IBIT280616C00032000
IBIT Jun 16 2028 32.00 Call
optionOPRA
InactiveSep 25, 2026
21.57USD-6.054%(-1.39)4Vol37OI
IBIT280616C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 21.53 | 21.57 | 21.53 | 21.57 | -6.054% | 4 | 38 | 0.000% |
| 2026-09-22 | 23.00 | 23.00 | 22.96 | 22.96 | +13.495% | 2 | 38 | -6.054% |
| 2026-09-18 | 20.25 | 20.25 | 20.23 | 20.23 | +14.943% | 2 | 37 | +6.624% |
| 2026-09-16 | 17.63 | 17.72 | 17.42 | 17.60 | -5.478% | 8 | 37 | +22.557% |
| 2026-09-11 | 18.90 | 19.55 | 18.58 | 18.62 | -0.214% | 13 | 40 | +15.843% |
| 2026-09-10 | 18.66 | 18.66 | 18.66 | 18.66 | -2.812% | 1 | 39 | +15.595% |
| 2026-09-08 | 19.25 | 19.25 | 19.20 | 19.20 | -7.914% | 2 | 39 | +12.344% |
| 2026-09-03 | 20.65 | 20.85 | 20.65 | 20.85 | +11.736% | 10 | 38 | +3.453% |
| 2026-09-02 | 18.35 | 18.70 | 18.35 | 18.66 | -0.692% | 11 | 38 | +15.595% |
| 2026-09-01 | 19.15 | 19.15 | 18.35 | 18.79 | -3.887% | 9 | 37 | +14.795% |
| 2026-08-31 | 19.37 | 19.67 | 19.37 | 19.55 | -3.600% | 8 | 37 | +10.332% |
| 2026-08-28 | 20.25 | 20.31 | 19.99 | 20.28 | -1.697% | 32 | 37 | +6.361% |
| 2026-08-27 | 20.27 | 20.71 | 20.27 | 20.63 | +5.309% | 9 | 35 | +4.556% |
| 2026-08-26 | 19.61 | 19.68 | 19.58 | 19.59 | -3.450% | 11 | 36 | +10.107% |
| 2026-08-25 | 20.19 | 20.31 | 20.18 | 20.29 | +0.198% | 18 | 37 | +6.309% |
| 2026-08-24 | 19.80 | 20.38 | 19.80 | 20.25 | +4.597% | 3 | 37 | +6.519% |
| 2026-08-21 | 18.65 | 19.42 | 18.65 | 19.36 | +14.692% | 57 | 35 | +11.415% |
| 2026-08-20 | 16.86 | 16.93 | 16.86 | 16.88 | +13.061% | 56 | 35 | +27.784% |
| 2026-08-19 | 14.93 | 14.98 | 14.91 | 14.93 | +12.171% | 40 | 36 | +44.474% |
| 2026-08-18 | 13.30 | 13.38 | 13.30 | 13.31 | +0.075% | 60 | 37 | +62.059% |
| 2026-08-17 | 12.76 | 13.30 | 12.76 | 13.30 | +7.258% | 58 | 37 | +62.180% |
| 2026-08-14 | 12.41 | 12.46 | 12.39 | 12.40 | -1.038% | 48 | 37 | +73.952% |
| 2026-08-13 | 12.48 | 12.54 | 12.45 | 12.53 | -1.494% | 60 | 36 | +72.147% |
| 2026-08-12 | 12.72 | 12.77 | 12.71 | 12.72 | -2.154% | 60 | 37 | +69.575% |
| 2026-08-10 | 13.14 | 13.20 | 13.00 | 13.00 | -2.622% | 53 | 37 | +65.923% |
| 2026-08-07 | 13.35 | 13.41 | 13.35 | 13.35 | +1.290% | 48 | 37 | +61.573% |
| 2026-08-06 | 13.20 | 13.20 | 13.00 | 13.18 | +0.842% | 68 | 35 | +63.657% |
| 2026-08-05 | 13.05 | 13.11 | 13.05 | 13.07 | +6.260% | 12 | 37 | +65.034% |
