IBIT280121C00095000
IBIT Jan 21 2028 95.00 Call
optionOPRA
EODOct 15, 2026
1.61USD+5.921%(+0.09)302Vol5,999OI
IBIT280121C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.4700 | 1.6100 | 1.4700 | 1.6100 | +5.921% | 302 | 5,997 | 0.000% |
| 2026-10-14 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -6.173% | 30 | 6,032 | +5.921% |
| 2026-10-13 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 0.000% | 20 | 6,012 | -0.617% |
| 2026-10-09 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | +5.195% | 10 | 6,003 | -0.617% |
| 2026-10-08 | 1.5800 | 1.5800 | 1.5300 | 1.5400 | -10.465% | 8 | 6,000 | +4.545% |
| 2026-10-07 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | -13.131% | 2 | 5,998 | -6.395% |
| 2026-10-06 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +3.125% | 30 | 5,968 | -18.687% |
| 2026-09-30 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -2.041% | 2 | 5,970 | -16.146% |
| 2026-09-28 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -12.108% | 1 | 5,970 | -17.857% |
| 2026-09-24 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +1.364% | 1 | 5,970 | -27.803% |
| 2026-09-23 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | -11.647% | 6 | 5,974 | -26.818% |
| 2026-09-22 | 2.4800 | 2.4900 | 2.4400 | 2.4900 | +39.106% | 10 | 5,978 | -35.341% |
| 2026-09-18 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +22.603% | 1 | 5,978 | -10.056% |
| 2026-09-16 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | -7.006% | 11 | 5,974 | +10.274% |
| 2026-09-15 | 1.7100 | 1.7100 | 1.5700 | 1.5700 | -17.368% | 3 | 5,972 | +2.548% |
| 2026-09-14 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | -2.564% | 3 | 5,971 | -15.263% |
| 2026-09-10 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -8.019% | 2 | 5,969 | -17.436% |
| 2026-09-08 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -11.297% | 1 | 5,970 | -24.057% |
| 2026-09-03 | 2.3300 | 2.3900 | 2.3300 | 2.3900 | +23.196% | 3 | 5,970 | -32.636% |
| 2026-09-01 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -8.920% | 1 | 5,969 | -17.010% |
| 2026-08-31 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -15.476% | 1 | 5,969 | -24.413% |
| 2026-08-27 | 2.3900 | 2.5300 | 2.3900 | 2.5200 | +15.596% | 11 | 5,969 | -36.111% |
| 2026-08-26 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -9.544% | 1 | 5,972 | -26.147% |
| 2026-08-24 | 2.4300 | 2.4300 | 2.4100 | 2.4100 | +40.116% | 7 | 5,974 | -33.195% |
| 2026-08-20 | 1.4700 | 1.7200 | 1.4500 | 1.7200 | +32.308% | 7 | 5,980 | -6.395% |
| 2026-08-19 | 1.0600 | 1.3000 | 1.0600 | 1.3000 | +27.451% | 2 | 5,981 | +23.846% |
| 2026-08-18 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +8.511% | 1 | 5,980 | +57.843% |
| 2026-08-17 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +4.444% | 5 | 5,985 | +71.277% |
| 2026-08-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +1.124% | 1 | 5,985 | +78.889% |
| 2026-08-13 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | -5.319% | 3 | 5,982 | +80.899% |
| 2026-08-10 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -2.083% | 5 | 5,977 | +71.277% |
| 2026-08-06 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +17.073% | 2 | 5,975 | +67.708% |
| 2026-08-04 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.000% | 400 | 5,805 | +96.341% |
| 2026-08-03 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +5.128% | 10 | 5,815 | +96.341% |
| 2026-07-31 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -13.333% | 1 | 5,814 | +106.410% |
| 2026-07-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +4.651% | 10 | 5,814 | +78.889% |
| 2026-07-28 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -5.495% | 1 | 5,813 | +87.209% |
| 2026-07-27 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | -3.191% | 6 | 5,807 | +76.923% |
