 2026-02-04 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -12.941% | 10 | 703 | -47.973% |
| 2026-02-02 | 8.4500 | 8.5500 | 8.4500 | 8.5000 | -15.000% | 614 | 703 | -54.706% |
| 2026-01-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.910% | 1 | 170 | -61.500% |
| 2026-01-22 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +0.909% | 1 | 169 | -65.315% |
| 2026-01-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.786% | 5 | 169 | -65.000% |
| 2026-01-20 | 11.5000 | 11.5000 | 11.2000 | 11.2000 | -6.822% | 3 | 164 | -65.625% |
| 2026-01-06 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -6.605% | 1 | 162 | -67.970% |
| 2026-01-05 | 12.8000 | 12.8700 | 12.8000 | 12.8700 | +12.206% | 2 | 162 | -70.085% |
| 2026-01-02 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +3.801% | 2 | 161 | -66.434% |
| 2025-12-24 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.556% | 1 | 161 | -65.158% |
| 2025-12-17 | 12.5500 | 12.5500 | 11.7000 | 11.7000 | 0.000% | 2 | 161 | -67.094% |
| 2025-12-16 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | 0.000% | 3 | 161 | -67.094% |
| 2025-12-15 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -8.451% | 1 | 161 | -67.094% |
| 2025-12-12 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +1.833% | 2 | 161 | -69.875% |
| 2025-11-24 | 11.3400 | 12.5500 | 11.3400 | 12.5500 | +13.369% | 26 | 163 | -69.323% |
| 2025-11-21 | 10.7300 | 11.0700 | 10.7300 | 11.0700 | -4.979% | 7 | 162 | -65.221% |
| 2025-11-20 | 13.1500 | 13.2100 | 11.6500 | 11.6500 | -6.048% | 5 | 156 | -66.953% |
| 2025-11-19 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -22.257% | 1 | 157 | -68.952% |
| 2025-11-13 | 16.6000 | 16.6000 | 15.9500 | 15.9500 | -3.333% | 33 | 157 | -75.862% |
| 2025-11-12 | 17.4000 | 17.4000 | 16.5000 | 16.5000 | -3.169% | 2 | 170 | -76.667% |
| 2025-11-05 | 17.2200 | 17.2200 | 17.0400 | 17.0400 | +6.633% | 3 | 169 | -77.406% |
| 2025-11-04 | 17.1500 | 17.1500 | 15.8600 | 15.9800 | -10.676% | 16 | 171 | -75.907% |
| 2025-11-03 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | -6.335% | 1 | 156 | -78.480% |
| 2025-10-31 | 19.3200 | 19.7900 | 19.1000 | 19.1000 | +1.812% | 8 | 156 | -79.843% |
| 2025-10-30 | 18.6500 | 18.7600 | 18.6500 | 18.7600 | -8.532% | 2 | 156 | -79.478% |
| 2025-10-29 | 20.3800 | 20.6400 | 20.2600 | 20.5100 | -4.870% | 6 | 156 | -81.229% |
| 2025-10-28 | 21.5900 | 21.7000 | 21.1200 | 21.5600 | -0.965% | 15 | 156 | -82.143% |
| 2025-10-27 | 21.3700 | 21.7700 | 21.3700 | 21.7700 | +7.879% | 5 | 153 | -82.315% |
| 2025-10-24 | 19.9200 | 20.1800 | 19.9200 | 20.1800 | +0.749% | 2 | 153 | -80.922% |
| 2025-10-23 | 19.7300 | 20.0300 | 19.7300 | 20.0300 | +3.407% | 4 | 153 | -80.779% |
| 2025-10-22 | 19.2400 | 19.4200 | 19.1900 | 19.3700 | -3.536% | 9 | 153 | -80.124% |
| 2025-10-20 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | +6.243% | 3 | 150 | -80.827% |
| 2025-10-17 | 18.1500 | 18.9000 | 18.1500 | 18.9000 | -1.511% | 13 | 150 | -79.630% |
| 2025-10-16 | 18.8300 | 19.1900 | 18.8300 | 19.1900 | -5.000% | 2 | 150 | -79.937% |
| 2025-10-15 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -4.762% | 12 | 149 | -80.941% |
| 2025-10-13 | 20.9500 | 21.2300 | 20.9500 | 21.2100 | -3.151% | 6 | 149 | -81.848% |
| 2025-10-10 | 23.9300 | 23.9300 | 21.9000 | 21.9000 | -6.809% | 36 | 150 | -82.420% |
| 2025-10-09 | 24.3500 | 24.3500 | 23.5000 | 23.5000 | -4.199% | 2 | 114 | -83.617% |
| 2025-10-08 | 24.2000 | 24.5300 | 24.1300 | 24.5300 | +3.941% | 15 | 112 | -84.305% |
| 2025-10-07 | 23.9500 | 24.0000 | 23.3000 | 23.6000 | -3.516% | 15 | 105 | -83.686% |
| 2025-10-06 | 23.4000 | 24.4600 | 23.4000 | 24.4600 | +6.580% | 17 | 90 | -84.260% |
| 2025-10-03 | 22.3500 | 23.8400 | 22.2500 | 22.9500 | +2.823% | 75 | 92 | -83.224% |
| 2025-10-02 | 21.9000 | 22.3200 | 21.7500 | 22.3200 | +6.286% | 54 | 67 | -82.751% |
| 2025-10-01 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +7.143% | 4 | 13 | -81.667% |
| 2025-09-30 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +0.256% | 5 | 9 | -80.357% |
| 2025-09-29 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +4.434% | 1 | 4 | -80.307% |
| 2025-09-23 | 19.1700 | 19.1700 | 18.7200 | 18.7200 | -2.500% | 2 | 3 | -79.434% |
| 2025-09-22 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | 0.000% | 1 | 1 | -79.948% |