IBIT280616C00085000
IBIT Jun 16 2028 85.00 Call
optionOPRA
EODOct 15, 2026
3.75USD-10.714%(-0.45)11Vol4,677OI
IBIT280616C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -10.714% | 11 | 4,677 | 0.000% |
| 2026-10-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.709% | 1 | 4,811 | -10.714% |
| 2026-10-05 | 4.4500 | 4.4500 | 4.1100 | 4.2300 | -0.471% | 336 | 4,984 | -11.348% |
| 2026-10-02 | 4.2200 | 4.2700 | 4.2000 | 4.2500 | 0.000% | 200 | 4,804 | -11.765% |
| 2026-09-29 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | -3.409% | 10 | 4,800 | -11.765% |
| 2026-09-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.786% | 40 | 4,800 | -14.773% |
| 2026-09-25 | 4.6000 | 4.6000 | 4.4500 | 4.4800 | -5.085% | 95 | 4,705 | -16.295% |
| 2026-09-24 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -2.680% | 1 | 4,705 | -20.551% |
| 2026-09-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +14.929% | 40 | 4,705 | -22.680% |
| 2026-09-18 | 4.0600 | 4.2200 | 4.0600 | 4.2200 | +22.319% | 10 | 4,701 | -11.137% |
| 2026-09-17 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 0.000% | 55 | 4,647 | +8.696% |
| 2026-09-16 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | -2.817% | 226 | 4,521 | +8.696% |
| 2026-09-15 | 3.6400 | 3.6400 | 3.5000 | 3.5500 | -14.458% | 543 | 4,490 | +5.634% |
| 2026-09-14 | 4.1500 | 4.1500 | 4.0500 | 4.1500 | -3.037% | 7 | 4,483 | -9.639% |
| 2026-09-11 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +3.133% | 5 | 4,479 | -12.383% |
| 2026-09-10 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -11.702% | 17 | 4,462 | -9.639% |
| 2026-09-04 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 165 | 4,298 | -20.213% |
| 2026-09-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +19.332% | 2 | 4,298 | -25.000% |
| 2026-09-01 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -6.054% | 1 | 4,298 | -10.501% |
| 2026-08-31 | 4.3500 | 4.4600 | 4.3500 | 4.4600 | +4.941% | 10 | 4,298 | -15.919% |
| 2026-08-28 | 4.8000 | 4.9000 | 4.2500 | 4.2500 | -15.842% | 35 | 4,268 | -11.765% |
| 2026-08-27 | 5.1000 | 5.2600 | 5.0500 | 5.0500 | +3.061% | 16 | 4,255 | -25.743% |
| 2026-08-24 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.522% | 10 | 4,245 | -23.469% |
| 2026-08-21 | 4.4500 | 4.6000 | 4.4500 | 4.6000 | +37.313% | 12 | 4,243 | -18.478% |
| 2026-08-20 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +16.725% | 1 | 4,448 | +11.940% |
| 2026-08-19 | 2.6000 | 2.9400 | 2.6000 | 2.8700 | +24.242% | 1,749 | 2,798 | +30.662% |
| 2026-08-17 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +5.000% | 4 | 2,798 | +62.338% |
| 2026-08-14 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +3.286% | 1 | 2,799 | +70.455% |
| 2026-08-13 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -5.333% | 3 | 2,798 | +76.056% |
| 2026-08-10 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -4.661% | 1 | 2,797 | +66.667% |
| 2026-08-07 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +26.882% | 1 | 2,797 | +58.898% |
| 2026-07-31 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -13.084% | 18 | 2,815 | +101.613% |
| 2026-07-30 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +1.905% | 31 | 2,846 | +75.234% |
| 2026-07-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -12.500% | 10 | 2,856 | +78.571% |
