IBIT280121C00072000
IBIT Jan 21 2028 72.00 Call
optionOPRA
EODOct 15, 2026
3.19USD-12.603%(-0.46)4Vol900OI
IBIT280121C00072000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -12.603% | 4 | 904 | 0.000% |
| 2026-10-09 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +8.955% | 5 | 899 | -12.603% |
| 2026-10-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -20.238% | 1 | 900 | -4.776% |
| 2026-10-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 1 | 900 | -24.048% |
| 2026-10-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.990% | 1 | 900 | -22.195% |
| 2026-09-29 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -6.512% | 1 | 899 | -20.647% |
| 2026-09-25 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -11.885% | 2 | 897 | -25.814% |
| 2026-09-22 | 4.9100 | 4.9100 | 4.8800 | 4.8800 | -2.400% | 9 | 900 | -34.631% |
| 2026-09-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +26.582% | 1 | 899 | -36.200% |
| 2026-09-18 | 3.7500 | 3.9500 | 3.7500 | 3.9500 | +5.053% | 25 | 894 | -19.241% |
| 2026-09-10 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -5.764% | 2 | 897 | -15.160% |
| 2026-09-09 | 4.0200 | 4.0200 | 3.9900 | 3.9900 | -16.527% | 4 | 895 | -20.050% |
| 2026-08-27 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +12.471% | 1 | 895 | -33.264% |
| 2026-08-26 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -4.494% | 12 | 883 | -24.941% |
| 2026-08-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +9.877% | 13 | 870 | -28.315% |
| 2026-08-21 | 4.1700 | 4.1700 | 4.0500 | 4.0500 | +22.727% | 21 | 853 | -21.235% |
| 2026-08-20 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | +65.829% | 12 | 853 | -3.333% |
| 2026-08-07 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +2.577% | 1 | 852 | +60.302% |
| 2026-08-06 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -7.177% | 10 | 862 | +64.433% |
| 2026-07-14 | 2.0600 | 2.0900 | 2.0600 | 2.0900 | +7.179% | 2 | 864 | +52.632% |
| 2026-07-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +4.839% | 2 | 862 | +63.590% |
| 2026-06-25 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | -32.609% | 24 | 863 | +71.505% |
| 2026-06-16 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -7.383% | 25 | 886 | +15.580% |
| 2026-06-15 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +9.559% | 10 | 876 | +7.047% |
| 2026-06-12 | 2.5200 | 2.7200 | 2.5200 | 2.7200 | -1.449% | 18 | 894 | +17.279% |
| 2026-06-11 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -1.075% | 40 | 854 | +15.580% |
| 2026-06-10 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +2.198% | 3 | 854 | +14.337% |
| 2026-06-09 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -27.200% | 1 | 854 | +16.850% |
| 2026-06-01 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.484% | 5 | 854 | -14.933% |
| 2026-05-29 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +0.250% | 1 | 853 | -20.449% |
| 2026-05-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -19.840% | 1 | 853 | -20.250% |
| 2026-05-18 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -13.217% | 6 | 847 | -36.072% |
| 2026-05-13 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 2 | 847 | -44.522% |
| 2026-04-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.879% | 6 | 853 | -44.035% |
| 2026-04-17 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +12.952% | 100 | 853 | -46.206% |
| 2026-04-16 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.756% | 2 | 854 | -39.238% |
| 2026-04-08 | 5.5000 | 5.5000 | 5.2900 | 5.2900 | +11.368% | 12 | 864 | -39.698% |
| 2026-04-07 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -8.124% | 19 | 865 | -32.842% |
| 2026-04-06 | 5.1500 | 5.2500 | 5.1500 | 5.1700 | +11.422% | 108 | 852 | -38.298% |
| 2026-04-02 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -6.263% | 1 | 852 | -31.250% |
| 2026-03-31 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -13.158% | 50 | 852 | -35.556% |
| 2026-03-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +2.334% | 1 | 877 | -44.035% |
| 2026-03-20 | 5.5800 | 5.5800 | 5.5700 | 5.5700 | -4.786% | 102 | 877 | -42.729% |
| 2026-03-19 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.681% | 1 | 951 | -45.470% |
| 2026-03-18 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -9.848% | 1 | 951 | -46.387% |
| 2026-03-16 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +7.317% | 1 | 952 | -51.667% |
| 2026-03-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +4.592% | 1 | 951 | -48.130% |
| 2026-03-10 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +6.909% | 1 | 950 | -45.748% |
| 2026-03-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +14.823% | 3 | 950 | -42.000% |
| 2026-02-23 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -20.167% | 250 | 947 | -33.403% |
| 2026-02-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 2 | 913 | -46.833% |
