IBIT280616C00034000
IBIT Jun 16 2028 34.00 Call
optionOPRA
EODOct 15, 2026
18.33USD3Vol305OI
IBIT280616C00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 18.00 | 18.33 | 18.00 | 18.33 | -6.240% | 3 | 310 | 0.000% |
| 2026-10-07 | 19.51 | 19.55 | 19.51 | 19.55 | -7.214% | 2 | 313 | -6.240% |
| 2026-10-06 | 21.10 | 21.17 | 21.07 | 21.07 | +3.538% | 11 | 313 | -13.004% |
| 2026-09-28 | 20.38 | 20.38 | 20.32 | 20.35 | -0.732% | 4 | 313 | -9.926% |
| 2026-09-24 | 20.45 | 20.50 | 20.45 | 20.50 | -0.195% | 2 | 313 | -10.585% |
| 2026-09-23 | 20.70 | 20.70 | 20.43 | 20.54 | -5.693% | 10 | 315 | -10.759% |
| 2026-09-22 | 21.67 | 21.78 | 21.67 | 21.78 | -0.548% | 4 | 315 | -15.840% |
| 2026-09-21 | 21.20 | 21.90 | 21.20 | 21.90 | +15.142% | 6 | 315 | -16.301% |
| 2026-09-18 | 17.68 | 19.02 | 17.67 | 19.02 | +12.212% | 7 | 317 | -3.628% |
| 2026-09-17 | 17.00 | 17.00 | 16.95 | 16.95 | +3.228% | 6 | 314 | +8.142% |
| 2026-09-16 | 16.50 | 16.52 | 16.42 | 16.42 | -4.535% | 6 | 316 | +11.632% |
| 2026-09-15 | 17.20 | 17.20 | 17.20 | 17.20 | -5.960% | 1 | 317 | +6.570% |
| 2026-09-14 | 17.95 | 18.30 | 17.95 | 18.29 | +4.276% | 16 | 315 | +0.219% |
| 2026-09-11 | 18.27 | 18.30 | 17.54 | 17.54 | -0.454% | 6 | 315 | +4.504% |
| 2026-09-10 | 17.35 | 17.63 | 17.35 | 17.62 | -3.452% | 18 | 314 | +4.030% |
| 2026-09-09 | 18.22 | 18.25 | 18.22 | 18.25 | -2.302% | 2 | 313 | +0.438% |
| 2026-09-04 | 18.50 | 18.68 | 18.50 | 18.68 | -5.081% | 2 | 313 | -1.874% |
| 2026-09-03 | 18.25 | 19.68 | 18.25 | 19.68 | +11.565% | 37 | 310 | -6.860% |
| 2026-09-02 | 17.55 | 17.64 | 17.48 | 17.64 | +0.398% | 28 | 314 | +3.912% |
| 2026-09-01 | 17.90 | 18.03 | 17.49 | 17.57 | -4.511% | 33 | 326 | +4.326% |
| 2026-08-31 | 18.05 | 18.40 | 18.05 | 18.40 | -2.023% | 30 | 356 | -0.380% |
| 2026-08-28 | 19.12 | 19.20 | 18.78 | 18.78 | -3.742% | 22 | 356 | -2.396% |
| 2026-08-27 | 19.45 | 19.67 | 19.36 | 19.51 | +5.289% | 14 | 356 | -6.048% |
| 2026-08-26 | 18.43 | 18.55 | 18.43 | 18.53 | -2.576% | 20 | 356 | -1.079% |
| 2026-08-25 | 18.84 | 19.12 | 18.75 | 19.02 | +0.635% | 34 | 334 | -3.628% |
| 2026-08-24 | 19.26 | 19.26 | 18.90 | 18.90 | +3.392% | 2 | 334 | -3.016% |
| 2026-08-21 | 18.00 | 18.34 | 18.00 | 18.28 | +14.465% | 61 | 335 | +0.274% |
| 2026-08-20 | 15.80 | 16.00 | 15.80 | 15.97 | +14.645% | 52 | 335 | +14.778% |
| 2026-08-19 | 12.69 | 14.02 | 12.69 | 13.93 | +11.977% | 60 | 341 | +31.587% |
| 2026-08-18 | 12.23 | 12.45 | 12.23 | 12.44 | +1.138% | 25 | 342 | +47.347% |
| 2026-08-17 | 11.83 | 12.30 | 11.80 | 12.30 | +8.850% | 29 | 342 | +49.024% |
| 2026-08-14 | 11.30 | 11.30 | 11.30 | 11.30 | -2.165% | 3 | 345 | +62.212% |
| 2026-08-13 | 11.58 | 11.58 | 11.55 | 11.55 | -1.952% | 32 | 345 | +58.701% |
| 2026-08-12 | 11.90 | 11.90 | 11.62 | 11.78 | -0.925% | 39 | 347 | +55.603% |
| 2026-08-11 | 11.90 | 11.90 | 11.89 | 11.89 | +0.763% | 10 | 337 | +54.163% |
| 2026-08-10 | 12.25 | 12.29 | 11.80 | 11.80 | -4.839% | 37 | 330 | +55.339% |
| 2026-08-07 | 12.40 | 12.46 | 12.40 | 12.40 | +1.806% | 60 | 330 | +47.823% |
| 2026-08-06 | 12.18 | 12.20 | 12.16 | 12.18 | +0.082% | 28 | 330 | +50.493% |
