IBIT280616C00095000
IBIT Jun 16 2028 95.00 Call
optionOPRA
EODOct 14, 2026
2.76USD+2.985%(+0.08)11Vol1,452OI
IBIT280616C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | +2.985% | 11 | 1,447 | 0.000% |
| 2026-10-08 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -10.667% | 1 | 1,446 | +2.985% |
| 2026-10-07 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | -6.250% | 2 | 1,445 | -8.000% |
| 2026-09-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 1 | 1,445 | -13.750% |
| 2026-09-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 11 | 1,445 | -21.143% |
| 2026-09-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -9.756% | 1 | 1,444 | -25.405% |
| 2026-09-22 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | +0.244% | 3 | 1,443 | -32.683% |
| 2026-09-21 | 3.9000 | 4.0900 | 3.9000 | 4.0900 | +53.759% | 266 | 1,298 | -32.518% |
| 2026-09-17 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -5.000% | 1 | 1,298 | +3.759% |
| 2026-09-15 | 2.9300 | 2.9300 | 2.7500 | 2.8000 | -11.111% | 5 | 1,298 | -1.429% |
| 2026-09-11 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -3.077% | 5 | 1,293 | -12.381% |
| 2026-09-10 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -9.722% | 12 | 1,292 | -15.077% |
| 2026-09-08 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | -2.703% | 3 | 1,393 | -23.333% |
| 2026-09-04 | 3.6700 | 3.7000 | 3.6700 | 3.7000 | -8.189% | 103 | 1,290 | -25.405% |
| 2026-09-03 | 3.9800 | 4.0300 | 3.9500 | 4.0300 | +18.529% | 5 | 1,291 | -31.514% |
| 2026-08-31 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.955% | 1 | 1,292 | -18.824% |
| 2026-08-28 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | -12.808% | 2 | 1,291 | -22.034% |
| 2026-08-27 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +9.730% | 1 | 1,290 | -32.020% |
| 2026-08-26 | 3.8300 | 3.8300 | 3.7000 | 3.7000 | -7.500% | 13 | 1,293 | -25.405% |
| 2026-08-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 21 | 1,287 | -31.000% |
| 2026-08-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.589% | 1 | 1,286 | -31.000% |
| 2026-08-21 | 3.5000 | 3.8500 | 3.5000 | 3.6500 | +29.893% | 90 | 1,287 | -24.384% |
| 2026-08-20 | 2.7000 | 2.8300 | 2.7000 | 2.8100 | +16.598% | 97 | 1,280 | -1.779% |
| 2026-08-19 | 2.0400 | 2.4300 | 2.0400 | 2.4100 | +17.561% | 201 | 1,110 | +14.523% |
| 2026-08-17 | 1.7700 | 2.0500 | 1.7700 | 2.0500 | +23.494% | 8 | 1,103 | +34.634% |
| 2026-08-14 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.924% | 1 | 1,103 | +66.265% |
| 2026-08-13 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 0.000% | 4 | 1,099 | +61.404% |
| 2026-08-12 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -7.568% | 200 | 899 | +61.404% |
| 2026-08-10 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +10.119% | 1 | 898 | +49.189% |
| 2026-08-04 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +6.329% | 1 | 898 | +64.286% |
| 2026-08-03 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +9.722% | 2 | 896 | +74.684% |
| 2026-07-31 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | -11.656% | 4 | 892 | +91.667% |
| 2026-07-30 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | +1.875% | 2 | 892 | +69.325% |
| 2026-07-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -13.043% | 1 | 891 | +72.500% |
| 2026-07-15 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +8.235% | 1 | 891 | +50.000% |
| 2026-07-13 | 1.7000 | 1.7000 | 1.6100 | 1.7000 | -9.574% | 191 | 776 | +62.353% |
| 2026-07-10 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +5.618% | 1 | 776 | +46.809% |
| 2026-07-09 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -6.316% | 1 | 775 | +55.056% |
| 2026-07-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 1 | 775 | +45.263% |
| 2026-07-06 | 1.7000 | 1.9000 | 1.7000 | 1.9000 | +27.517% | 4 | 774 | +45.263% |
| 2026-06-30 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | -8.589% | 2 | 773 | +85.235% |
| 2026-06-25 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.976% | 40 | 813 | +69.325% |
| 2026-06-24 | 1.8100 | 1.8100 | 1.6000 | 1.6800 | -11.111% | 311 | 613 | +64.286% |
| 2026-06-23 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -7.805% | 3 | 613 | +46.032% |
| 2026-06-22 | 2.2500 | 2.2600 | 2.0500 | 2.0500 | +5.128% | 32 | 613 | +34.634% |
| 2026-06-18 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | -19.087% | 8 | 617 | +41.538% |
| 2026-06-17 | 2.2700 | 2.4100 | 2.2700 | 2.4100 | +4.329% | 23 | 603 | +14.523% |
| 2026-06-12 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +2.212% | 1 | 604 | +19.481% |
| 2026-06-10 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | +0.444% | 41 | 643 | +22.124% |
| 2026-06-09 | 2.2900 | 2.2900 | 2.2100 | 2.2500 | -10.000% | 48 | 637 | +22.667% |
| 2026-06-08 | 2.5600 | 2.6000 | 2.4900 | 2.5000 | +19.048% | 43 | 677 | +10.400% |