| 2026-02-06 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +18.470% | 5 | 913 | -49.764% |
| 2026-02-05 | 5.8000 | 5.8000 | 5.3500 | 5.3600 | -32.748% | 40 | 913 | -40.485% |
| 2026-02-02 | 8.1000 | 8.1000 | 7.9700 | 7.9700 | -14.209% | 7 | 883 | -59.975% |
| 2026-01-29 | 9.3000 | 9.3600 | 9.2600 | 9.2900 | -6.162% | 22 | 889 | -65.662% |
| 2026-01-26 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.714% | 1 | 895 | -67.778% |
| 2026-01-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.408% | 1 | 896 | -69.619% |
| 2026-01-20 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -11.250% | 75 | 896 | -70.047% |
| 2026-01-15 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | -3.226% | 2 | 886 | -73.417% |
| 2026-01-14 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +12.217% | 1 | 887 | -74.274% |
| 2026-01-07 | 11.2000 | 11.2500 | 11.0500 | 11.0500 | -3.913% | 11 | 888 | -71.131% |
| 2026-01-06 | 11.5000 | 11.5000 | 11.4000 | 11.5000 | +7.981% | 70 | 899 | -72.261% |
| 2025-12-17 | 10.6000 | 10.6500 | 10.4200 | 10.6500 | -0.187% | 806 | 955 | -70.047% |
| 2025-12-15 | 11.1000 | 11.1000 | 10.6500 | 10.6700 | -13.603% | 25 | 987 | -70.103% |
| 2025-12-12 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +3.003% | 1 | 1,005 | -74.170% |
| 2025-12-11 | 12.0000 | 12.0300 | 11.9900 | 11.9900 | +0.335% | 546 | 1,006 | -73.394% |
| 2025-12-05 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -7.076% | 9 | 550 | -73.305% |
| 2025-12-04 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -0.310% | 10 | 541 | -75.194% |
| 2025-12-03 | 12.8500 | 12.9000 | 12.8500 | 12.9000 | +2.381% | 3 | 531 | -75.271% |
| 2025-12-02 | 11.6000 | 12.6000 | 11.6000 | 12.6000 | +18.868% | 12 | 530 | -74.683% |
| 2025-12-01 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -0.935% | 15 | 518 | -69.906% |
| 2025-11-24 | 11.0800 | 11.0800 | 10.7000 | 10.7000 | +2.392% | 62 | 503 | -70.187% |
| 2025-11-21 | 10.7500 | 10.7700 | 10.4500 | 10.4500 | -5.430% | 94 | 503 | -69.474% |
| 2025-11-20 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.556% | 26 | 513 | -71.131% |
| 2025-11-19 | 11.9500 | 11.9500 | 11.6800 | 11.7000 | -9.653% | 45 | 487 | -72.735% |
| 2025-11-18 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +1.330% | 7 | 463 | -75.367% |
| 2025-11-17 | 12.7900 | 12.7900 | 12.7800 | 12.7800 | -3.547% | 30 | 456 | -75.039% |
| 2025-11-14 | 13.3500 | 13.3500 | 13.2500 | 13.2500 | -14.017% | 28 | 426 | -75.925% |
| 2025-11-13 | 15.7900 | 15.8000 | 15.4100 | 15.4100 | -0.900% | 572 | 420 | -79.299% |
| 2025-11-12 | 15.8900 | 15.8900 | 15.5000 | 15.5500 | -6.042% | 619 | 627 | -79.486% |
| 2025-11-11 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -3.216% | 1 | 86 | -80.725% |
| 2025-11-10 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +8.987% | 6 | 86 | -81.345% |
| 2025-11-07 | 15.5200 | 15.6900 | 15.5200 | 15.6900 | -0.381% | 92 | 92 | -79.669% |
| 2025-11-06 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -2.597% | 2 | 182 | -79.746% |
| 2025-11-05 | 16.3000 | 16.3200 | 16.1700 | 16.1700 | +6.944% | 10 | 180 | -80.272% |
| 2025-11-04 | 15.1500 | 15.2500 | 15.0000 | 15.1200 | -12.853% | 17 | 190 | -78.902% |
| 2025-11-03 | 17.7000 | 17.7000 | 17.3400 | 17.3500 | -4.984% | 8 | 180 | -81.614% |
| 2025-10-31 | 18.4200 | 18.8000 | 18.0500 | 18.2600 | +4.762% | 14 | 180 | -82.530% |
| 2025-10-30 | 17.6200 | 17.9200 | 17.4300 | 17.4300 | -11.162% | 94 | 177 | -81.698% |
| 2025-10-29 | 19.3900 | 19.7300 | 19.3100 | 19.6200 | -3.587% | 6 | 85 | -83.741% |
| 2025-10-28 | 20.3200 | 20.6400 | 20.1100 | 20.3500 | -1.118% | 4 | 86 | -84.324% |
| 2025-10-27 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | +7.187% | 10 | 82 | -84.500% |
| 2025-10-24 | 18.9800 | 19.2000 | 18.9800 | 19.2000 | -1.538% | 2 | 82 | -83.385% |
| 2025-10-23 | 18.8700 | 19.5000 | 18.8700 | 19.5000 | +5.121% | 7 | 82 | -83.641% |
| 2025-10-22 | 18.4100 | 18.6200 | 18.4100 | 18.5500 | -2.625% | 3 | 83 | -82.803% |
| 2025-10-20 | 19.3000 | 19.3700 | 19.0500 | 19.0500 | +11.208% | 4 | 83 | -83.255% |
| 2025-10-17 | 17.5000 | 17.5000 | 17.0800 | 17.1300 | -5.307% | 3 | 83 | -81.378% |
| 2025-10-16 | 18.9800 | 18.9800 | 18.0400 | 18.0900 | -4.032% | 17 | 82 | -82.366% |
| 2025-10-15 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -7.689% | 1 | 78 | -83.077% |
| 2025-10-13 | 20.3800 | 20.4200 | 20.3800 | 20.4200 | -3.588% | 5 | 78 | -84.378% |
| 2025-10-10 | 21.2500 | 21.3000 | 21.1800 | 21.1800 | -10.671% | 5 | 77 | -84.939% |
| 2025-10-08 | 23.0000 | 23.7100 | 22.9000 | 23.7100 | +7.043% | 14 | 72 | -86.546% |
| 2025-10-07 | 23.5000 | 23.5200 | 22.1500 | 22.1500 | -6.144% | 49 | 80 | -85.598% |
| 2025-10-06 | 23.1800 | 23.9000 | 23.1800 | 23.6000 | +25.733% | 21 | 31 | -86.483% |
| 2025-09-29 | 18.7800 | 18.7800 | 18.7700 | 18.7700 | -3.496% | 11 | 12 | -83.005% |
| 2025-09-17 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | 0.000% | 1 | 1 | -83.599% |