IBIT280616C00065000
IBIT Jun 16 2028 65.00 Call
optionOPRA
EODOct 15, 2026
6.35USD-0.781%(-0.05)1Vol6,618OI
IBIT280616C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.781% | 1 | 6,618 | 0.000% |
| 2026-10-14 | 6.6700 | 6.6700 | 6.4000 | 6.4000 | -5.882% | 12 | 6,619 | -0.781% |
| 2026-10-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +7.087% | 19 | 6,619 | -6.618% |
| 2026-10-08 | 6.7400 | 6.7400 | 6.3500 | 6.3500 | -6.618% | 6 | 6,618 | 0.000% |
| 2026-10-07 | 6.8500 | 6.8500 | 6.7800 | 6.8000 | -9.333% | 22 | 6,617 | -6.618% |
| 2026-10-06 | 7.7000 | 7.7000 | 7.5000 | 7.5000 | +4.167% | 37 | 6,617 | -15.333% |
| 2026-10-02 | 8.0500 | 8.0500 | 7.2000 | 7.2000 | -5.263% | 26 | 6,608 | -11.806% |
| 2026-09-29 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.110% | 5 | 6,608 | -16.447% |
| 2026-09-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -4.824% | 5 | 6,608 | -13.014% |
| 2026-09-25 | 7.7700 | 7.7700 | 7.6700 | 7.6700 | -3.522% | 11 | 6,608 | -17.210% |
| 2026-09-24 | 7.7000 | 7.9500 | 7.7000 | 7.9500 | +1.923% | 29 | 6,608 | -20.126% |
| 2026-09-23 | 8.2500 | 8.2500 | 7.8000 | 7.8000 | -8.235% | 36 | 6,584 | -18.590% |
| 2026-09-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +23.188% | 5 | 6,584 | -25.294% |
| 2026-09-18 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +15.966% | 3 | 6,582 | -7.971% |
| 2026-09-17 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -0.833% | 5 | 6,582 | +6.723% |
| 2026-09-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 1 | 6,631 | +5.833% |
| 2026-09-15 | 6.4000 | 6.4000 | 6.1000 | 6.1000 | -12.104% | 15 | 6,636 | +4.098% |
| 2026-09-14 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +6.934% | 5 | 6,638 | -8.501% |
| 2026-09-11 | 7.1500 | 7.1500 | 6.4900 | 6.4900 | -3.852% | 74 | 6,582 | -2.157% |
| 2026-09-10 | 6.7500 | 6.7500 | 6.7000 | 6.7500 | -6.250% | 5 | 6,581 | -5.926% |
| 2026-09-09 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.041% | 5 | 6,581 | -11.806% |
| 2026-09-04 | 7.5500 | 7.5500 | 7.3500 | 7.3500 | -9.371% | 2 | 6,581 | -13.605% |
| 2026-09-03 | 7.2500 | 8.1100 | 7.2500 | 8.1100 | +18.394% | 30 | 6,562 | -21.702% |
| 2026-09-02 | 6.8800 | 6.8800 | 6.8500 | 6.8500 | -0.725% | 2 | 6,561 | -7.299% |
| 2026-09-01 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -5.479% | 1 | 6,561 | -7.971% |
| 2026-08-31 | 7.3000 | 7.3600 | 7.2800 | 7.3000 | +4.137% | 12 | 6,561 | -13.014% |
| 2026-08-28 | 8.0000 | 8.0000 | 7.0100 | 7.0100 | -14.303% | 73 | 6,505 | -9.415% |
| 2026-08-27 | 8.4000 | 8.4000 | 8.0700 | 8.1800 | +3.544% | 7 | 6,500 | -22.372% |
| 2026-08-25 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +0.765% | 1 | 6,501 | -19.620% |
| 2026-08-24 | 7.6000 | 8.2000 | 7.5500 | 7.8400 | +5.946% | 18 | 6,507 | -19.005% |
| 2026-08-21 | 7.0900 | 7.7500 | 7.0900 | 7.4000 | +21.311% | 7 | 6,509 | -14.189% |
| 2026-08-20 | 5.6900 | 6.1500 | 5.6900 | 6.1000 | +22.490% | 10 | 6,508 | +4.098% |
