IBIT280616C00020000
IBIT Jun 16 2028 20.00 Call
optionOPRA
EODOct 13, 2026
30.14USD-3.614%(-1.13)3Vol803OI
IBIT280616C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 30.00 | 30.14 | 29.95 | 30.14 | -3.614% | 3 | 806 | 0.000% |
| 2026-10-06 | 31.27 | 31.27 | 31.27 | 31.27 | +1.394% | 2 | 807 | -3.614% |
| 2026-09-24 | 30.84 | 30.84 | 30.84 | 30.84 | -3.080% | 1 | 808 | -2.270% |
| 2026-09-22 | 31.82 | 31.82 | 31.82 | 31.82 | +1.661% | 1 | 807 | -5.280% |
| 2026-09-21 | 31.30 | 31.30 | 31.30 | 31.30 | +18.336% | 1 | 807 | -3.706% |
| 2026-09-17 | 26.48 | 26.48 | 26.45 | 26.45 | -5.027% | 231 | 604 | +13.951% |
| 2026-09-14 | 27.85 | 27.85 | 27.85 | 27.85 | +0.216% | 15 | 619 | +8.223% |
| 2026-09-09 | 27.78 | 27.79 | 27.78 | 27.79 | +3.617% | 3 | 616 | +8.456% |
| 2026-09-02 | 26.82 | 26.82 | 26.82 | 26.82 | -1.938% | 3 | 618 | +12.379% |
| 2026-09-01 | 27.35 | 27.35 | 27.35 | 27.35 | -1.548% | 10 | 618 | +10.201% |
| 2026-08-31 | 27.78 | 27.78 | 27.78 | 27.78 | -1.976% | 18 | 624 | +8.495% |
| 2026-08-28 | 28.35 | 28.35 | 28.26 | 28.34 | +0.603% | 6 | 624 | +6.351% |
| 2026-08-25 | 28.17 | 28.17 | 28.17 | 28.17 | -1.296% | 1 | 628 | +6.993% |
| 2026-08-24 | 27.70 | 28.54 | 27.70 | 28.54 | +5.120% | 18 | 644 | +5.606% |
| 2026-08-21 | 27.00 | 27.32 | 27.00 | 27.15 | +9.520% | 70 | 639 | +11.013% |
| 2026-08-20 | 24.35 | 24.79 | 24.17 | 24.79 | +8.728% | 65 | 637 | +21.581% |
| 2026-08-19 | 20.93 | 22.80 | 20.93 | 22.80 | +11.057% | 61 | 633 | +32.193% |
| 2026-08-18 | 20.52 | 20.57 | 20.52 | 20.53 | -0.097% | 40 | 633 | +46.810% |
| 2026-08-17 | 20.07 | 20.55 | 20.07 | 20.55 | +5.331% | 53 | 632 | +46.667% |
| 2026-08-14 | 19.25 | 19.57 | 19.25 | 19.51 | -0.662% | 56 | 632 | +54.485% |
| 2026-08-13 | 19.66 | 19.71 | 19.64 | 19.64 | -0.658% | 44 | 632 | +53.462% |
| 2026-08-12 | 20.00 | 20.00 | 19.77 | 19.77 | -0.703% | 75 | 621 | +52.453% |
| 2026-08-11 | 20.15 | 20.15 | 19.91 | 19.91 | -2.066% | 4 | 620 | +51.381% |
| 2026-08-10 | 20.30 | 20.38 | 20.30 | 20.33 | -0.926% | 48 | 620 | +48.254% |
| 2026-08-07 | 20.50 | 20.56 | 20.50 | 20.52 | +0.736% | 68 | 620 | +46.881% |
| 2026-08-06 | 20.34 | 20.45 | 20.34 | 20.37 | +0.345% | 46 | 616 | +47.963% |
| 2026-08-04 | 20.10 | 20.30 | 20.10 | 20.30 | +4.263% | 2 | 616 | +48.473% |
| 2026-07-31 | 19.47 | 19.47 | 19.47 | 19.47 | -1.914% | 1 | 617 | +54.802% |
