IBIT280616C00015000
IBIT Jun 16 2028 15.00 Call
optionOPRA
EODOct 12, 2026
33.50USD+10.089%(+3.07)1Vol394OI
IBIT280616C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 33.50 | 33.50 | 33.50 | 33.50 | +10.089% | 1 | 395 | 0.000% |
| 2026-09-17 | 30.42 | 30.43 | 30.42 | 30.43 | -5.468% | 5 | 400 | +10.089% |
| 2026-08-25 | 32.15 | 32.19 | 32.15 | 32.19 | +3.605% | 9 | 410 | +4.070% |
| 2026-08-21 | 30.56 | 31.20 | 30.56 | 31.07 | +32.213% | 4 | 408 | +7.821% |
| 2026-08-04 | 23.50 | 23.50 | 23.50 | 23.50 | +1.512% | 2 | 406 | +42.553% |
| 2026-08-03 | 23.15 | 23.15 | 23.15 | 23.15 | -7.952% | 1 | 407 | +44.708% |
| 2026-07-21 | 25.15 | 25.15 | 25.15 | 25.15 | +2.236% | 1 | 407 | +33.201% |
| 2026-07-20 | 24.60 | 24.60 | 24.60 | 24.60 | +1.151% | 2 | 407 | +36.179% |
| 2026-07-15 | 24.30 | 24.32 | 24.30 | 24.32 | +7.137% | 4 | 407 | +37.747% |
| 2026-07-08 | 22.70 | 22.70 | 22.70 | 22.70 | -4.782% | 1 | 407 | +47.577% |
| 2026-07-07 | 23.80 | 23.87 | 23.80 | 23.84 | +9.358% | 48 | 407 | +40.520% |
| 2026-06-29 | 21.80 | 21.80 | 21.80 | 21.80 | -0.683% | 1 | 406 | +53.670% |
| 2026-06-26 | 21.90 | 21.95 | 21.90 | 21.95 | +2.093% | 14 | 392 | +52.620% |
| 2026-06-24 | 21.50 | 21.50 | 21.50 | 21.50 | -6.522% | 1 | 393 | +55.814% |
| 2026-06-10 | 23.00 | 23.00 | 23.00 | 23.00 | -11.025% | 2 | 393 | +45.652% |
| 2026-06-03 | 25.85 | 25.85 | 25.85 | 25.85 | -4.259% | 1 | 392 | +29.594% |
| 2026-06-02 | 27.00 | 27.00 | 27.00 | 27.00 | -14.286% | 2 | 390 | +24.074% |
| 2026-05-20 | 31.50 | 31.50 | 31.50 | 31.50 | -5.063% | 1 | 390 | +6.349% |
| 2026-05-07 | 33.55 | 33.55 | 33.18 | 33.18 | +3.687% | 3 | 389 | +0.964% |
| 2026-04-23 | 32.00 | 32.00 | 32.00 | 32.00 | +5.960% | 2 | 390 | +4.688% |
| 2026-04-16 | 29.96 | 30.20 | 29.96 | 30.20 | +2.582% | 8 | 390 | +10.927% |
| 2026-04-10 | 29.16 | 29.44 | 29.16 | 29.44 | +1.168% | 3 | 391 | +13.791% |
| 2026-04-09 | 29.10 | 29.10 | 29.10 | 29.10 | +6.828% | 1 | 391 | +15.120% |
| 2026-04-01 | 27.12 | 27.24 | 26.80 | 27.24 | +4.168% | 20 | 391 | +22.981% |
| 2026-03-27 | 26.15 | 26.15 | 26.15 | 26.15 | -11.205% | 2 | 394 | +28.107% |
| 2026-03-18 | 29.45 | 29.45 | 29.45 | 29.45 | +1.727% | 1 | 394 | +13.752% |
| 2026-03-13 | 28.95 | 28.95 | 28.95 | 28.95 | +1.259% | 45 | 394 | +15.717% |
| 2026-03-12 | 28.07 | 28.59 | 28.07 | 28.59 | +0.775% | 23 | 394 | +17.174% |
| 2026-03-11 | 28.52 | 28.55 | 28.28 | 28.37 | +0.177% | 92 | 394 | +18.082% |
| 2026-03-10 | 28.19 | 28.32 | 27.97 | 28.32 | +2.423% | 3 | 394 | +18.291% |
| 2026-03-09 | 27.65 | 27.65 | 27.65 | 27.65 | +0.839% | 1 | 394 | +21.157% |
| 2026-03-06 | 28.21 | 28.21 | 27.42 | 27.42 | -5.088% | 5 | 394 | +22.174% |
| 2026-03-05 | 29.79 | 29.79 | 28.81 | 28.89 | -4.401% | 39 | 393 | +15.957% |
| 2026-03-04 | 28.81 | 30.47 | 28.81 | 30.22 | +9.811% | 32 | 393 | +10.854% |
| 2026-03-03 | 27.17 | 27.52 | 27.02 | 27.52 | 0.000% | 13 | 393 | +21.730% |
| 2026-03-02 | 27.80 | 27.83 | 27.20 | 27.52 | +6.050% | 28 | 393 | +21.730% |
| 2026-02-27 | 26.00 | 26.00 | 25.95 | 25.95 | -2.991% | 2 | 405 | +29.094% |
| 2026-02-26 | 26.79 | 27.40 | 26.75 | 26.75 | -3.915% | 21 | 405 | +25.234% |
| 2026-02-25 | 26.68 | 27.84 | 26.68 | 27.84 | +9.909% | 18 | 393 | +20.330% |