| 2026-07-24 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -10.476% | 36 | 5,843 | +71.277% |
| 2026-07-22 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 4 | 5,843 | +53.333% |
| 2026-07-21 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | +14.583% | 2 | 5,844 | +46.364% |
| 2026-07-17 | 0.9200 | 0.9600 | 0.9100 | 0.9600 | -9.434% | 5 | 5,847 | +67.708% |
| 2026-07-15 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.000% | 1 | 5,846 | +51.887% |
| 2026-07-14 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +8.163% | 1 | 5,845 | +51.887% |
| 2026-07-13 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -16.949% | 1 | 5,845 | +64.286% |
| 2026-07-10 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | +9.259% | 6 | 5,845 | +36.441% |
| 2026-07-08 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -6.087% | 1 | 5,845 | +49.074% |
| 2026-07-06 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +29.213% | 1 | 5,845 | +40.000% |
| 2026-06-30 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -9.184% | 1 | 6,780 | +80.899% |
| 2026-06-26 | 0.9900 | 1.0000 | 0.9700 | 0.9800 | -26.866% | 1,505 | 7,119 | +64.286% |
| 2026-06-22 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -6.944% | 1 | 7,118 | +20.149% |
| 2026-06-17 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +2.128% | 250 | 6,971 | +11.806% |
| 2026-06-12 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | -4.730% | 6 | 6,967 | +14.184% |
| 2026-06-11 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 0.000% | 1 | 6,968 | +8.784% |
| 2026-06-09 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | -13.450% | 1,253 | 6,687 | +8.784% |
| 2026-06-03 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 0.000% | 2 | 6,688 | -5.848% |
| 2026-06-02 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -15.347% | 150 | 6,688 | -5.848% |
| 2026-06-01 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -21.705% | 2 | 6,686 | -20.297% |
| 2026-05-21 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -2.642% | 1 | 6,685 | -37.597% |
| 2026-05-19 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -15.064% | 1 | 6,686 | -39.245% |
| 2026-05-13 | 3.1100 | 3.1200 | 3.1100 | 3.1200 | -2.804% | 2 | 6,688 | -48.397% |
| 2026-05-08 | 3.2000 | 3.2100 | 3.2000 | 3.2100 | +13.028% | 11 | 6,690 | -49.844% |
| 2026-04-30 | 2.8200 | 2.8400 | 2.8000 | 2.8400 | -1.045% | 106 | 6,593 | -43.310% |
| 2026-04-28 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -12.232% | 3 | 6,593 | -43.902% |
| 2026-04-23 | 3.2700 | 3.2800 | 3.2700 | 3.2700 | -5.217% | 4 | 6,592 | -50.765% |
| 2026-04-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +16.949% | 1 | 6,592 | -53.333% |
| 2026-04-20 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -11.940% | 34 | 6,592 | -45.424% |
| 2026-04-17 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | +14.334% | 3 | 6,592 | -51.940% |
| 2026-04-16 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +5.396% | 45 | 6,589 | -45.051% |
| 2026-04-09 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +1.091% | 5 | 6,589 | -42.086% |
| 2026-04-07 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -6.463% | 50 | 6,644 | -41.455% |
| 2026-04-06 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | +5.755% | 2 | 6,594 | -45.238% |
| 2026-04-02 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -3.806% | 2 | 6,593 | -42.086% |
| 2026-04-01 | 2.8300 | 2.8900 | 2.8300 | 2.8900 | +5.091% | 5 | 6,593 | -44.291% |
| 2026-03-30 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.786% | 2 | 6,592 | -41.455% |
| 2026-03-27 | 2.9000 | 2.9000 | 2.7900 | 2.8000 | -13.580% | 4 | 6,591 | -42.500% |
| 2026-03-25 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -0.308% | 2 | 6,587 | -50.309% |