| 2026-08-19 | 5.3500 | 5.3500 | 4.8900 | 4.9800 | +17.176% | 57 | 6,505 | +27.510% |
| 2026-08-18 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | 0.000% | 6 | 6,501 | +49.412% |
| 2026-08-17 | 4.0700 | 4.2500 | 4.0700 | 4.2500 | +10.390% | 174 | 6,502 | +49.412% |
| 2026-08-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +2.667% | 1 | 6,502 | +64.935% |
| 2026-08-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 1 | 6,502 | +69.333% |
| 2026-08-11 | 3.8300 | 3.8300 | 3.8000 | 3.8000 | -4.762% | 17 | 6,502 | +67.105% |
| 2026-08-10 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -1.481% | 6 | 6,508 | +59.148% |
| 2026-08-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +4.381% | 1 | 6,507 | +56.790% |
| 2026-08-03 | 3.7000 | 3.8800 | 3.7000 | 3.8800 | +7.778% | 14 | 6,496 | +63.660% |
| 2026-07-31 | 3.4700 | 3.6000 | 3.4700 | 3.6000 | -8.861% | 11 | 6,502 | +76.389% |
| 2026-07-30 | 3.9400 | 3.9800 | 3.9400 | 3.9500 | +1.282% | 3 | 6,501 | +60.759% |
| 2026-07-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 1 | 6,502 | +62.821% |
| 2026-07-24 | 3.9000 | 3.9000 | 3.8700 | 3.9000 | -12.360% | 129 | 6,376 | +62.821% |
| 2026-07-21 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.598% | 1 | 6,376 | +42.697% |
| 2026-07-15 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +1.860% | 3 | 6,374 | +44.977% |
| 2026-07-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 50 | 6,424 | +47.674% |
| 2026-07-06 | 4.2500 | 4.3500 | 4.2500 | 4.3000 | +8.312% | 18 | 6,423 | +47.674% |
| 2026-07-02 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +5.867% | 50 | 6,478 | +59.950% |
| 2026-07-01 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | -0.531% | 7 | 6,478 | +69.333% |
| 2026-06-26 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +0.802% | 1 | 6,479 | +68.435% |
| 2026-06-25 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -15.000% | 15 | 6,479 | +69.786% |
| 2026-06-18 | 4.5500 | 4.5500 | 4.3100 | 4.4000 | -8.142% | 20 | 6,490 | +44.318% |
| 2026-06-17 | 4.5500 | 4.7900 | 4.5500 | 4.7900 | -4.960% | 15 | 6,505 | +32.568% |
| 2026-06-16 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -4.906% | 1 | 6,505 | +25.992% |
| 2026-06-15 | 5.3000 | 5.5000 | 5.3000 | 5.3000 | +16.484% | 66 | 6,495 | +19.811% |
| 2026-06-09 | 4.9000 | 4.9000 | 4.5500 | 4.5500 | -12.668% | 8 | 6,497 | +39.560% |
| 2026-06-08 | 5.4000 | 5.4000 | 5.2100 | 5.2100 | +20.882% | 26 | 6,480 | +21.881% |
| 2026-06-05 | 4.9500 | 4.9500 | 4.3000 | 4.3100 | -17.115% | 686 | 6,539 | +47.332% |
| 2026-06-04 | 5.2000 | 5.2500 | 5.0500 | 5.2000 | -4.587% | 175 | 6,389 | +22.115% |
| 2026-06-03 | 5.6400 | 5.7500 | 5.4500 | 5.4500 | -3.540% | 34 | 6,396 | +16.514% |
| 2026-06-02 | 5.8200 | 5.9200 | 5.6500 | 5.6500 | -19.054% | 2,710 | 6,087 | +12.389% |
| 2026-05-29 | 7.1500 | 7.1500 | 6.9200 | 6.9800 | -8.399% | 60 | 6,046 | -9.026% |
| 2026-05-27 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -6.846% | 2 | 6,051 | -16.667% |
