IBIT280121C00077000
IBIT Jan 21 2028 77.00 Call
optionOPRA
EODOct 16, 2026
2.77USD-1.773%(-0.05)112Vol455OI
IBIT280121C00077000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.7300 | 2.7800 | 2.7000 | 2.7700 | -1.773% | 112 | 357 | 0.000% |
| 2026-10-08 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | -14.545% | 13 | 356 | -1.773% |
| 2026-10-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -12.000% | 1 | 357 | -16.061% |
| 2026-09-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -11.765% | 2 | 355 | -26.133% |
| 2026-09-21 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +32.812% | 1 | 354 | -34.824% |
| 2026-09-18 | 2.7800 | 3.2000 | 2.7800 | 3.2000 | +23.077% | 46 | 357 | -13.438% |
| 2026-09-17 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -13.333% | 3 | 355 | +6.538% |
| 2026-09-11 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | -12.791% | 35 | 323 | -7.667% |
| 2026-09-08 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -3.911% | 1 | 323 | -19.477% |
| 2026-09-04 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +12.934% | 1 | 322 | -22.626% |
| 2026-09-02 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -9.687% | 2 | 322 | -12.618% |
| 2026-08-31 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +3.540% | 2 | 321 | -21.083% |
| 2026-08-28 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -16.708% | 8 | 321 | -18.289% |
| 2026-08-27 | 4.3000 | 4.3000 | 4.0700 | 4.0700 | +1.750% | 39 | 317 | -31.941% |
| 2026-08-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +172.109% | 2 | 317 | -30.750% |
| 2026-08-04 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +8.889% | 3 | 314 | +88.435% |
| 2026-07-31 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | -15.094% | 27 | 328 | +105.185% |
| 2026-07-27 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -12.637% | 15 | 321 | +74.214% |
| 2026-07-22 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -4.211% | 1 | 321 | +52.198% |
| 2026-07-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -33.798% | 17 | 320 | +45.789% |
| 2026-06-02 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | -29.136% | 4 | 321 | -3.484% |
| 2026-05-22 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.706% | 2 | 321 | -31.605% |
| 2026-05-18 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -7.609% | 2 | 321 | -34.824% |
| 2026-04-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.155% | 2 | 321 | -39.783% |
| 2026-04-15 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +14.118% | 2 | 321 | -42.887% |
| 2026-04-07 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | -14.141% | 2 | 319 | -34.824% |
| 2026-03-20 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 5 | 321 | -44.040% |
| 2026-03-19 | 5.0100 | 5.0900 | 4.9500 | 4.9500 | -5.714% | 7 | 316 | -44.040% |
| 2026-03-13 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.943% | 10 | 316 | -47.238% |
| 2026-03-12 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 10 | 306 | -47.736% |
| 2026-03-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 28 | 296 | -48.704% |
| 2026-03-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +5.051% | 1 | 268 | -46.731% |
| 2026-03-06 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +15.654% | 15 | 267 | -44.040% |
| 2026-02-23 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -16.893% | 10 | 252 | -35.280% |
| 2026-02-11 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -4.630% | 42 | 254 | -46.214% |
| 2026-02-10 | 5.5300 | 5.5300 | 5.4000 | 5.4000 | -6.087% | 6 | 213 | -48.704% |
| 2026-02-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 2 | 209 | -51.826% |
| 2026-02-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -20.280% | 6 | 207 | -51.404% |
