IBIT280616C00005000
IBIT Jun 16 2028 5.00 Call
optionOPRA
InactiveSep 30, 2026
42.86USD-0.511%(-0.22)20Vol2,528OI
IBIT280616C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 42.86 | 42.86 | 42.78 | 42.86 | -0.511% | 20 | 2,508 | 0.000% |
| 2026-09-25 | 43.10 | 43.10 | 43.08 | 43.08 | -0.852% | 64 | 2,444 | -0.511% |
| 2026-09-24 | 43.45 | 43.45 | 43.45 | 43.45 | -1.919% | 15 | 2,429 | -1.358% |
| 2026-09-21 | 44.00 | 44.30 | 44.00 | 44.30 | +7.134% | 2 | 2,429 | -3.251% |
| 2026-09-18 | 41.35 | 41.35 | 41.35 | 41.35 | +3.375% | 1 | 2,429 | +3.652% |
| 2026-09-09 | 40.55 | 40.55 | 39.95 | 40.00 | -3.382% | 67 | 2,389 | +7.150% |
| 2026-08-27 | 41.30 | 41.46 | 41.19 | 41.40 | +3.268% | 60 | 2,456 | +3.527% |
| 2026-08-26 | 39.86 | 40.18 | 39.66 | 40.09 | -0.050% | 269 | 3,433 | +6.909% |
| 2026-08-25 | 40.17 | 40.67 | 40.01 | 40.11 | -0.471% | 507 | 3,601 | +6.856% |
| 2026-08-24 | 40.17 | 40.92 | 39.95 | 40.30 | +2.388% | 402 | 3,700 | +6.352% |
| 2026-08-21 | 39.30 | 39.67 | 39.15 | 39.36 | +6.580% | 339 | 3,859 | +8.892% |
| 2026-08-20 | 36.20 | 36.93 | 36.01 | 36.93 | +7.043% | 355 | 4,618 | +16.057% |
| 2026-08-19 | 34.60 | 34.65 | 34.06 | 34.50 | +8.117% | 1,062 | 5,191 | +24.232% |
| 2026-08-17 | 32.05 | 32.05 | 31.71 | 31.91 | +0.981% | 24 | 5,206 | +34.315% |
| 2026-08-13 | 31.55 | 31.60 | 31.55 | 31.60 | -1.064% | 3 | 5,208 | +35.633% |
| 2026-08-10 | 31.94 | 31.94 | 31.94 | 31.94 | -1.874% | 19 | 5,228 | +34.189% |
| 2026-08-07 | 32.60 | 32.60 | 32.55 | 32.55 | +0.930% | 4 | 5,232 | +31.674% |
| 2026-08-06 | 32.40 | 32.40 | 32.20 | 32.25 | -0.309% | 105 | 5,313 | +32.899% |
| 2026-08-05 | 32.35 | 32.35 | 32.35 | 32.35 | +1.730% | 4 | 5,316 | +32.488% |
| 2026-08-03 | 31.90 | 31.90 | 31.80 | 31.80 | +1.597% | 56 | 5,363 | +34.780% |
| 2026-07-31 | 31.30 | 31.30 | 31.25 | 31.30 | -3.395% | 6 | 5,371 | +36.933% |
| 2026-07-30 | 32.60 | 32.60 | 32.35 | 32.40 | +1.887% | 523 | 5,894 | +32.284% |
| 2026-07-29 | 32.25 | 32.25 | 31.80 | 31.80 | +0.157% | 84 | 5,961 | +34.780% |
| 2026-07-28 | 31.75 | 31.75 | 31.75 | 31.75 | -3.201% | 1 | 5,962 | +34.992% |
| 2026-07-27 | 32.80 | 32.80 | 32.80 | 32.80 | +1.548% | 4 | 5,965 | +30.671% |
| 2026-07-23 | 32.30 | 32.30 | 32.30 | 32.30 | -2.564% | 1 | 5,966 | +32.693% |
| 2026-07-22 | 33.00 | 33.15 | 33.00 | 33.15 | -0.301% | 33 | 5,999 | +29.291% |
