IBIT280616C00042000
IBIT Jun 16 2028 42.00 Call
optionOPRA
EODOct 12, 2026
14.63USD-1.481%(-0.22)2Vol266OI
IBIT280616C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -1.481% | 2 | 266 | 0.000% |
| 2026-10-07 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -5.233% | 4 | 268 | -1.481% |
| 2026-09-29 | 15.7200 | 15.7200 | 15.6700 | 15.6700 | -0.508% | 4 | 274 | -6.637% |
| 2026-09-28 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -1.563% | 10 | 269 | -7.111% |
| 2026-09-25 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -6.158% | 4 | 269 | -8.562% |
| 2026-09-22 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +0.888% | 1 | 269 | -14.194% |
| 2026-09-21 | 16.4500 | 16.9300 | 16.4500 | 16.9000 | +14.810% | 9 | 267 | -13.432% |
| 2026-09-18 | 14.3100 | 14.7200 | 14.3100 | 14.7200 | +1.517% | 15 | 252 | -0.611% |
| 2026-09-09 | 14.9500 | 14.9500 | 14.5000 | 14.5000 | +3.645% | 10 | 259 | +0.897% |
| 2026-09-08 | 14.1900 | 14.1900 | 13.9900 | 13.9900 | -3.517% | 59 | 252 | +4.575% |
| 2026-09-04 | 14.6200 | 14.6200 | 14.5000 | 14.5000 | -5.660% | 2 | 253 | +0.897% |
| 2026-09-03 | 15.2400 | 15.3700 | 15.2400 | 15.3700 | +7.108% | 12 | 253 | -4.815% |
| 2026-08-31 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +2.500% | 5 | 248 | +1.951% |
| 2026-08-28 | 15.0600 | 15.0700 | 14.0000 | 14.0000 | -7.530% | 31 | 247 | +4.500% |
| 2026-08-27 | 15.1500 | 15.1700 | 15.1300 | 15.1400 | +0.199% | 4 | 247 | -3.369% |
| 2026-08-25 | 15.0300 | 15.1500 | 15.0300 | 15.1100 | +5.296% | 18 | 249 | -3.177% |
| 2026-08-21 | 13.9900 | 14.3500 | 13.9900 | 14.3500 | +16.383% | 22 | 234 | +1.951% |
| 2026-08-20 | 12.0500 | 12.3300 | 12.0500 | 12.3300 | +31.590% | 8 | 234 | +18.654% |
| 2026-08-19 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +1.297% | 1 | 293 | +56.137% |
| 2026-08-18 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +0.543% | 119 | 174 | +58.162% |
| 2026-08-17 | 9.1900 | 9.2000 | 9.1900 | 9.2000 | +3.371% | 29 | 145 | +59.022% |
| 2026-08-11 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -2.198% | 1 | 145 | +64.382% |
| 2026-08-07 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +0.552% | 5 | 140 | +60.769% |
| 2026-08-06 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +0.556% | 50 | 135 | +61.657% |
| 2026-07-30 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | +2.857% | 6 | 129 | +62.556% |
| 2026-07-28 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -4.891% | 10 | 119 | +67.200% |
| 2026-07-23 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.155% | 1 | 118 | +59.022% |
| 2026-07-22 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.483% | 1 | 117 | +50.825% |
| 2026-07-21 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +11.050% | 1 | 116 | +45.572% |
| 2026-07-16 | 9.0000 | 9.1000 | 9.0000 | 9.0500 | -5.729% | 14 | 111 | +61.657% |
| 2026-06-22 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -1.031% | 10 | 103 | +52.396% |
| 2026-06-10 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -5.366% | 5 | 98 | +50.825% |
| 2026-06-08 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +13.010% | 5 | 93 | +42.732% |
| 2026-06-05 | 9.0000 | 9.0700 | 9.0000 | 9.0700 | -10.198% | 10 | 93 | +61.301% |
| 2026-06-04 | 9.8200 | 10.2800 | 9.8200 | 10.1000 | -7.763% | 16 | 86 | +44.851% |
| 2026-06-03 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -1.351% | 1 | 85 | +33.607% |
| 2026-06-02 | 11.6800 | 11.7000 | 11.1000 | 11.1000 | -13.281% | 42 | 57 | +31.802% |
| 2026-06-01 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -6.637% | 7 | 53 | +14.297% |
| 2026-05-29 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | +1.933% | 3 | 50 | +6.710% |
| 2026-05-28 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -5.944% | 1 | 50 | +8.773% |
| 2026-05-27 | 14.4500 | 14.4500 | 14.3000 | 14.3000 | -4.983% | 6 | 44 | +2.308% |
| 2026-05-22 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -13.902% | 10 | 54 | -2.791% |
| 2026-05-14 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | +2.642% | 1 | 55 | -16.304% |
| 2026-05-08 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | -3.785% | 10 | 45 | -14.093% |
| 2026-05-05 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +6.306% | 10 | 37 | -17.345% |
| 2026-05-01 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +6.731% | 1 | 37 | -12.132% |
| 2026-04-28 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -1.577% | 2 | 37 | -6.218% |
| 2026-04-27 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +1.929% | 7 | 38 | -7.697% |
| 2026-04-21 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -0.321% | 1 | 37 | -5.916% |
| 2026-04-20 | 15.5700 | 15.6000 | 15.5700 | 15.6000 | -2.317% | 8 | 32 | -6.218% |
| 2026-04-14 | 16.0000 | 16.0000 | 15.9500 | 15.9700 | +13.262% | 4 | 32 | -8.391% |
| 2026-04-08 | 14.8900 | 14.8900 | 14.1000 | 14.1000 | +4.290% | 2 | 31 | +3.759% |
| 2026-04-07 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -2.383% | 5 | 30 | +8.210% |
| 2026-04-06 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +1.988% | 2 | 30 | +5.632% |
| 2026-04-01 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | +1.571% | 1 | 30 | +7.732% |
| 2026-03-31 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | -17.214% | 5 | 29 | +9.424% |
| 2026-03-16 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +1.381% | 21 | 24 | -9.412% |
| 2026-03-13 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | +7.781% | 1 | 3 | -8.161% |
| 2026-03-11 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +4.748% | 1 | 2 | -1.015% |
| 2026-03-09 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | -11.536% | 1 | 2 | +3.685% |
| 2026-03-04 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | 0.000% | 1 | 1 | -8.276% |