| 2026-05-26 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +4.071% | 4 | 6,051 | -22.372% |
| 2026-05-22 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -19.219% | 9 | 6,051 | -19.211% |
| 2026-05-14 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +5.189% | 2 | 6,051 | -34.738% |
| 2026-05-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -4.737% | 1 | 6,055 | -31.351% |
| 2026-05-12 | 9.7000 | 9.7100 | 9.7000 | 9.7100 | -1.019% | 4 | 6,053 | -34.604% |
| 2026-05-11 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | +4.251% | 5 | 6,053 | -35.270% |
| 2026-05-08 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -1.155% | 5 | 6,054 | -32.519% |
| 2026-05-07 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -5.274% | 1 | 6,054 | -33.298% |
| 2026-05-06 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -2.427% | 1 | 6,054 | -36.816% |
| 2026-05-05 | 10.1000 | 10.3000 | 10.1000 | 10.3000 | +8.193% | 11 | 6,064 | -38.350% |
| 2026-05-01 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +12.132% | 1 | 6,065 | -33.298% |
| 2026-04-29 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -3.303% | 1 | 6,065 | -25.206% |
| 2026-04-27 | 9.2500 | 9.2500 | 8.7800 | 8.7800 | -6.197% | 2 | 6,065 | -27.677% |
| 2026-04-24 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -4.098% | 2 | 6,067 | -32.158% |
| 2026-04-22 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +9.663% | 1 | 6,066 | -34.939% |
| 2026-04-21 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -2.198% | 5 | 6,071 | -28.652% |
| 2026-04-20 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -6.667% | 2 | 6,069 | -30.220% |
| 2026-04-17 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +12.457% | 20 | 6,069 | -34.872% |
| 2026-04-15 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -3.667% | 2 | 6,069 | -26.759% |
| 2026-04-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +4.046% | 1 | 6,069 | -29.444% |
| 2026-04-13 | 8.3700 | 8.6500 | 8.3700 | 8.6500 | +0.581% | 12 | 6,070 | -26.590% |
| 2026-04-10 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +0.939% | 1 | 6,075 | -26.163% |
| 2026-04-09 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +4.540% | 9 | 6,074 | -25.469% |
| 2026-04-01 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +7.947% | 2 | 6,068 | -22.086% |
| 2026-03-31 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.948% | 9 | 6,068 | -15.894% |
| 2026-03-30 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -6.667% | 1 | 6,077 | -17.532% |
| 2026-03-26 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.941% | 3 | 6,076 | -23.030% |
| 2026-03-25 | 8.7500 | 8.7500 | 8.5000 | 8.5000 | -2.746% | 2 | 6,076 | -25.294% |
| 2026-03-23 | 8.6000 | 8.7400 | 8.6000 | 8.7400 | -9.990% | 3 | 6,074 | -27.346% |
| 2026-03-16 | 9.7000 | 9.7100 | 9.7000 | 9.7100 | +2.103% | 3 | 6,076 | -34.604% |
| 2026-03-13 | 9.7000 | 9.7000 | 9.5100 | 9.5100 | +9.942% | 3 | 6,076 | -33.228% |