| 2026-07-29 | 19.97 | 19.97 | 19.85 | 19.85 | -3.171% | 23 | 640 | +51.839% |
| 2026-07-27 | 20.50 | 20.50 | 20.50 | 20.50 | +2.244% | 1 | 641 | +47.024% |
| 2026-07-24 | 20.05 | 20.05 | 20.05 | 20.05 | -3.929% | 1 | 641 | +50.324% |
| 2026-07-20 | 20.87 | 20.87 | 20.87 | 20.87 | +1.557% | 3 | 641 | +44.418% |
| 2026-07-15 | 20.82 | 20.82 | 20.54 | 20.55 | +7.031% | 43 | 642 | +46.667% |
| 2026-07-13 | 19.65 | 19.65 | 19.20 | 19.20 | -1.790% | 20 | 627 | +56.979% |
| 2026-07-09 | 19.55 | 19.55 | 19.55 | 19.55 | +1.823% | 1 | 626 | +54.169% |
| 2026-07-08 | 19.20 | 19.20 | 19.20 | 19.20 | -4.950% | 10 | 626 | +56.979% |
| 2026-07-07 | 20.12 | 20.28 | 20.12 | 20.20 | -0.049% | 67 | 625 | +49.208% |
| 2026-07-06 | 18.80 | 20.21 | 18.80 | 20.21 | +10.136% | 6 | 627 | +49.134% |
| 2026-07-01 | 17.92 | 18.35 | 17.92 | 18.35 | +5.460% | 24 | 604 | +64.251% |
| 2026-06-30 | 17.40 | 17.40 | 17.40 | 17.40 | -11.675% | 3 | 601 | +73.218% |
| 2026-06-23 | 19.80 | 19.80 | 19.70 | 19.70 | -0.505% | 5 | 599 | +52.995% |
| 2026-06-18 | 20.30 | 20.30 | 19.80 | 19.80 | -10.407% | 4 | 602 | +52.222% |
| 2026-06-15 | 22.10 | 22.10 | 22.10 | 22.10 | +7.857% | 1 | 602 | +36.380% |
| 2026-06-12 | 20.06 | 20.52 | 20.06 | 20.49 | +3.485% | 45 | 617 | +47.096% |
| 2026-06-11 | 19.80 | 19.80 | 19.80 | 19.80 | -3.178% | 1 | 617 | +52.222% |
| 2026-06-08 | 20.80 | 20.80 | 20.45 | 20.45 | +7.632% | 5 | 616 | +47.384% |
| 2026-06-05 | 19.80 | 19.80 | 19.00 | 19.00 | -8.213% | 4 | 612 | +58.632% |
| 2026-06-04 | 20.45 | 21.05 | 20.40 | 20.70 | -4.564% | 9 | 609 | +45.604% |
| 2026-06-03 | 21.80 | 21.80 | 21.69 | 21.69 | -1.633% | 4 | 611 | +38.958% |
| 2026-06-02 | 22.85 | 22.85 | 22.05 | 22.05 | -10.366% | 7 | 605 | +36.689% |
| 2026-06-01 | 24.60 | 24.60 | 24.55 | 24.60 | -5.019% | 9 | 606 | +22.520% |
| 2026-05-29 | 25.60 | 25.90 | 25.60 | 25.90 | -3.358% | 2 | 607 | +16.371% |
| 2026-05-27 | 26.80 | 26.80 | 26.80 | 26.80 | -4.286% | 1 | 606 | +12.463% |
| 2026-05-26 | 28.00 | 28.00 | 28.00 | 28.00 | +1.892% | 1 | 606 | +7.643% |
| 2026-05-21 | 27.48 | 27.48 | 27.48 | 27.48 | -9.902% | 1 | 607 | +9.680% |
| 2026-05-11 | 30.50 | 30.50 | 30.50 | 30.50 | -0.457% | 1 | 608 | -1.180% |
| 2026-05-06 | 30.64 | 30.64 | 30.64 | 30.64 | +0.393% | 2 | 606 | -1.632% |
| 2026-05-05 | 30.45 | 30.52 | 30.45 | 30.52 | +3.458% | 2 | 606 | -1.245% |
| 2026-05-04 | 28.95 | 29.50 | 28.95 | 29.50 | +2.395% | 4 | 604 | +2.169% |