| 2026-08-05 | 12.15 | 12.17 | 12.12 | 12.17 | +0.996% | 34 | 330 | +50.616% |
| 2026-08-04 | 11.70 | 12.05 | 11.65 | 12.05 | +5.424% | 5 | 335 | +52.116% |
| 2026-07-31 | 11.30 | 11.43 | 11.30 | 11.43 | -6.922% | 37 | 298 | +60.367% |
| 2026-07-30 | 12.23 | 12.28 | 12.20 | 12.28 | +2.078% | 26 | 300 | +49.267% |
| 2026-07-29 | 12.03 | 12.03 | 12.03 | 12.03 | -6.672% | 2 | 298 | +52.369% |
| 2026-07-22 | 12.86 | 12.95 | 12.86 | 12.89 | -2.717% | 68 | 298 | +42.203% |
| 2026-07-21 | 13.23 | 13.32 | 13.23 | 13.25 | +4.331% | 26 | 296 | +38.340% |
| 2026-07-20 | 12.70 | 12.70 | 12.70 | 12.70 | +10.435% | 4 | 300 | +44.331% |
| 2026-07-17 | 11.50 | 11.50 | 11.50 | 11.50 | -8.512% | 5 | 305 | +59.391% |
| 2026-07-15 | 12.58 | 12.66 | 12.55 | 12.57 | +1.371% | 44 | 305 | +45.823% |
| 2026-07-14 | 12.40 | 12.40 | 12.40 | 12.40 | +2.142% | 2 | 303 | +47.823% |
| 2026-07-10 | 12.30 | 12.30 | 12.14 | 12.14 | +5.108% | 4 | 301 | +50.988% |
| 2026-07-09 | 11.55 | 11.55 | 11.55 | 11.55 | -0.858% | 3 | 304 | +58.701% |
| 2026-07-08 | 11.65 | 11.65 | 11.65 | 11.65 | -4.508% | 2 | 304 | +57.339% |
| 2026-07-07 | 11.90 | 12.36 | 11.90 | 12.20 | +6.550% | 35 | 308 | +50.246% |
| 2026-07-02 | 11.50 | 11.60 | 11.45 | 11.45 | +5.239% | 25 | 283 | +60.087% |
| 2026-07-01 | 10.60 | 10.95 | 10.60 | 10.88 | +6.354% | 40 | 243 | +68.474% |
| 2026-06-30 | 10.23 | 10.23 | 10.23 | 10.23 | -6.575% | 1 | 242 | +79.179% |
| 2026-06-29 | 11.05 | 11.20 | 10.95 | 10.95 | -1.351% | 10 | 232 | +67.397% |
| 2026-06-26 | 10.90 | 11.10 | 10.90 | 11.10 | +1.928% | 4 | 228 | +65.135% |
| 2026-06-25 | 11.00 | 11.20 | 10.62 | 10.89 | -1.000% | 125 | 202 | +68.320% |
| 2026-06-24 | 11.70 | 11.70 | 10.79 | 11.00 | -7.950% | 61 | 145 | +66.636% |
| 2026-06-23 | 11.82 | 11.95 | 11.82 | 11.95 | -7.292% | 2 | 143 | +53.389% |
| 2026-06-22 | 12.96 | 12.97 | 12.89 | 12.89 | +6.091% | 32 | 143 | +42.203% |
| 2026-06-18 | 12.75 | 12.75 | 12.15 | 12.15 | -11.119% | 3 | 142 | +50.864% |
| 2026-06-16 | 13.67 | 13.67 | 13.67 | 13.67 | -1.655% | 2 | 142 | +34.089% |
| 2026-06-15 | 14.05 | 14.05 | 13.80 | 13.90 | +6.923% | 11 | 139 | +31.871% |
| 2026-06-12 | 12.80 | 13.00 | 12.80 | 13.00 | +7.884% | 2 | 137 | +41.000% |
| 2026-06-09 | 12.05 | 12.05 | 12.05 | 12.05 | +3.879% | 1 | 141 | +52.116% |
| 2026-06-05 | 12.50 | 12.50 | 11.58 | 11.60 | -46.420% | 123 | 26 | +58.017% |
| 2026-05-05 | 21.65 | 21.65 | 21.65 | 21.65 | +6.127% | 15 | 26 | -15.335% |
| 2026-05-01 | 20.40 | 20.40 | 20.40 | 20.40 | +5.535% | 1 | 26 | -10.147% |
| 2026-04-28 | 19.33 | 19.33 | 19.33 | 19.33 | -5.059% | 1 | 26 | -5.173% |
| 2026-04-17 | 20.36 | 20.36 | 20.36 | 20.36 | +8.298% | 15 | 26 | -9.971% |
| 2026-04-16 | 18.80 | 18.80 | 18.80 | 18.80 | +10.264% | 1 | 11 | -2.500% |
| 2026-04-06 | 17.05 | 17.05 | 17.05 | 17.05 | +4.601% | 1 | 12 | +7.507% |
| 2026-03-30 | 16.30 | 16.30 | 16.30 | 16.30 | +1.875% | 1 | 12 | +12.454% |
| 2026-03-27 | 16.00 | 16.00 | 16.00 | 16.00 | -6.268% | 1 | 11 | +14.562% |
| 2026-03-26 | 17.10 | 17.25 | 17.07 | 17.07 | 0.000% | 22 | 10 | +7.381% |