| 2026-03-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -7.143% | 5 | 6,585 | -50.462% |
| 2026-03-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.166% | 1 | 6,586 | -54.000% |
| 2026-03-16 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +8.116% | 1 | 6,586 | -56.836% |
| 2026-03-12 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +2.985% | 1 | 6,586 | -53.333% |
| 2026-03-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -14.103% | 1 | 6,586 | -51.940% |
| 2026-03-04 | 3.7000 | 3.9000 | 3.6500 | 3.9000 | +36.364% | 1,201 | 6,586 | -58.718% |
| 2026-02-27 | 2.8100 | 2.8600 | 2.7600 | 2.8600 | 0.000% | 1,002 | 6,312 | -43.706% |
| 2026-02-24 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -1.379% | 2 | 6,952 | -43.706% |
| 2026-02-23 | 3.0500 | 3.0500 | 2.8800 | 2.9000 | -7.348% | 4 | 6,954 | -44.483% |
| 2026-02-20 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | -2.188% | 2 | 6,954 | -48.562% |
| 2026-02-19 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.043% | 1 | 6,954 | -49.688% |
| 2026-02-13 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | +10.180% | 4 | 6,955 | -56.250% |
| 2026-02-12 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -5.650% | 2 | 6,955 | -51.796% |
| 2026-02-11 | 3.2700 | 3.5400 | 3.1500 | 3.5400 | -6.101% | 37 | 6,955 | -54.520% |
| 2026-02-10 | 3.5500 | 3.7700 | 3.5500 | 3.7700 | -5.985% | 3 | 6,970 | -57.294% |
| 2026-02-06 | 3.4500 | 4.0100 | 3.4500 | 4.0100 | +19.701% | 15 | 6,969 | -59.850% |
| 2026-02-05 | 4.2500 | 4.2500 | 3.3500 | 3.3500 | -25.556% | 1,124 | 6,973 | -51.940% |
| 2026-02-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 1 | 6,200 | -64.222% |
| 2026-02-03 | 5.0000 | 5.0000 | 4.4200 | 4.6000 | -9.804% | 1,043 | 6,200 | -65.000% |
| 2026-02-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -10.683% | 6 | 6,882 | -68.431% |
| 2026-01-30 | 5.8000 | 5.8000 | 5.7100 | 5.7100 | -5.620% | 2 | 6,882 | -71.804% |
| 2026-01-29 | 5.9500 | 6.0500 | 5.9500 | 6.0500 | -10.370% | 6 | 6,882 | -73.388% |
| 2026-01-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +5.469% | 23 | 6,879 | -76.148% |
| 2026-01-21 | 6.4800 | 6.4800 | 6.4000 | 6.4000 | -4.478% | 3 | 6,902 | -74.844% |
| 2026-01-20 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | -17.284% | 77 | 6,899 | -75.970% |
| 2026-01-15 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +16.212% | 7 | 6,829 | -80.123% |
| 2026-01-12 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +0.288% | 1 | 6,829 | -76.901% |
| 2026-01-09 | 7.1500 | 7.1500 | 6.9500 | 6.9500 | -10.323% | 4 | 6,828 | -76.835% |
| 2026-01-06 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -2.516% | 1 | 6,825 | -79.226% |
| 2026-01-05 | 7.8000 | 7.9500 | 7.7400 | 7.9500 | +17.778% | 25 | 6,819 | -79.748% |
| 2025-12-31 | 6.9700 | 6.9700 | 6.7500 | 6.7500 | -1.460% | 5 | 6,819 | -76.148% |
| 2025-12-30 | 6.9000 | 6.9000 | 6.8500 | 6.8500 | 0.000% | 6 | 6,819 | -76.496% |
| 2025-12-26 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.735% | 1 | 6,818 | -76.496% |
| 2025-12-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.158% | 1 | 6,818 | -76.324% |
| 2025-12-23 | 6.8000 | 6.9500 | 6.7800 | 6.9500 | -1.836% | 7 | 6,818 | -76.835% |
| 2025-12-22 | 7.1000 | 7.1000 | 7.0800 | 7.0800 | -2.479% | 3 | 6,821 | -77.260% |
| 2025-12-19 | 7.3000 | 7.3000 | 7.0500 | 7.2600 | +4.460% | 15 | 6,822 | -77.824% |
| 2025-12-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -2.797% | 1 | 6,823 | -76.835% |
| 2025-12-17 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -0.694% | 1 | 6,823 | -77.483% |
| 2025-12-15 | 7.1700 | 7.2000 | 7.1700 | 7.2000 | -11.873% | 2 | 6,822 | -77.639% |
| 2025-12-11 | 7.9500 | 8.1700 | 7.9500 | 8.1700 | -5.549% | 3 | 6,822 | -80.294% |
| 2025-12-03 | 8.7000 | 8.7000 | 8.6500 | 8.6500 | +5.746% | 2 | 6,822 | -81.387% |