| 2026-04-24 | 28.81 | 28.81 | 28.81 | 28.81 | +0.875% | 3 | 604 | +4.616% |
| 2026-04-23 | 28.05 | 28.56 | 28.05 | 28.56 | -1.788% | 2 | 605 | +5.532% |
| 2026-04-22 | 29.27 | 29.27 | 29.08 | 29.08 | +1.678% | 9 | 605 | +3.645% |
| 2026-04-17 | 28.50 | 28.60 | 28.50 | 28.60 | +5.147% | 5 | 609 | +5.385% |
| 2026-04-16 | 26.37 | 27.20 | 26.37 | 27.20 | +3.817% | 8 | 613 | +10.809% |
| 2026-04-10 | 26.17 | 26.20 | 26.17 | 26.20 | +1.550% | 3 | 611 | +15.038% |
| 2026-04-09 | 25.80 | 25.80 | 25.80 | 25.80 | +8.449% | 1 | 612 | +16.822% |
| 2026-04-07 | 23.79 | 23.79 | 23.79 | 23.79 | +1.884% | 1 | 611 | +26.692% |
| 2026-04-02 | 23.35 | 23.35 | 23.35 | 23.35 | -2.505% | 1 | 609 | +29.079% |
| 2026-04-01 | 24.05 | 24.05 | 23.95 | 23.95 | +0.757% | 15 | 609 | +25.846% |
| 2026-03-31 | 23.77 | 23.77 | 23.77 | 23.77 | +2.590% | 4 | 614 | +26.798% |
| 2026-03-30 | 23.54 | 23.54 | 23.17 | 23.17 | -4.650% | 2 | 618 | +30.082% |
| 2026-03-26 | 24.30 | 24.30 | 24.30 | 24.30 | -5.777% | 1 | 616 | +24.033% |
| 2026-03-25 | 25.75 | 25.79 | 25.75 | 25.79 | -0.039% | 11 | 617 | +16.867% |
| 2026-03-23 | 25.80 | 25.80 | 25.80 | 25.80 | +4.665% | 1 | 628 | +16.822% |
| 2026-03-19 | 24.65 | 24.65 | 24.65 | 24.65 | -3.295% | 1 | 629 | +22.272% |
| 2026-03-18 | 25.60 | 25.60 | 25.49 | 25.49 | -7.477% | 9 | 653 | +18.242% |
| 2026-03-17 | 27.44 | 27.60 | 27.44 | 27.55 | +1.101% | 17 | 649 | +9.401% |
| 2026-03-16 | 27.30 | 27.30 | 27.20 | 27.25 | +6.863% | 9 | 653 | +10.606% |
| 2026-03-13 | 26.60 | 26.60 | 25.50 | 25.50 | +2.410% | 25 | 660 | +18.196% |
| 2026-03-12 | 25.09 | 25.09 | 24.90 | 24.90 | -0.400% | 30 | 662 | +21.044% |
| 2026-03-10 | 24.70 | 25.58 | 24.70 | 25.00 | +3.563% | 23 | 663 | +20.560% |
| 2026-03-09 | 24.38 | 24.65 | 24.14 | 24.14 | +1.089% | 65 | 668 | +24.855% |
| 2026-03-06 | 24.22 | 24.40 | 23.88 | 23.88 | -7.154% | 35 | 702 | +26.214% |
| 2026-03-05 | 26.10 | 26.25 | 25.20 | 25.72 | -3.490% | 296 | 705 | +17.185% |
| 2026-03-04 | 26.95 | 26.95 | 26.57 | 26.65 | +10.398% | 3 | 676 | +13.096% |
| 2026-03-03 | 23.75 | 24.14 | 23.33 | 24.14 | -2.069% | 32 | 679 | +24.855% |
| 2026-03-02 | 23.00 | 25.00 | 23.00 | 24.65 | +8.590% | 52 | 687 | +22.272% |
| 2026-02-27 | 22.95 | 22.95 | 22.45 | 22.70 | -3.404% | 31 | 699 | +32.775% |
| 2026-02-26 | 24.20 | 24.20 | 23.28 | 23.50 | -4.042% | 41 | 675 | +28.255% |