| 2026-07-31 | 12.26 | 12.33 | 12.26 | 12.30 | -6.959% | 32 | 37 | +75.366% |
| 2026-07-30 | 13.18 | 13.24 | 13.18 | 13.22 | -4.549% | 44 | 37 | +63.162% |
| 2026-07-22 | 13.85 | 13.91 | 13.85 | 13.85 | -3.079% | 68 | 37 | +55.740% |
| 2026-07-21 | 14.23 | 14.29 | 14.23 | 14.29 | +12.608% | 4 | 37 | +50.945% |
| 2026-07-17 | 12.69 | 12.69 | 12.69 | 12.69 | -3.864% | 1 | 37 | +69.976% |
| 2026-07-16 | 13.20 | 13.20 | 13.20 | 13.20 | -1.932% | 4 | 35 | +63.409% |
| 2026-07-15 | 13.47 | 13.54 | 13.46 | 13.46 | +1.585% | 44 | 35 | +60.253% |
| 2026-07-07 | 13.22 | 13.30 | 13.21 | 13.25 | +7.811% | 52 | 36 | +62.792% |
| 2026-07-02 | 12.31 | 12.31 | 12.29 | 12.29 | +6.684% | 4 | 36 | +75.509% |
| 2026-07-01 | 11.49 | 11.52 | 11.49 | 11.52 | +4.632% | 4 | 35 | +87.240% |
| 2026-06-30 | 11.01 | 11.01 | 11.01 | 11.01 | -7.479% | 1 | 34 | +95.913% |
| 2026-06-29 | 11.90 | 11.90 | 11.90 | 11.90 | +3.209% | 1 | 35 | +81.261% |
| 2026-06-25 | 11.53 | 11.53 | 11.53 | 11.53 | -9.922% | 1 | 35 | +87.077% |
| 2026-06-23 | 12.83 | 12.83 | 12.80 | 12.80 | -7.314% | 4 | 35 | +68.516% |
| 2026-06-22 | 13.81 | 13.89 | 13.78 | 13.81 | +10.480% | 60 | 35 | +56.191% |
| 2026-06-05 | 13.20 | 13.20 | 12.50 | 12.50 | -10.905% | 11 | 34 | +72.560% |
| 2026-06-04 | 14.03 | 14.03 | 14.03 | 14.03 | -18.192% | 6 | 28 | +53.742% |
| 2026-05-28 | 17.15 | 17.15 | 17.15 | 17.15 | -15.725% | 1 | 29 | +25.773% |
| 2026-05-20 | 20.35 | 20.35 | 20.35 | 20.35 | +1.750% | 1 | 28 | +5.995% |
| 2026-05-18 | 20.00 | 20.00 | 20.00 | 20.00 | -9.297% | 14 | 28 | +7.850% |
| 2026-05-15 | 22.05 | 22.05 | 22.05 | 22.05 | -2.434% | 1 | 28 | -2.177% |
| 2026-05-11 | 22.60 | 22.60 | 22.60 | 22.60 | +2.032% | 1 | 28 | -4.558% |
| 2026-05-08 | 22.15 | 22.15 | 22.15 | 22.15 | -0.449% | 5 | 23 | -2.619% |
| 2026-05-04 | 22.25 | 22.25 | 22.25 | 22.25 | +9.606% | 1 | 22 | -3.056% |
| 2026-04-28 | 20.30 | 20.30 | 20.30 | 20.30 | -3.791% | 1 | 21 | +6.256% |
| 2026-04-24 | 21.10 | 21.10 | 21.10 | 21.10 | -1.171% | 1 | 20 | +2.227% |
| 2026-04-17 | 21.35 | 21.35 | 21.35 | 21.35 | +8.156% | 15 | 20 | +1.030% |
| 2026-04-14 | 19.74 | 19.74 | 19.74 | 19.74 | -3.942% | 5 | 21 | +9.271% |
| 2026-03-17 | 20.55 | 20.55 | 20.55 | 20.55 | +1.733% | 1 | 16 | +4.964% |
| 2026-03-13 | 20.20 | 20.20 | 20.20 | 20.20 | 0.000% | 15 | 15 | +6.782% |