IBIT280616C00033000
IBIT Jun 16 2028 33.00 Call
optionOPRA
InactiveOct 6, 2026
21.80USD+3.958%(+0.83)6Vol140OI
IBIT280616C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 21.82 | 21.82 | 21.77 | 21.80 | +3.958% | 6 | 140 | 0.000% |
| 2026-09-28 | 20.93 | 20.97 | 20.93 | 20.97 | +0.335% | 4 | 140 | +3.958% |
| 2026-09-25 | 20.95 | 20.96 | 20.87 | 20.90 | -1.275% | 4 | 140 | +4.306% |
| 2026-09-24 | 21.03 | 21.17 | 21.03 | 21.17 | -5.617% | 2 | 140 | +2.976% |
| 2026-09-22 | 22.25 | 22.43 | 22.25 | 22.43 | -0.532% | 4 | 140 | -2.809% |
| 2026-09-21 | 22.30 | 22.55 | 22.18 | 22.55 | +17.021% | 9 | 135 | -3.326% |
| 2026-09-18 | 18.23 | 19.27 | 18.23 | 19.27 | +9.926% | 5 | 138 | +13.129% |
| 2026-09-17 | 17.55 | 17.55 | 17.53 | 17.53 | +2.996% | 3 | 135 | +24.358% |
| 2026-09-16 | 17.03 | 17.05 | 17.02 | 17.02 | -9.227% | 6 | 135 | +28.085% |
| 2026-09-14 | 18.75 | 18.75 | 18.75 | 18.75 | +4.457% | 5 | 130 | +16.267% |
| 2026-09-11 | 18.30 | 18.40 | 17.95 | 17.95 | -0.993% | 7 | 130 | +21.448% |
| 2026-09-10 | 18.55 | 18.55 | 17.97 | 18.13 | -3.461% | 4 | 131 | +20.243% |
| 2026-09-09 | 18.75 | 18.78 | 18.75 | 18.78 | -3.692% | 2 | 129 | +16.081% |
| 2026-09-04 | 19.00 | 19.50 | 19.00 | 19.50 | -3.609% | 3 | 129 | +11.795% |
| 2026-09-03 | 18.96 | 20.25 | 18.93 | 20.23 | +11.954% | 40 | 122 | +7.761% |
| 2026-09-02 | 18.07 | 18.18 | 18.04 | 18.07 | -0.550% | 16 | 123 | +20.642% |
| 2026-09-01 | 18.43 | 18.80 | 18.02 | 18.17 | -4.469% | 15 | 122 | +19.978% |
| 2026-08-31 | 18.87 | 19.03 | 18.87 | 19.02 | -1.959% | 6 | 122 | +14.616% |
| 2026-08-28 | 19.71 | 19.78 | 19.40 | 19.40 | -3.483% | 24 | 122 | +12.371% |
| 2026-08-27 | 19.85 | 20.30 | 19.85 | 20.10 | +5.456% | 22 | 113 | +8.458% |
| 2026-08-26 | 18.98 | 19.10 | 18.98 | 19.06 | -2.904% | 14 | 112 | +14.376% |
| 2026-08-25 | 19.63 | 19.70 | 19.62 | 19.63 | +1.710% | 18 | 112 | +11.055% |
| 2026-08-24 | 19.88 | 19.88 | 19.30 | 19.30 | +2.660% | 12 | 122 | +12.953% |
| 2026-08-21 | 18.95 | 18.95 | 18.78 | 18.80 | +13.664% | 70 | 115 | +15.957% |
| 2026-08-20 | 16.34 | 16.54 | 16.32 | 16.54 | +14.781% | 44 | 115 | +31.802% |
| 2026-08-19 | 13.09 | 14.48 | 13.09 | 14.41 | +11.966% | 42 | 115 | +51.284% |
| 2026-08-18 | 12.88 | 12.93 | 12.83 | 12.87 | +1.179% | 52 | 115 | +69.386% |
| 2026-08-17 | 12.27 | 12.72 | 12.26 | 12.72 | +6.355% | 58 | 115 | +71.384% |
| 2026-08-14 | 11.97 | 11.97 | 11.93 | 11.96 | -0.250% | 24 | 115 | +82.274% |
| 2026-08-13 | 12.00 | 12.06 | 11.99 | 11.99 | -2.282% | 60 | 115 | +81.818% |
| 2026-08-12 | 12.33 | 12.33 | 12.17 | 12.27 | -3.233% | 66 | 115 | +77.669% |
| 2026-08-10 | 12.72 | 12.77 | 12.65 | 12.68 | -0.938% | 52 | 115 | +71.924% |