| 2026-02-25 | 23.55 | 24.80 | 23.55 | 24.49 | +8.844% | 37 | 675 | +23.071% |
| 2026-02-24 | 21.90 | 22.50 | 21.90 | 22.50 | +1.810% | 29 | 675 | +33.956% |
| 2026-02-23 | 22.73 | 22.94 | 22.10 | 22.10 | -6.672% | 71 | 646 | +36.380% |
| 2026-02-20 | 23.67 | 23.68 | 23.67 | 23.68 | +0.981% | 2 | 595 | +27.280% |
| 2026-02-19 | 23.65 | 23.65 | 23.45 | 23.45 | +1.383% | 6 | 594 | +28.529% |
| 2026-02-18 | 24.10 | 24.10 | 23.13 | 23.13 | -2.199% | 13 | 593 | +30.307% |
| 2026-02-17 | 24.00 | 24.00 | 23.45 | 23.65 | -4.251% | 29 | 588 | +27.442% |
| 2026-02-13 | 23.65 | 24.75 | 23.65 | 24.70 | +7.391% | 166 | 556 | +22.024% |
| 2026-02-12 | 23.56 | 23.56 | 22.70 | 23.00 | -2.954% | 36 | 556 | +31.043% |
| 2026-02-11 | 23.50 | 23.70 | 23.01 | 23.70 | -3.344% | 16 | 568 | +27.173% |
| 2026-02-10 | 25.70 | 25.70 | 24.16 | 24.52 | -4.591% | 44 | 556 | +22.920% |
| 2026-02-09 | 24.60 | 25.70 | 24.60 | 25.70 | +1.221% | 33 | 529 | +17.276% |
| 2026-02-06 | 23.95 | 25.70 | 23.95 | 25.39 | +15.147% | 147 | 496 | +18.708% |
| 2026-02-05 | 25.00 | 25.20 | 22.00 | 22.05 | -17.877% | 185 | 449 | +36.689% |
| 2026-02-04 | 27.60 | 27.60 | 26.36 | 26.85 | -5.954% | 47 | 294 | +12.253% |
| 2026-02-03 | 28.79 | 29.35 | 27.00 | 28.55 | -2.891% | 28 | 251 | +5.569% |
| 2026-02-02 | 29.58 | 29.74 | 29.40 | 29.40 | -9.538% | 12 | 241 | +2.517% |
| 2026-01-30 | 31.93 | 32.50 | 31.30 | 32.50 | +1.563% | 66 | 244 | -7.262% |
| 2026-01-29 | 34.00 | 34.09 | 32.00 | 32.00 | -7.648% | 130 | 270 | -5.812% |
| 2026-01-26 | 34.80 | 34.80 | 34.65 | 34.65 | -3.616% | 9 | 390 | -13.016% |
| 2026-01-23 | 35.00 | 35.95 | 35.00 | 35.95 | +1.697% | 11 | 390 | -16.161% |
| 2026-01-22 | 35.49 | 35.55 | 35.35 | 35.35 | +3.061% | 4 | 383 | -14.738% |
| 2026-01-21 | 35.63 | 35.72 | 34.30 | 34.30 | -5.379% | 5 | 379 | -12.128% |
| 2026-01-20 | 36.50 | 36.50 | 36.25 | 36.25 | -6.185% | 4 | 378 | -16.855% |
| 2026-01-16 | 38.40 | 38.64 | 38.10 | 38.64 | -1.679% | 13 | 371 | -21.998% |
| 2026-01-15 | 39.43 | 39.43 | 39.24 | 39.30 | -1.504% | 4 | 371 | -23.308% |
| 2026-01-14 | 39.00 | 39.90 | 39.00 | 39.90 | +5.000% | 10 | 370 | -24.461% |
| 2026-01-13 | 37.95 | 38.00 | 37.95 | 38.00 | +4.654% | 3 | 371 | -20.684% |
| 2026-01-12 | 35.94 | 36.49 | 35.94 | 36.31 | +1.198% | 22 | 368 | -16.993% |
| 2026-01-09 | 35.57 | 36.45 | 35.50 | 35.88 | -0.911% | 49 | 346 | -15.998% |