| 2026-07-21 | 33.25 | 33.25 | 33.25 | 33.25 | +2.465% | 1 | 6,000 | +28.902% |
| 2026-07-15 | 32.40 | 32.60 | 32.40 | 32.45 | -0.460% | 36 | 6,021 | +32.080% |
| 2026-07-10 | 32.60 | 32.60 | 32.60 | 32.60 | +5.844% | 3 | 6,021 | +31.472% |
| 2026-07-08 | 30.85 | 30.85 | 30.80 | 30.80 | -0.645% | 2 | 6,023 | +39.156% |
| 2026-07-06 | 30.75 | 31.00 | 30.65 | 31.00 | +7.602% | 33 | 6,045 | +38.258% |
| 2026-06-30 | 29.19 | 29.20 | 28.75 | 28.81 | -4.031% | 595 | 6,588 | +48.768% |
| 2026-06-29 | 29.19 | 30.02 | 29.19 | 30.02 | +1.728% | 13 | 6,599 | +42.771% |
| 2026-06-25 | 29.50 | 29.51 | 29.50 | 29.51 | -5.326% | 70 | 6,669 | +45.239% |
| 2026-06-23 | 31.15 | 31.25 | 31.10 | 31.17 | -7.094% | 92 | 6,719 | +37.504% |
| 2026-06-15 | 33.80 | 33.80 | 33.55 | 33.55 | +11.833% | 146 | 6,813 | +27.750% |
| 2026-06-05 | 30.00 | 30.00 | 30.00 | 30.00 | -10.314% | 1 | 6,813 | +42.867% |
| 2026-06-03 | 33.45 | 33.45 | 33.45 | 33.45 | -18.355% | 1 | 6,813 | +28.132% |
| 2026-05-13 | 40.97 | 40.97 | 40.97 | 40.97 | -1.868% | 3 | 6,816 | +4.613% |
| 2026-05-12 | 41.75 | 41.75 | 41.75 | 41.75 | +1.929% | 4 | 6,816 | +2.659% |
| 2026-05-04 | 40.96 | 40.96 | 40.96 | 40.96 | +1.562% | 1 | 6,815 | +4.639% |
| 2026-05-01 | 40.30 | 40.33 | 40.30 | 40.33 | +0.323% | 5 | 6,814 | +6.273% |
| 2026-04-23 | 40.25 | 40.25 | 40.15 | 40.20 | +3.315% | 5 | 6,809 | +6.617% |
| 2026-04-20 | 39.10 | 39.10 | 38.91 | 38.91 | +2.206% | 43 | 6,852 | +10.152% |
| 2026-04-15 | 38.07 | 38.07 | 38.07 | 38.07 | +9.554% | 1 | 6,852 | +12.582% |
| 2026-04-01 | 35.20 | 35.20 | 34.74 | 34.75 | -3.553% | 78 | 6,853 | +23.338% |
| 2026-03-12 | 35.85 | 36.11 | 35.85 | 36.03 | +0.811% | 80 | 6,775 | +18.956% |
| 2026-03-11 | 35.98 | 35.98 | 35.74 | 35.74 | -2.082% | 16 | 6,855 | +19.922% |
| 2026-03-10 | 36.29 | 36.50 | 36.29 | 36.50 | +3.900% | 4 | 6,871 | +17.425% |
| 2026-03-09 | 35.30 | 35.51 | 35.13 | 35.13 | +1.239% | 10 | 6,875 | +22.004% |
| 2026-03-06 | 35.17 | 35.17 | 34.70 | 34.70 | -7.713% | 33 | 6,885 | +23.516% |
| 2026-03-04 | 36.87 | 37.60 | 36.87 | 37.60 | +7.429% | 162 | 6,918 | +13.989% |
| 2026-03-03 | 33.95 | 35.00 | 33.95 | 35.00 | +1.302% | 3 | 6,756 | +22.457% |
| 2026-03-02 | 35.03 | 35.67 | 34.55 | 34.55 | +4.539% | 23 | 6,755 | +24.052% |
| 2026-02-27 | 33.00 | 33.10 | 33.00 | 33.05 | -4.064% | 3 | 6,733 | +29.682% |