| 2026-08-07 | 12.87 | 12.92 | 12.80 | 12.80 | +1.186% | 53 | 116 | +70.313% |
| 2026-08-06 | 12.62 | 12.69 | 12.62 | 12.65 | +0.079% | 60 | 116 | +72.332% |
| 2026-08-05 | 12.55 | 12.64 | 12.55 | 12.64 | +6.667% | 46 | 117 | +72.468% |
| 2026-07-31 | 12.08 | 12.08 | 11.75 | 11.85 | -6.693% | 44 | 133 | +83.966% |
| 2026-07-30 | 12.68 | 12.73 | 12.67 | 12.70 | -5.011% | 44 | 133 | +71.654% |
| 2026-07-22 | 13.35 | 13.42 | 13.35 | 13.37 | -2.693% | 68 | 133 | +63.052% |
| 2026-07-21 | 13.71 | 13.81 | 13.71 | 13.74 | +8.360% | 24 | 133 | +58.661% |
| 2026-07-16 | 12.69 | 12.73 | 12.68 | 12.68 | -2.386% | 6 | 134 | +71.924% |
| 2026-07-15 | 13.04 | 13.10 | 12.99 | 12.99 | +10.178% | 40 | 134 | +67.821% |
| 2026-07-13 | 12.51 | 12.51 | 11.79 | 11.79 | -4.919% | 57 | 85 | +84.902% |
| 2026-07-09 | 12.40 | 12.40 | 12.40 | 12.40 | -2.897% | 20 | 105 | +75.806% |
| 2026-07-07 | 12.76 | 12.82 | 12.75 | 12.77 | +7.673% | 44 | 105 | +70.713% |
| 2026-07-02 | 11.84 | 11.86 | 11.84 | 11.86 | +11.887% | 4 | 105 | +83.811% |
| 2026-06-30 | 10.60 | 10.60 | 10.60 | 10.60 | -5.442% | 1 | 104 | +105.660% |
| 2026-06-25 | 11.33 | 11.33 | 11.21 | 11.21 | -1.233% | 3 | 101 | +94.469% |
| 2026-06-24 | 11.35 | 11.35 | 11.35 | 11.35 | -8.246% | 10 | 91 | +92.070% |
| 2026-06-23 | 12.36 | 12.37 | 12.36 | 12.37 | -7.341% | 4 | 91 | +76.233% |
| 2026-06-22 | 13.38 | 13.44 | 13.32 | 13.35 | +3.328% | 60 | 91 | +63.296% |
| 2026-06-18 | 13.15 | 13.15 | 12.92 | 12.92 | -8.628% | 53 | 43 | +68.731% |
| 2026-06-16 | 14.14 | 14.14 | 14.14 | 14.14 | -1.463% | 2 | 45 | +54.173% |
| 2026-06-15 | 14.43 | 14.43 | 14.35 | 14.35 | +7.090% | 5 | 44 | +51.916% |
| 2026-06-12 | 13.40 | 13.40 | 13.40 | 13.40 | +1.901% | 20 | 24 | +62.687% |
| 2026-06-11 | 13.15 | 13.15 | 13.15 | 13.15 | +2.414% | 16 | 30 | +65.779% |
| 2026-06-10 | 12.84 | 12.84 | 12.84 | 12.84 | +0.548% | 1 | 29 | +69.782% |
| 2026-06-09 | 12.80 | 12.80 | 12.77 | 12.77 | +1.753% | 2 | 29 | +70.713% |
| 2026-06-08 | 12.55 | 12.55 | 12.55 | 12.55 | +3.891% | 5 | 29 | +73.705% |
| 2026-06-05 | 12.08 | 12.08 | 12.08 | 12.08 | -10.717% | 1 | 29 | +80.464% |
| 2026-06-04 | 13.53 | 13.53 | 13.53 | 13.53 | -9.800% | 15 | 14 | +61.123% |
| 2026-06-02 | 15.00 | 15.00 | 15.00 | 15.00 | -14.676% | 1 | 13 | +45.333% |
| 2026-05-28 | 17.58 | 17.58 | 17.58 | 17.58 | -18.611% | 1 | 12 | +24.005% |
| 2026-05-12 | 21.60 | 21.60 | 21.60 | 21.60 | +4.398% | 1 | 12 | +0.926% |
| 2026-05-01 | 20.69 | 20.69 | 20.69 | 20.69 | +4.179% | 1 | 11 | +5.365% |
| 2026-04-30 | 19.86 | 19.86 | 19.86 | 19.86 | -5.698% | 1 | 10 | +9.768% |
| 2026-04-17 | 21.40 | 21.40 | 21.06 | 21.06 | +6.364% | 5 | 10 | +3.514% |
| 2026-04-14 | 19.80 | 19.80 | 19.80 | 19.80 | 0.000% | 5 | 5 | +10.101% |