| 2026-07-22 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | -1.235% | 11 | 2,846 | +56.250% |
| 2026-07-21 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +7.048% | 1 | 2,847 | +54.321% |
| 2026-07-17 | 2.0400 | 2.2700 | 2.0400 | 2.2700 | -1.304% | 4 | 2,847 | +65.198% |
| 2026-07-07 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +0.437% | 1 | 2,848 | +63.043% |
| 2026-07-06 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +2.691% | 50 | 2,848 | +63.755% |
| 2026-07-02 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | +7.212% | 21 | 2,848 | +68.161% |
| 2026-07-01 | 2.0400 | 2.0800 | 2.0400 | 2.0800 | +7.772% | 2 | 2,848 | +80.288% |
| 2026-06-30 | 1.8900 | 1.9300 | 1.8900 | 1.9300 | -9.813% | 224 | 2,958 | +94.301% |
| 2026-06-25 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -12.653% | 1 | 2,958 | +75.234% |
| 2026-06-23 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -17.785% | 2 | 2,958 | +53.061% |
| 2026-06-16 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -3.871% | 2 | 2,958 | +25.839% |
| 2026-06-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.897% | 1 | 2,958 | +20.968% |
| 2026-06-12 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.399% | 1 | 2,958 | +29.310% |
| 2026-06-10 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +0.351% | 10 | 2,958 | +31.119% |
| 2026-06-09 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -9.524% | 13 | 2,971 | +31.579% |
| 2026-06-08 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | +18.868% | 25 | 2,956 | +19.048% |
| 2026-06-05 | 2.5800 | 2.7800 | 2.5800 | 2.6500 | -12.541% | 94 | 2,921 | +41.509% |
| 2026-06-04 | 3.1000 | 3.1000 | 3.0000 | 3.0300 | -10.882% | 242 | 3,161 | +23.762% |
| 2026-06-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.299% | 1 | 3,160 | +10.294% |
| 2026-06-02 | 3.4000 | 3.5000 | 3.3700 | 3.4800 | -10.540% | 12 | 3,161 | +7.759% |
| 2026-06-01 | 3.9800 | 3.9800 | 3.8000 | 3.8900 | -7.381% | 12 | 3,160 | -3.599% |
| 2026-05-29 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 1 | 3,160 | -10.714% |
| 2026-05-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 1 | 3,159 | -16.667% |
| 2026-05-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 2 | 3,159 | -25.000% |
| 2026-05-20 | 5.2500 | 5.3000 | 5.2000 | 5.3000 | +1.923% | 4 | 3,157 | -29.245% |
| 2026-05-19 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -16.800% | 40 | 3,157 | -27.885% |
| 2026-05-14 | 6.2200 | 6.2500 | 6.2200 | 6.2500 | -3.994% | 2 | 3,156 | -40.000% |
| 2026-05-11 | 6.4500 | 6.5100 | 6.4500 | 6.5100 | -1.662% | 5 | 3,159 | -42.396% |
| 2026-05-06 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +4.252% | 3 | 3,159 | -43.353% |
| 2026-05-04 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | +7.627% | 536 | 2,676 | -40.945% |
| 2026-05-01 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | +7.273% | 275 | 2,622 | -36.441% |
| 2026-04-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 1 | 2,623 | -31.818% |
| 2026-04-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.762% | 1 | 2,622 | -37.500% |
| 2026-04-23 | 6.0200 | 6.3000 | 6.0200 | 6.3000 | -1.563% | 12 | 2,633 | -40.476% |
| 2026-04-22 | 6.3500 | 6.4500 | 6.3500 | 6.4000 | +15.942% | 21 | 2,633 | -41.406% |
| 2026-04-21 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -5.802% | 14 | 2,631 | -32.065% |