| 2026-02-26 | 34.45 | 34.45 | 34.45 | 34.45 | -2.546% | 1 | 6,734 | +24.412% |
| 2026-02-25 | 34.00 | 35.40 | 34.00 | 35.35 | +7.972% | 8 | 6,737 | +21.245% |
| 2026-02-24 | 32.96 | 32.96 | 32.74 | 32.74 | -0.758% | 2 | 6,737 | +30.910% |
| 2026-02-23 | 34.10 | 34.10 | 32.99 | 32.99 | -5.065% | 7 | 6,737 | +29.918% |
| 2026-02-20 | 34.65 | 34.90 | 34.40 | 34.75 | +1.164% | 236 | 6,736 | +23.338% |
| 2026-02-19 | 33.63 | 34.35 | 33.59 | 34.35 | +1.178% | 43 | 6,500 | +24.774% |
| 2026-02-18 | 34.45 | 35.10 | 33.95 | 33.95 | -2.020% | 11 | 6,469 | +26.244% |
| 2026-02-17 | 34.32 | 34.65 | 34.30 | 34.65 | -2.257% | 7 | 6,464 | +23.694% |
| 2026-02-13 | 34.76 | 35.45 | 34.50 | 35.45 | +7.915% | 15 | 6,445 | +20.903% |
| 2026-02-12 | 33.33 | 33.37 | 32.85 | 32.85 | -3.947% | 8 | 6,445 | +30.472% |
| 2026-02-11 | 34.61 | 34.61 | 34.20 | 34.20 | -2.481% | 4 | 6,438 | +25.322% |
| 2026-02-10 | 35.80 | 35.80 | 35.07 | 35.07 | -1.211% | 3 | 6,438 | +22.213% |
| 2026-02-06 | 34.15 | 36.55 | 34.15 | 35.50 | +11.042% | 68 | 6,436 | +20.732% |
| 2026-02-05 | 36.20 | 36.20 | 31.97 | 31.97 | -15.646% | 33 | 6,387 | +34.063% |
| 2026-02-04 | 39.55 | 39.55 | 37.48 | 37.90 | -0.785% | 63 | 6,367 | +13.087% |
| 2026-02-03 | 39.94 | 40.50 | 38.20 | 38.20 | -4.857% | 14 | 6,326 | +12.199% |
| 2026-02-02 | 40.67 | 41.25 | 40.15 | 40.15 | -6.845% | 361 | 6,318 | +6.750% |
| 2026-01-30 | 43.20 | 43.20 | 43.10 | 43.10 | -0.554% | 20 | 6,113 | -0.557% |
| 2026-01-29 | 44.58 | 44.58 | 43.34 | 43.34 | -7.885% | 279 | 6,093 | -1.108% |
| 2026-01-28 | 47.21 | 47.21 | 46.65 | 47.05 | +1.796% | 410 | 5,990 | -8.905% |
| 2026-01-27 | 46.00 | 46.29 | 45.60 | 46.22 | +0.435% | 694 | 5,764 | -7.270% |
| 2026-01-26 | 45.97 | 46.50 | 45.64 | 46.02 | -1.667% | 57 | 5,470 | -6.867% |
| 2026-01-22 | 46.80 | 46.80 | 46.80 | 46.80 | -1.057% | 1 | 5,448 | -8.419% |
| 2026-01-21 | 47.38 | 47.60 | 45.96 | 47.30 | +0.085% | 234 | 5,447 | -9.387% |
| 2026-01-20 | 47.70 | 47.85 | 47.12 | 47.26 | -7.785% | 380 | 5,247 | -9.310% |
| 2026-01-15 | 51.25 | 51.25 | 51.25 | 51.25 | -1.024% | 1 | 4,867 | -16.371% |
| 2026-01-14 | 51.66 | 51.84 | 51.10 | 51.78 | +8.326% | 5 | 4,866 | -17.227% |
| 2026-01-09 | 47.80 | 47.80 | 47.80 | 47.80 | -0.727% | 40 | 4,865 | -10.335% |
| 2026-01-08 | 47.85 | 48.23 | 47.67 | 48.15 | 0.000% | 855 | 4,825 | -10.987% |
| 2026-01-07 | 48.30 | 48.30 | 48.05 | 48.15 | -1.795% | 110 | 3,970 | -10.987% |