| 2026-03-09 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +3.966% | 2 | 6,078 | -26.590% |
| 2026-03-06 | 8.5000 | 8.5000 | 8.3200 | 8.3200 | -8.571% | 9 | 6,098 | -23.678% |
| 2026-03-05 | 9.4700 | 9.4700 | 9.0000 | 9.1000 | -3.704% | 114 | 6,090 | -30.220% |
| 2026-03-04 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +13.174% | 1 | 6,188 | -32.804% |
| 2026-03-03 | 8.4000 | 8.4000 | 8.3500 | 8.3500 | 0.000% | 2 | 6,189 | -23.952% |
| 2026-03-02 | 8.1700 | 8.4700 | 8.1700 | 8.3500 | +12.686% | 104 | 6,191 | -23.952% |
| 2026-02-27 | 7.6000 | 7.6000 | 7.3400 | 7.4100 | -7.375% | 81 | 6,140 | -14.305% |
| 2026-02-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 1 | 6,082 | -20.625% |
| 2026-02-25 | 7.7000 | 8.5300 | 7.7000 | 8.5000 | +15.804% | 139 | 5,972 | -25.294% |
| 2026-02-24 | 7.0400 | 7.3400 | 7.0400 | 7.3400 | -2.133% | 8 | 5,972 | -13.488% |
| 2026-02-23 | 7.6800 | 7.6800 | 7.5000 | 7.5000 | -6.832% | 12 | 5,968 | -15.333% |
| 2026-02-20 | 8.2300 | 8.3200 | 8.0500 | 8.0500 | -0.494% | 10 | 5,970 | -21.118% |
| 2026-02-19 | 7.9500 | 8.1700 | 7.9500 | 8.0900 | -1.939% | 87 | 5,962 | -21.508% |
| 2026-02-18 | 8.1700 | 8.2500 | 8.1600 | 8.2500 | -0.722% | 31 | 5,879 | -23.030% |
| 2026-02-17 | 8.7500 | 8.7500 | 8.1900 | 8.3100 | -6.734% | 4,129 | 5,860 | -23.586% |
| 2026-02-13 | 8.6300 | 8.9300 | 8.6300 | 8.9100 | +11.375% | 95 | 2,834 | -28.732% |
| 2026-02-12 | 8.1000 | 8.1000 | 7.9900 | 8.0000 | -3.382% | 350 | 2,834 | -20.625% |
| 2026-02-11 | 8.2500 | 8.3400 | 8.2500 | 8.2800 | -4.167% | 12 | 2,828 | -23.309% |
| 2026-02-10 | 8.9000 | 8.9500 | 8.6400 | 8.6400 | -6.087% | 42 | 2,828 | -26.505% |
| 2026-02-09 | 8.9000 | 9.2000 | 8.6300 | 9.2000 | +1.099% | 42 | 2,820 | -30.978% |
| 2026-02-06 | 8.1200 | 9.5500 | 8.1200 | 9.1000 | +21.821% | 577 | 2,817 | -30.220% |
| 2026-02-05 | 8.9500 | 8.9500 | 7.4000 | 7.4700 | -24.469% | 2,373 | 2,903 | -14.993% |
| 2026-02-04 | 10.1900 | 10.1900 | 9.5500 | 9.8900 | -3.418% | 181 | 1,401 | -35.794% |
| 2026-02-03 | 10.8500 | 10.8500 | 10.0000 | 10.2400 | -7.914% | 370 | 1,324 | -37.988% |
| 2026-02-02 | 11.1000 | 11.2800 | 11.1000 | 11.1200 | -13.125% | 784 | 1,467 | -42.896% |
| 2026-01-30 | 12.3300 | 12.8000 | 12.3000 | 12.8000 | +3.226% | 14 | 1,141 | -50.391% |
| 2026-01-29 | 13.9500 | 13.9500 | 12.4000 | 12.4000 | -14.187% | 25 | 1,137 | -48.790% |
| 2026-01-28 | 14.3900 | 14.4500 | 14.3900 | 14.4500 | +5.474% | 53 | 1,121 | -56.055% |
| 2026-01-26 | 13.6000 | 13.7000 | 13.4500 | 13.7000 | -5.517% | 12 | 1,117 | -53.650% |
| 2026-01-23 | 14.2500 | 14.5000 | 14.2500 | 14.5000 | +2.473% | 4 | 1,117 | -56.207% |
| 2026-01-22 | 14.2000 | 14.2000 | 14.1000 | 14.1500 | +1.945% | 7 | 1,117 | -55.124% |
| 2026-01-21 | 14.3500 | 14.3500 | 13.8800 | 13.8800 | -3.275% | 2 | 1,121 | -54.251% |
| 2026-01-20 | 14.5500 | 14.6000 | 14.2500 | 14.3500 | -15.588% | 7 | 1,120 | -55.749% |
| 2026-01-14 | 16.2900 | 17.0000 | 16.2900 | 17.0000 | +9.677% | 146 | 1,118 | -62.647% |