| 2026-04-20 | 5.5000 | 5.8600 | 5.5000 | 5.8600 | -5.484% | 13 | 2,631 | -36.007% |
| 2026-04-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.263% | 9 | 2,632 | -39.516% |
| 2026-04-14 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +9.074% | 3 | 2,632 | -36.333% |
| 2026-04-13 | 5.3800 | 5.4000 | 5.3800 | 5.4000 | -3.571% | 2 | 2,632 | -30.556% |
| 2026-04-10 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +1.633% | 9 | 2,632 | -33.036% |
| 2026-04-09 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +0.916% | 3 | 2,632 | -31.942% |
| 2026-04-08 | 5.3800 | 5.4600 | 5.3800 | 5.4600 | +7.059% | 2 | 2,631 | -31.319% |
| 2026-04-07 | 5.0600 | 5.1000 | 5.0600 | 5.1000 | -3.042% | 31 | 2,631 | -26.471% |
| 2026-04-06 | 5.2500 | 5.2600 | 5.2500 | 5.2600 | +7.347% | 6 | 2,631 | -28.707% |
| 2026-04-02 | 4.8500 | 4.9000 | 4.8500 | 4.9000 | -3.922% | 3 | 2,624 | -23.469% |
| 2026-03-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 1 | 2,624 | -26.471% |
| 2026-03-27 | 5.0000 | 5.0400 | 5.0000 | 5.0000 | -5.660% | 7 | 2,624 | -25.000% |
| 2026-03-26 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -4.505% | 1 | 2,624 | -29.245% |
| 2026-03-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -4.639% | 100 | 2,624 | -32.432% |
| 2026-03-23 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +2.105% | 10 | 2,624 | -35.567% |
| 2026-03-20 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | -1.724% | 17 | 2,614 | -34.211% |
| 2026-03-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -10.769% | 100 | 2,613 | -35.345% |
| 2026-03-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.065% | 2 | 2,524 | -42.308% |
| 2026-03-16 | 6.5500 | 6.5700 | 6.5500 | 6.5700 | +11.735% | 3 | 2,524 | -42.922% |
| 2026-03-12 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -0.339% | 5 | 2,521 | -36.224% |
| 2026-03-10 | 5.8500 | 6.0900 | 5.8500 | 5.9000 | +5.357% | 811 | 2,521 | -36.441% |
| 2026-03-06 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | -15.152% | 21 | 1,818 | -33.036% |
| 2026-03-04 | 6.1300 | 6.6000 | 6.1300 | 6.6000 | +15.789% | 8 | 1,797 | -43.182% |
| 2026-03-03 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +17.526% | 1 | 1,793 | -34.211% |
| 2026-02-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -8.491% | 4 | 1,793 | -22.680% |
| 2026-02-26 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.195% | 2 | 1,793 | -29.245% |
| 2026-02-25 | 5.2000 | 5.6500 | 5.2000 | 5.6500 | +17.708% | 11 | 1,785 | -33.628% |
| 2026-02-24 | 4.7200 | 4.8000 | 4.7200 | 4.8000 | +1.053% | 13 | 1,785 | -21.875% |
| 2026-02-23 | 5.0000 | 5.1000 | 4.7500 | 4.7500 | -10.377% | 78 | 1,791 | -21.053% |
| 2026-02-20 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -2.752% | 22 | 1,759 | -29.245% |
| 2026-02-19 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | -3.540% | 10 | 1,742 | -31.193% |
| 2026-02-18 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.586% | 5 | 1,742 | -33.628% |
| 2026-02-17 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | -5.074% | 6 | 1,737 | -35.345% |
| 2026-02-13 | 6.1000 | 6.1100 | 6.1000 | 6.1100 | +9.107% | 5 | 1,736 | -38.625% |
| 2026-02-12 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +1.818% | 21 | 1,736 | -33.036% |
| 2026-02-11 | 5.7500 | 5.7500 | 5.4500 | 5.5000 | -8.333% | 41 | 1,728 | -31.818% |
| 2026-02-10 | 6.0000 | 6.1000 | 5.9500 | 6.0000 | -4.000% | 18 | 1,726 | -37.500% |