| 2026-01-06 | 49.95 | 49.96 | 49.03 | 49.03 | -1.089% | 44 | 3,860 | -12.584% |
| 2026-01-05 | 49.56 | 49.89 | 49.44 | 49.57 | +3.422% | 170 | 3,647 | -13.536% |
| 2026-01-02 | 47.75 | 48.14 | 47.75 | 47.93 | +4.468% | 69 | 3,647 | -10.578% |
| 2025-12-31 | 46.73 | 46.73 | 45.88 | 45.88 | -0.757% | 18 | 3,562 | -6.582% |
| 2025-12-29 | 45.80 | 46.33 | 45.80 | 46.23 | +0.369% | 4 | 3,562 | -7.290% |
| 2025-12-26 | 46.04 | 46.06 | 45.80 | 46.06 | +0.130% | 54 | 3,562 | -6.947% |
| 2025-12-24 | 46.17 | 46.28 | 45.84 | 46.00 | -0.325% | 212 | 3,301 | -6.826% |
| 2025-12-23 | 46.45 | 46.50 | 46.15 | 46.15 | -0.731% | 233 | 3,301 | -7.129% |
| 2025-12-22 | 47.29 | 47.29 | 46.49 | 46.49 | +2.288% | 67 | 3,100 | -7.808% |
| 2025-12-19 | 46.48 | 46.48 | 45.45 | 45.45 | +1.815% | 12 | 3,056 | -5.699% |
| 2025-12-18 | 46.71 | 46.71 | 44.64 | 44.64 | -1.847% | 105 | 3,046 | -3.987% |
| 2025-12-17 | 45.93 | 46.63 | 45.48 | 45.48 | -1.835% | 80 | 2,941 | -5.761% |
| 2025-12-16 | 46.23 | 46.33 | 46.10 | 46.33 | +2.545% | 71 | 2,861 | -7.490% |
| 2025-12-15 | 45.00 | 45.40 | 44.90 | 45.18 | -6.845% | 33 | 2,790 | -5.135% |
| 2025-12-11 | 47.49 | 48.50 | 47.49 | 48.50 | -3.019% | 3 | 2,773 | -11.629% |
| 2025-12-10 | 48.87 | 50.01 | 48.72 | 50.01 | +1.092% | 82 | 2,773 | -14.297% |
| 2025-12-09 | 48.24 | 50.21 | 48.24 | 49.47 | +3.041% | 141 | 2,774 | -13.362% |
| 2025-12-08 | 48.50 | 48.50 | 48.01 | 48.01 | +1.501% | 41 | 2,633 | -10.727% |
| 2025-12-05 | 47.52 | 47.52 | 47.30 | 47.30 | -3.232% | 2 | 2,672 | -9.387% |
| 2025-12-04 | 48.88 | 48.88 | 48.88 | 48.88 | -0.952% | 5 | 2,672 | -12.316% |
| 2025-12-03 | 49.23 | 49.47 | 48.85 | 49.35 | +2.386% | 135 | 2,667 | -13.151% |
| 2025-12-02 | 48.58 | 48.87 | 48.15 | 48.20 | +7.709% | 795 | 2,533 | -11.079% |
| 2025-12-01 | 44.40 | 45.00 | 44.40 | 44.75 | -7.292% | 5 | 1,738 | -4.223% |
| 2025-11-28 | 49.09 | 49.25 | 48.14 | 48.27 | +1.728% | 132 | 1,738 | -11.208% |
| 2025-11-26 | 46.05 | 47.85 | 46.04 | 47.45 | +2.973% | 673 | 935 | -9.673% |
| 2025-11-25 | 45.56 | 46.32 | 45.51 | 46.08 | -2.394% | 772 | 935 | -6.988% |
| 2025-11-24 | 45.64 | 47.21 | 45.63 | 47.21 | +6.882% | 152 | 163 | -9.214% |
| 2025-11-21 | 44.83 | 44.83 | 44.17 | 44.17 | -2.859% | 3 | 11 | -2.966% |
| 2025-11-20 | 45.47 | 45.47 | 45.47 | 45.47 | 0.000% | 10 | 0 | -5.740% |