| 2026-02-02 | 7.2400 | 7.2400 | 7.1500 | 7.1500 | -12.270% | 26 | 201 | -61.259% |
| 2026-01-30 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -7.386% | 5 | 182 | -66.012% |
| 2026-01-29 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -7.368% | 7 | 177 | -68.523% |
| 2026-01-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +3.261% | 13 | 176 | -70.842% |
| 2026-01-27 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +2.564% | 30 | 163 | -69.891% |
| 2026-01-26 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -5.280% | 1 | 133 | -69.119% |
| 2026-01-20 | 9.4600 | 9.4700 | 9.4600 | 9.4700 | -12.799% | 2 | 134 | -70.750% |
| 2026-01-05 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +14.076% | 1 | 135 | -74.494% |
| 2025-12-29 | 9.4100 | 9.5200 | 9.4100 | 9.5200 | -3.252% | 8 | 135 | -70.903% |
| 2025-12-18 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +0.408% | 5 | 137 | -71.850% |
| 2025-12-15 | 10.1500 | 10.1500 | 9.8000 | 9.8000 | -1.010% | 45 | 142 | -71.735% |
| 2025-12-01 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -6.604% | 1 | 119 | -72.020% |
| 2025-11-24 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +9.278% | 1 | 118 | -73.868% |
| 2025-11-21 | 9.5500 | 9.7000 | 9.5500 | 9.7000 | -4.902% | 3 | 117 | -71.443% |
| 2025-11-20 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -12.446% | 1 | 118 | -72.843% |
| 2025-11-18 | 11.4900 | 11.6500 | 11.4900 | 11.6500 | -7.540% | 2 | 117 | -76.223% |
| 2025-11-14 | 12.6700 | 12.6700 | 12.6000 | 12.6000 | -13.283% | 8 | 116 | -78.016% |
| 2025-11-06 | 14.3800 | 14.5300 | 14.3800 | 14.5300 | -2.549% | 2 | 111 | -80.936% |
| 2025-11-05 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | +9.956% | 1 | 110 | -81.422% |
| 2025-11-04 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -14.717% | 1 | 110 | -79.572% |
| 2025-11-03 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -7.235% | 1 | 108 | -82.579% |
| 2025-10-31 | 16.8700 | 17.1400 | 16.8700 | 17.1400 | +5.025% | 2 | 108 | -83.839% |
| 2025-10-30 | 16.2700 | 16.4900 | 16.2700 | 16.3200 | -7.273% | 92 | 108 | -83.027% |
| 2025-10-29 | 17.8000 | 18.0600 | 17.6000 | 17.6000 | -9.138% | 92 | 110 | -84.261% |
| 2025-10-28 | 19.1100 | 19.3700 | 19.1100 | 19.3700 | +2.001% | 2 | 27 | -85.700% |
| 2025-10-27 | 18.7300 | 18.9900 | 18.7300 | 18.9900 | +7.228% | 2 | 27 | -85.413% |
| 2025-10-24 | 17.5000 | 17.7100 | 17.5000 | 17.7100 | +0.340% | 2 | 27 | -84.359% |
| 2025-10-23 | 17.4800 | 17.7400 | 17.4600 | 17.6500 | +2.676% | 4 | 27 | -84.306% |
| 2025-10-22 | 16.9500 | 17.1900 | 16.9500 | 17.1900 | -6.219% | 2 | 27 | -83.886% |
| 2025-10-21 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | +3.501% | 2 | 27 | -84.888% |
| 2025-10-15 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | -3.488% | 5 | 25 | -84.359% |
| 2025-10-14 | 17.9500 | 18.3500 | 17.9000 | 18.3500 | -0.811% | 3 | 20 | -84.905% |
| 2025-10-13 | 18.8500 | 18.8500 | 18.5000 | 18.5000 | -11.143% | 2 | 23 | -85.027% |
| 2025-10-09 | 20.8200 | 20.8200 | 20.8200 | 20.8200 | +1.314% | 2 | 25 | -86.695% |
| 2025-10-03 | 20.4000 | 20.5500 | 20.4000 | 20.5500 | +11.989% | 2 | 27 | -86.521% |
| 2025-10-01 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +9.291% | 3 | 28 | -84.905% |
| 2025-09-30 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | -4.167% | 10 | 28 | -83.502% |
| 2025-09-19 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | -3.204% | 18 | 28 | -84.189% |
| 2025-09-18 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +3.134% | 1 | 41 | -84.696% |
| 2025-09-17 | 17.6500 | 17.6500 | 17.5000 | 17.5500 | -1.404% | 7 | 41 | -84.217% |
| 2025-09-16 | 17.4000 | 17.8500 | 17.2000 | 17.8000 | +3.188% | 10 | 36 | -84.438% |
| 2025-09-15 | 17.1600 | 17.2500 | 17.0000 | 17.2500 | 0.000% | 40 | 32 | -83.942% |