| 2026-01-13 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +5.085% | 1 | 1,018 | -59.032% |
| 2026-01-12 | 15.0600 | 15.0600 | 14.7500 | 14.7500 | +1.027% | 4 | 1,018 | -56.949% |
| 2026-01-09 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -1.684% | 1 | 1,017 | -56.507% |
| 2026-01-08 | 14.5000 | 14.8500 | 14.4000 | 14.8500 | -2.941% | 100 | 1,016 | -57.239% |
| 2026-01-06 | 14.9500 | 15.3000 | 14.9500 | 15.3000 | -3.774% | 3 | 965 | -58.497% |
| 2026-01-05 | 15.8700 | 16.0000 | 15.8700 | 15.9000 | +8.163% | 9 | 959 | -60.063% |
| 2026-01-02 | 14.5500 | 14.7000 | 14.5500 | 14.7000 | +7.299% | 16 | 959 | -56.803% |
| 2025-12-31 | 14.1000 | 14.1000 | 13.7000 | 13.7000 | -3.860% | 18 | 961 | -53.650% |
| 2025-12-30 | 14.3000 | 14.3000 | 14.2400 | 14.2500 | +2.666% | 10 | 961 | -55.439% |
| 2025-12-29 | 14.0000 | 14.0000 | 13.8800 | 13.8800 | -0.857% | 14 | 968 | -54.251% |
| 2025-12-26 | 13.9000 | 14.0000 | 13.9000 | 14.0000 | -1.892% | 406 | 965 | -54.643% |
| 2025-12-23 | 14.0000 | 14.3000 | 14.0000 | 14.2700 | -3.970% | 12 | 970 | -55.501% |
| 2025-12-22 | 14.9500 | 14.9500 | 14.8600 | 14.8600 | +2.131% | 26 | 967 | -57.268% |
| 2025-12-19 | 14.6100 | 14.6200 | 14.3300 | 14.5500 | +6.593% | 34 | 967 | -56.357% |
| 2025-12-18 | 15.0000 | 15.0000 | 13.6500 | 13.6500 | -2.916% | 7 | 957 | -53.480% |
| 2025-12-17 | 15.5600 | 15.5600 | 14.0600 | 14.0600 | -2.833% | 460 | 956 | -54.836% |
| 2025-12-16 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +1.189% | 1 | 538 | -56.116% |
| 2025-12-15 | 14.7200 | 14.7200 | 14.3000 | 14.3000 | -9.494% | 365 | 538 | -55.594% |
| 2025-12-12 | 16.5500 | 16.5500 | 15.8000 | 15.8000 | +1.152% | 2 | 181 | -59.810% |
| 2025-12-11 | 15.5500 | 15.6200 | 15.5500 | 15.6200 | -9.971% | 33 | 181 | -59.347% |
| 2025-12-10 | 16.5200 | 17.3500 | 16.5000 | 17.3500 | +0.580% | 11 | 171 | -63.401% |
| 2025-12-09 | 15.8800 | 17.2500 | 15.7000 | 17.2500 | +10.224% | 65 | 171 | -63.188% |
| 2025-12-08 | 16.1800 | 16.2100 | 15.6500 | 15.6500 | +3.642% | 4 | 137 | -59.425% |
| 2025-12-05 | 15.5900 | 15.5900 | 15.1000 | 15.1000 | -8.596% | 3 | 137 | -57.947% |
| 2025-12-04 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | +0.732% | 1 | 135 | -61.562% |
| 2025-12-03 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +0.490% | 2 | 134 | -61.280% |
| 2025-12-02 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +16.822% | 1 | 133 | -61.091% |
| 2025-12-01 | 14.5000 | 14.5000 | 13.8900 | 13.9700 | -11.861% | 8 | 133 | -54.545% |
| 2025-11-28 | 16.5000 | 16.5000 | 15.8500 | 15.8500 | +2.192% | 22 | 133 | -59.937% |
| 2025-11-26 | 15.4000 | 15.8000 | 15.4000 | 15.5100 | +0.911% | 87 | 51 | -59.059% |
| 2025-11-24 | 14.9500 | 15.4500 | 14.3600 | 15.3700 | +10.496% | 20 | 51 | -58.686% |
| 2025-11-21 | 13.3500 | 14.1500 | 13.2900 | 13.9100 | -2.931% | 39 | 41 | -54.349% |
| 2025-11-20 | 14.3800 | 14.3800 | 14.3300 | 14.3300 | 0.000% | 8 | 0 | -55.687% |