| 2025-12-02 | 8.3000 | 8.3000 | 8.1800 | 8.1800 | +13.611% | 17 | 6,821 | -80.318% |
| 2025-12-01 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.873% | 1 | 6,825 | -77.639% |
| 2025-11-26 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +4.744% | 20 | 6,824 | -80.294% |
| 2025-11-24 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +16.244% | 5 | 6,824 | -79.359% |
| 2025-11-21 | 7.2000 | 7.2000 | 6.6000 | 6.7100 | -9.812% | 1,022 | 6,819 | -76.006% |
| 2025-11-20 | 8.1200 | 8.1200 | 7.3500 | 7.4400 | -8.148% | 1,042 | 6,182 | -78.360% |
| 2025-11-19 | 8.3900 | 8.4100 | 8.1000 | 8.1000 | -7.955% | 1,022 | 6,141 | -80.123% |
| 2025-11-18 | 8.8000 | 8.8300 | 8.8000 | 8.8000 | +3.529% | 55 | 5,515 | -81.705% |
| 2025-11-17 | 8.8700 | 9.1000 | 8.5000 | 8.5000 | -10.053% | 22 | 5,467 | -81.059% |
| 2025-11-14 | 9.4000 | 9.5200 | 9.4000 | 9.4500 | -4.061% | 33 | 5,464 | -82.963% |
| 2025-11-13 | 10.4800 | 10.4800 | 9.8500 | 9.8500 | -8.372% | 14 | 5,435 | -83.655% |
| 2025-11-12 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -2.715% | 1 | 5,440 | -85.023% |
| 2025-11-11 | 11.0100 | 11.0500 | 11.0100 | 11.0500 | +0.272% | 2 | 5,439 | -85.430% |
| 2025-11-07 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +3.962% | 1 | 5,440 | -85.390% |
| 2025-11-06 | 10.9000 | 10.9000 | 10.5000 | 10.6000 | -7.424% | 4 | 5,441 | -84.811% |
| 2025-11-05 | 11.1500 | 11.4500 | 11.1400 | 11.4500 | +9.465% | 30 | 5,442 | -85.939% |
| 2025-11-04 | 10.5000 | 10.5500 | 10.4600 | 10.4600 | -12.469% | 4 | 5,430 | -84.608% |
| 2025-11-03 | 12.1500 | 12.4500 | 11.7000 | 11.9500 | -7.364% | 22,557 | 22,703 | -86.527% |
| 2025-10-31 | 12.9900 | 13.0200 | 12.9000 | 12.9000 | +9.322% | 29 | 22,703 | -87.519% |
| 2025-10-30 | 12.1800 | 12.4000 | 11.8000 | 11.8000 | -11.610% | 32 | 22,702 | -86.356% |
| 2025-10-29 | 13.5400 | 13.7500 | 13.3500 | 13.3500 | -7.867% | 5 | 22,700 | -87.940% |
| 2025-10-28 | 14.6300 | 14.8700 | 14.4900 | 14.4900 | -0.753% | 7 | 22,700 | -88.889% |
| 2025-10-27 | 14.6000 | 14.9500 | 14.3000 | 14.6000 | +8.793% | 7,543 | 15,226 | -88.973% |
| 2025-10-24 | 13.3200 | 13.5000 | 13.3200 | 13.4200 | -0.371% | 3 | 15,226 | -88.003% |
| 2025-10-23 | 13.2400 | 13.4700 | 13.2400 | 13.4700 | +2.824% | 2 | 15,226 | -88.048% |
| 2025-10-22 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -6.093% | 1 | 15,226 | -87.710% |
| 2025-10-21 | 12.9500 | 14.4500 | 12.9500 | 13.9500 | +4.104% | 92 | 15,227 | -88.459% |
| 2025-10-20 | 13.4400 | 13.6200 | 13.1400 | 13.4000 | +10.744% | 15,267 | 15,276 | -87.985% |
| 2025-10-17 | 12.1000 | 12.2500 | 12.0500 | 12.1000 | -5.616% | 23 | 109 | -86.694% |
| 2025-10-16 | 12.7000 | 12.8300 | 12.7000 | 12.8200 | -5.037% | 68 | 91 | -87.441% |
| 2025-10-15 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.087% | 1 | 24 | -88.074% |
| 2025-10-14 | 13.9000 | 13.9300 | 13.9000 | 13.9300 | -1.901% | 5 | 24 | -88.442% |
| 2025-10-13 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -12.669% | 1 | 21 | -88.662% |
| 2025-10-10 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +2.587% | 1 | 20 | -90.098% |
| 2025-10-07 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -5.033% | 1 | 20 | -89.842% |
| 2025-10-06 | 16.8800 | 16.8800 | 16.6900 | 16.6900 | +8.377% | 10 | 19 | -90.354% |
| 2025-10-03 | 15.0700 | 15.4000 | 15.0700 | 15.4000 | +32.189% | 5 | 11 | -89.545% |
| 2025-09-25 | 11.6700 | 11.6800 | 11.6500 | 11.6500 | -4.976% | 6 | 7 | -86.180% |
| 2025-09-22 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -5.620% | 1 | 2 | -86.868% |
| 2025-09-19 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -4.835% | 20 | 1 | -87.606% |
| 2025-09-18 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +7.991% | 20 | 21 | -88.205% |
| 2025-09-16 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | 0.000% | 1 | 1 | -87.263% |