| 2026-02-24 | 25.33 | 25.33 | 25.33 | 25.33 | -0.472% | 1 | 393 | +32.254% |
| 2026-02-23 | 26.07 | 26.08 | 25.27 | 25.45 | -5.636% | 5 | 393 | +31.631% |
| 2026-02-20 | 26.97 | 26.97 | 26.97 | 26.97 | +0.447% | 1 | 391 | +24.212% |
| 2026-02-19 | 26.15 | 26.85 | 26.15 | 26.85 | -3.660% | 7 | 391 | +24.767% |
| 2026-02-13 | 27.78 | 27.87 | 27.78 | 27.87 | +9.509% | 3 | 385 | +20.201% |
| 2026-02-12 | 26.55 | 26.55 | 25.45 | 25.45 | -6.606% | 52 | 385 | +31.631% |
| 2026-02-11 | 26.87 | 27.25 | 26.87 | 27.25 | -1.873% | 2 | 390 | +22.936% |
| 2026-02-10 | 27.84 | 28.40 | 27.77 | 27.77 | -2.218% | 4 | 389 | +20.634% |
| 2026-02-09 | 28.40 | 28.40 | 28.40 | 28.40 | +0.176% | 1 | 391 | +17.958% |
| 2026-02-06 | 25.95 | 29.17 | 25.95 | 28.35 | +14.545% | 220 | 391 | +18.166% |
| 2026-02-05 | 27.29 | 27.29 | 24.75 | 24.75 | -17.279% | 28 | 355 | +35.354% |
| 2026-02-04 | 30.86 | 30.86 | 29.83 | 29.92 | -6.295% | 41 | 371 | +11.965% |
| 2026-02-03 | 32.74 | 32.74 | 29.97 | 31.93 | -2.563% | 157 | 410 | +4.917% |
| 2026-02-02 | 33.23 | 33.35 | 32.51 | 32.77 | -8.642% | 45 | 352 | +2.228% |
| 2026-01-30 | 35.47 | 36.06 | 34.93 | 35.87 | +0.168% | 47 | 385 | -6.607% |
| 2026-01-29 | 37.60 | 37.62 | 35.62 | 35.81 | -8.414% | 107 | 339 | -6.451% |
| 2026-01-28 | 39.03 | 39.10 | 39.03 | 39.10 | -0.255% | 2 | 234 | -14.322% |
| 2026-01-23 | 38.90 | 39.24 | 38.78 | 39.20 | +2.618% | 5 | 234 | -14.541% |
| 2026-01-21 | 39.42 | 39.42 | 37.81 | 38.20 | -2.127% | 4 | 229 | -12.304% |
| 2026-01-20 | 39.03 | 39.03 | 39.03 | 39.03 | -7.071% | 1 | 225 | -14.169% |
| 2026-01-16 | 41.81 | 42.28 | 41.80 | 42.00 | -2.778% | 10 | 215 | -20.238% |
| 2026-01-15 | 42.60 | 43.26 | 42.60 | 43.20 | -1.144% | 6 | 215 | -22.454% |
| 2026-01-14 | 43.30 | 43.70 | 43.30 | 43.70 | +5.683% | 15 | 209 | -23.341% |
| 2026-01-13 | 40.66 | 41.35 | 40.59 | 41.35 | +2.656% | 6 | 204 | -18.984% |
| 2026-01-12 | 39.61 | 40.55 | 39.61 | 40.28 | +1.846% | 18 | 198 | -16.832% |
| 2026-01-09 | 39.47 | 39.60 | 39.34 | 39.55 | -0.927% | 14 | 184 | -15.297% |
| 2026-01-08 | 39.61 | 40.02 | 39.61 | 39.92 | -0.499% | 17 | 174 | -16.082% |
| 2026-01-07 | 40.09 | 40.12 | 40.09 | 40.12 | -1.134% | 3 | 159 | -16.500% |
| 2026-01-06 | 41.73 | 41.90 | 40.07 | 40.58 | -2.686% | 48 | 156 | -17.447% |
| 2026-01-05 | 41.37 | 41.70 | 41.20 | 41.70 | +8.963% | 28 | 100 | -19.664% |
| 2025-12-31 | 38.56 | 38.64 | 38.27 | 38.27 | -1.111% | 41 | 100 | -12.464% |
| 2025-12-30 | 39.03 | 39.03 | 38.70 | 38.70 | +0.939% | 18 | 100 | -13.437% |
| 2025-12-29 | 38.34 | 38.34 | 38.34 | 38.34 | +0.498% | 1 | 100 | -12.624% |
| 2025-12-26 | 37.85 | 38.15 | 37.85 | 38.15 | +0.395% | 5 | 99 | -12.189% |
| 2025-12-24 | 38.00 | 38.00 | 38.00 | 38.00 | -0.731% | 1 | 94 | -11.842% |
| 2025-12-23 | 37.75 | 38.45 | 37.37 | 38.28 | -0.338% | 41 | 94 | -12.487% |
| 2025-12-22 | 38.40 | 38.45 | 38.35 | 38.41 | +1.533% | 58 | 78 | -12.783% |
| 2025-12-19 | 37.83 | 37.83 | 37.83 | 37.83 | -2.374% | 2 | 49 | -11.446% |
| 2025-12-18 | 38.75 | 38.75 | 38.75 | 38.75 | -7.518% | 45 | 47 | -13.548% |
| 2025-12-03 | 41.90 | 41.90 | 41.90 | 41.90 | +10.847% | 1 | 2 | -20.048% |
| 2025-11-20 | 37.80 | 37.80 | 37.80 | 37.80 | 0.000% | 1 | 1 | -11.376% |