IBIT280121C00082000
IBIT Jan 21 2028 82.00 Call
optionOPRA
EODOct 9, 2026
2.52USD+4.132%(+0.10)360Vol856OI
IBIT280121C00082000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 2.4600 | 2.5200 | 2.4600 | 2.5200 | +4.132% | 360 | 682 | 0.000% |
| 2026-10-08 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -15.972% | 1 | 681 | +4.132% |
| 2026-10-06 | 2.8800 | 2.8900 | 2.8700 | 2.8800 | +1.767% | 238 | 532 | -12.500% |
| 2026-09-18 | 2.7200 | 2.8300 | 2.7200 | 2.8300 | -10.159% | 10 | 524 | -10.954% |
| 2026-09-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +16.236% | 1 | 524 | -20.000% |
| 2026-09-02 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -6.873% | 1 | 525 | -7.011% |
| 2026-09-01 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -1.356% | 1 | 524 | -13.402% |
| 2026-08-31 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -13.235% | 1 | 523 | -14.576% |
| 2026-08-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +58.879% | 1 | 522 | -25.882% |
| 2026-08-20 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +65.891% | 8 | 530 | +17.757% |
| 2026-08-13 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +0.781% | 1 | 530 | +95.349% |
| 2026-08-11 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +5.785% | 1 | 530 | +96.875% |
| 2026-08-04 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +0.833% | 40 | 515 | +108.264% |
| 2026-08-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -40.299% | 11 | 522 | +110.000% |
| 2026-06-09 | 1.9900 | 2.0100 | 1.9900 | 2.0100 | +2.551% | 14 | 512 | +25.373% |
| 2026-06-05 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | -30.000% | 4 | 512 | +28.571% |
| 2026-06-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -5.085% | 2 | 514 | -10.000% |
| 2026-05-28 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -21.333% | 1 | 515 | -14.576% |
| 2026-05-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -20.213% | 2 | 516 | -32.800% |
| 2026-05-14 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +17.500% | 4 | 512 | -46.383% |
| 2026-04-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -20.792% | 1 | 513 | -37.000% |
| 2026-03-16 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.208% | 1 | 513 | -50.099% |
| 2026-03-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +28.000% | 4 | 514 | -47.500% |
| 2026-02-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 1 | 511 | -32.800% |
| 2026-02-23 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -20.833% | 7 | 512 | -33.684% |
| 2026-02-05 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -26.154% | 1 | 512 | -47.500% |
| 2026-02-02 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -14.021% | 2 | 512 | -61.231% |
| 2026-01-29 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -25.149% | 2 | 512 | -66.667% |
| 2026-01-15 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -5.607% | 1 | 513 | -75.050% |
| 2026-01-14 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +21.591% | 1 | 512 | -76.449% |
| 2025-12-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.348% | 2 | 512 | -71.364% |
| 2025-12-22 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -0.541% | 1 | 514 | -72.609% |
| 2025-12-18 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | +2.210% | 501 | 513 | -72.757% |
| 2025-12-15 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -15.023% | 2 | 16 | -72.155% |
| 2025-11-28 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +9.007% | 1 | 17 | -76.338% |
| 2025-11-24 | 9.7500 | 9.7700 | 9.7500 | 9.7700 | -24.556% | 3 | 16 | -74.207% |
| 2025-11-06 | 13.2000 | 13.2000 | 12.9500 | 12.9500 | -4.779% | 2 | 15 | -80.541% |
| 2025-11-05 | 13.0500 | 13.6000 | 13.0500 | 13.6000 | -13.099% | 2 | 15 | -81.471% |
| 2025-10-31 | 15.6600 | 15.7600 | 15.6500 | 15.6500 | +3.028% | 9 | 13 | -83.898% |
| 2025-10-30 | 14.9800 | 15.1900 | 14.9800 | 15.1900 | -8.824% | 2 | 6 | -83.410% |
| 2025-10-29 | 16.4700 | 16.6900 | 16.3800 | 16.6600 | -7.135% | 4 | 5 | -84.874% |
| 2025-10-28 | 17.6600 | 17.9400 | 17.6600 | 17.9400 | +1.758% | 2 | 5 | -85.953% |
| 2025-10-27 | 17.5000 | 17.6300 | 17.5000 | 17.6300 | +8.894% | 2 | 5 | -85.706% |
| 2025-10-24 | 16.2200 | 16.3500 | 15.9800 | 16.1900 | -1.521% | 4 | 5 | -84.435% |
| 2025-10-23 | 16.2200 | 16.4900 | 16.2100 | 16.4400 | +3.396% | 4 | 6 | -84.672% |
| 2025-10-21 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -2.454% | 7 | 6 | -84.151% |
| 2025-10-20 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +4.823% | 1 | 13 | -84.540% |
| 2025-10-16 | 16.4000 | 16.4000 | 15.5500 | 15.5500 | -20.256% | 8 | 12 | -83.794% |
| 2025-10-09 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.500% | 2 | 5 | -87.077% |
| 2025-10-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +28.535% | 1 | 3 | -87.400% |
| 2025-09-24 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | 0.000% | 2 | 2 | -83.805% |