| 2026-02-09 | 6.0500 | 6.2500 | 6.0500 | 6.2500 | -0.794% | 11 | 1,727 | -40.000% |
| 2026-02-06 | 5.8700 | 6.4500 | 5.8500 | 6.3000 | +21.154% | 55 | 1,727 | -40.476% |
| 2026-02-05 | 5.9500 | 5.9500 | 5.2000 | 5.2000 | -24.528% | 1,547 | 1,728 | -27.885% |
| 2026-02-04 | 7.2500 | 7.2500 | 6.7000 | 6.8900 | -8.742% | 348 | 714 | -45.573% |
| 2026-02-03 | 7.7500 | 7.7500 | 6.9500 | 7.5500 | -2.581% | 30 | 423 | -50.331% |
| 2026-02-02 | 7.9800 | 7.9800 | 7.7500 | 7.7500 | -13.889% | 58 | 421 | -51.613% |
| 2026-01-30 | 8.8000 | 9.0000 | 8.6600 | 9.0000 | +1.695% | 90 | 387 | -58.333% |
| 2026-01-29 | 9.6400 | 9.6400 | 8.8500 | 8.8500 | -13.235% | 42 | 389 | -57.627% |
| 2026-01-28 | 10.3600 | 10.3600 | 10.2000 | 10.2000 | +1.090% | 56 | 400 | -63.235% |
| 2026-01-27 | 9.6800 | 10.0900 | 9.5000 | 10.0900 | +3.487% | 58 | 372 | -62.834% |
| 2026-01-26 | 9.5000 | 9.7500 | 9.5000 | 9.7500 | -5.340% | 9 | 323 | -61.538% |
| 2026-01-23 | 10.1000 | 10.3000 | 10.1000 | 10.3000 | +1.478% | 3 | 316 | -63.592% |
| 2026-01-22 | 9.9000 | 10.1500 | 9.9000 | 10.1500 | +4.209% | 7 | 313 | -63.054% |
| 2026-01-21 | 10.0000 | 10.0000 | 9.7400 | 9.7400 | -3.564% | 9 | 314 | -61.499% |
| 2026-01-20 | 10.2400 | 10.2400 | 10.1000 | 10.1000 | -17.145% | 10 | 309 | -62.871% |
| 2026-01-14 | 11.4900 | 12.1900 | 11.4900 | 12.1900 | +13.925% | 16 | 305 | -69.237% |
| 2026-01-12 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +4.390% | 20 | 303 | -64.953% |
| 2026-01-09 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.490% | 1 | 303 | -63.415% |
| 2026-01-08 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -11.993% | 15 | 304 | -63.235% |
| 2026-01-05 | 11.5000 | 11.5900 | 11.5000 | 11.5900 | +15.900% | 8 | 287 | -67.645% |
| 2025-12-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.961% | 7 | 287 | -62.500% |
| 2025-12-30 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.857% | 23 | 287 | -63.235% |
| 2025-12-26 | 10.5100 | 10.5100 | 10.5000 | 10.5000 | -3.226% | 100 | 310 | -64.286% |
| 2025-12-22 | 10.9500 | 10.9500 | 10.8500 | 10.8500 | +8.500% | 47 | 250 | -65.438% |
| 2025-12-18 | 11.0000 | 11.0000 | 10.0000 | 10.0000 | -2.439% | 53 | 250 | -62.500% |
| 2025-12-17 | 11.0000 | 11.0000 | 10.2500 | 10.2500 | -3.665% | 2 | 202 | -63.415% |
| 2025-12-16 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +2.308% | 1 | 201 | -64.756% |
| 2025-12-15 | 10.6400 | 10.6400 | 10.3000 | 10.4000 | -8.772% | 203 | 201 | -63.942% |
| 2025-12-12 | 11.3500 | 11.5000 | 11.3500 | 11.4000 | -2.564% | 42 | 280 | -67.105% |
| 2025-12-11 | 11.3200 | 11.7000 | 11.3200 | 11.7000 | +1.386% | 188 | 239 | -67.949% |
| 2025-12-08 | 11.5500 | 11.5500 | 11.5400 | 11.5400 | -3.025% | 18 | 69 | -67.504% |
| 2025-12-02 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +19.000% | 1 | 59 | -68.487% |
| 2025-12-01 | 9.6700 | 10.2000 | 9.6700 | 10.0000 | -6.716% | 9 | 58 | -62.500% |
| 2025-11-26 | 10.8200 | 10.8200 | 10.7200 | 10.7200 | +1.132% | 14 | 43 | -65.019% |
| 2025-11-25 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -4.505% | 1 | 43 | -64.623% |
| 2025-11-24 | 10.9400 | 11.1000 | 10.9400 | 11.1000 | +9.360% | 8 | 42 | -66.216% |
| 2025-11-21 | 10.1000 | 10.1500 | 10.1000 | 10.1500 | -6.192% | 8 | 39 | -63.054% |
| 2025-11-20 | 11.6000 | 11.6000 | 10.8200 | 10.8200 | 0.000% | 31 | 0 | -65.342% |