| 2026-01-08 | 35.85 | 36.40 | 35.85 | 36.21 | -1.603% | 12 | 302 | -16.763% |
| 2026-01-07 | 36.80 | 36.80 | 36.80 | 36.80 | -2.646% | 12 | 290 | -18.098% |
| 2026-01-06 | 37.80 | 37.80 | 37.80 | 37.80 | -0.917% | 5 | 290 | -20.265% |
| 2026-01-05 | 37.69 | 38.46 | 37.69 | 38.15 | +5.679% | 22 | 285 | -20.996% |
| 2026-01-02 | 35.84 | 36.10 | 35.84 | 36.10 | +6.176% | 2 | 285 | -16.510% |
| 2025-12-31 | 34.90 | 34.94 | 34.00 | 34.00 | -2.940% | 70 | 319 | -11.353% |
| 2025-12-30 | 34.70 | 35.37 | 34.60 | 35.03 | +1.097% | 30 | 319 | -13.959% |
| 2025-12-29 | 34.35 | 34.65 | 34.35 | 34.65 | +1.109% | 2 | 335 | -13.016% |
| 2025-12-26 | 35.05 | 35.05 | 34.10 | 34.27 | +0.440% | 44 | 335 | -12.051% |
| 2025-12-23 | 34.21 | 34.23 | 34.12 | 34.12 | -3.206% | 14 | 292 | -11.665% |
| 2025-12-22 | 35.25 | 35.25 | 35.25 | 35.25 | -0.142% | 1 | 278 | -14.496% |
| 2025-12-19 | 35.30 | 35.30 | 35.30 | 35.30 | +6.006% | 1 | 278 | -14.618% |
| 2025-12-18 | 33.97 | 34.10 | 33.00 | 33.30 | -2.289% | 65 | 277 | -9.489% |
| 2025-12-17 | 34.70 | 36.04 | 34.08 | 34.08 | -1.160% | 72 | 212 | -11.561% |
| 2025-12-16 | 34.30 | 34.71 | 34.26 | 34.48 | +2.012% | 21 | 186 | -12.587% |
| 2025-12-15 | 34.86 | 34.91 | 33.50 | 33.80 | -10.250% | 65 | 178 | -10.828% |
| 2025-12-10 | 37.70 | 37.70 | 37.66 | 37.66 | -1.671% | 14 | 150 | -19.968% |
| 2025-12-09 | 38.20 | 38.65 | 38.20 | 38.30 | +3.963% | 100 | 136 | -21.305% |
| 2025-12-08 | 36.84 | 36.84 | 36.84 | 36.84 | +2.905% | 1 | 112 | -18.187% |
| 2025-12-05 | 35.50 | 35.80 | 35.50 | 35.80 | -4.278% | 2 | 111 | -15.810% |
| 2025-12-04 | 37.40 | 37.40 | 37.40 | 37.40 | -0.160% | 1 | 112 | -19.412% |
| 2025-12-03 | 37.48 | 37.48 | 37.46 | 37.46 | -0.899% | 2 | 111 | -19.541% |
| 2025-12-02 | 36.35 | 38.00 | 36.35 | 37.80 | +13.958% | 32 | 109 | -20.265% |
| 2025-12-01 | 34.30 | 34.30 | 33.17 | 33.17 | -10.230% | 16 | 79 | -9.135% |
| 2025-11-28 | 36.95 | 36.95 | 36.95 | 36.95 | +2.639% | 5 | 65 | -18.430% |
| 2025-11-26 | 34.62 | 36.20 | 34.55 | 36.00 | +5.882% | 12 | 58 | -16.278% |
| 2025-11-25 | 34.00 | 34.00 | 34.00 | 34.00 | -3.546% | 1 | 58 | -11.353% |
| 2025-11-24 | 34.60 | 35.42 | 34.57 | 35.25 | +9.813% | 37 | 57 | -14.496% |
| 2025-11-21 | 33.09 | 33.09 | 32.10 | 32.10 | -6.957% | 3 | 27 | -6.106% |
| 2025-11-20 | 36.46 | 36.46 | 34.03 | 34.50 | 0.000% | 27 | 0 | -12.638% |