| 2026-06-05 | 2.2100 | 2.2600 | 2.1000 | 2.1000 | -9.871% | 42 | 657 | +31.429% |
| 2026-06-04 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -12.406% | 4 | 653 | +18.455% |
| 2026-06-03 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | -2.206% | 40 | 693 | +3.759% |
| 2026-06-02 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -13.099% | 20 | 693 | +1.471% |
| 2026-06-01 | 3.1100 | 3.1300 | 3.0400 | 3.1300 | -8.480% | 26 | 674 | -11.821% |
| 2026-05-29 | 3.2000 | 3.4200 | 3.2000 | 3.4200 | +5.231% | 21 | 693 | -19.298% |
| 2026-05-28 | 3.3200 | 3.3200 | 3.2500 | 3.2500 | -18.750% | 40 | 653 | -15.077% |
| 2026-05-22 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | -3.148% | 37 | 658 | -31.000% |
| 2026-05-21 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | -2.824% | 14 | 668 | -33.172% |
| 2026-05-20 | 4.3000 | 4.3000 | 4.2000 | 4.2500 | +3.659% | 3 | 671 | -35.059% |
| 2026-05-19 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.381% | 2 | 673 | -32.683% |
| 2026-05-18 | 4.1500 | 4.2000 | 4.1000 | 4.2000 | -10.638% | 32 | 695 | -34.286% |
| 2026-05-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -10.476% | 19 | 676 | -41.277% |
| 2026-05-14 | 4.9200 | 5.2500 | 4.9200 | 5.2500 | -1.316% | 24 | 695 | -47.429% |
| 2026-05-06 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -2.385% | 1 | 695 | -48.120% |
| 2026-05-05 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | +4.808% | 2 | 693 | -49.358% |
| 2026-05-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +8.787% | 1 | 692 | -46.923% |
| 2026-05-01 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +6.222% | 2 | 692 | -42.259% |
| 2026-04-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 27 | 667 | -38.667% |
| 2026-04-29 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -2.247% | 2 | 666 | -36.552% |
| 2026-04-28 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -11.000% | 1 | 666 | -37.978% |
| 2026-04-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.383% | 1 | 665 | -44.800% |
| 2026-04-21 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.512% | 1 | 665 | -41.277% |
| 2026-04-20 | 4.6500 | 4.6500 | 4.6300 | 4.6300 | -9.570% | 17 | 669 | -40.389% |
| 2026-04-17 | 5.0900 | 5.1200 | 5.0900 | 5.1200 | +13.274% | 20 | 669 | -46.094% |
| 2026-04-16 | 4.4500 | 4.5200 | 4.4400 | 4.5200 | -1.739% | 14 | 650 | -38.938% |
| 2026-04-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.072% | 20 | 638 | -40.000% |
| 2026-04-13 | 4.4100 | 4.4500 | 4.4100 | 4.4200 | -1.778% | 7 | 648 | -37.557% |
| 2026-04-10 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | 0.000% | 4 | 644 | -38.667% |
| 2026-04-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 33 | 642 | -38.667% |
| 2026-04-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +8.235% | 1 | 628 | -40.000% |
| 2026-04-06 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +0.236% | 1 | 628 | -35.059% |
| 2026-03-30 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +4.691% | 10 | 628 | -34.906% |
| 2026-03-27 | 4.1600 | 4.1600 | 4.0500 | 4.0500 | -6.897% | 14 | 638 | -31.852% |
| 2026-03-26 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | -5.022% | 9 | 627 | -36.552% |
| 2026-03-24 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | -2.553% | 7 | 618 | -39.738% |
| 2026-03-23 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.075% | 2 | 618 | -41.277% |
| 2026-03-20 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 4 | 618 | -40.645% |
| 2026-03-19 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -12.429% | 10 | 622 | -40.645% |
| 2026-03-16 | 5.4500 | 5.4500 | 5.2700 | 5.3100 | -1.667% | 4 | 612 | -48.023% |
| 2026-03-13 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | +12.266% | 20 | 611 | -48.889% |
| 2026-03-12 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +1.263% | 2 | 615 | -42.620% |
| 2026-03-09 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -13.636% | 20 | 615 | -41.895% |
| 2026-03-04 | 5.1500 | 5.5000 | 5.1500 | 5.5000 | +15.063% | 14 | 615 | -49.818% |
| 2026-03-02 | 4.6000 | 4.7800 | 4.6000 | 4.7800 | +18.025% | 33 | 601 | -42.259% |
| 2026-02-27 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -7.110% | 2 | 568 | -31.852% |
| 2026-02-26 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -6.638% | 2 | 566 | -36.697% |
| 2026-02-25 | 4.2000 | 4.6700 | 4.2000 | 4.6700 | +19.437% | 14 | 565 | -40.899% |
| 2026-02-24 | 3.8200 | 3.9400 | 3.8200 | 3.9100 | -1.013% | 110 | 565 | -29.412% |
| 2026-02-23 | 4.2000 | 4.2000 | 3.9500 | 3.9500 | -13.377% | 21 | 563 | -30.127% |
| 2026-02-20 | 4.5500 | 4.5600 | 4.5500 | 4.5600 | +2.703% | 11 | 558 | -39.474% |
| 2026-02-19 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -1.333% | 5 | 558 | -37.838% |
| 2026-02-18 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | -7.216% | 9 | 558 | -38.667% |
| 2026-02-17 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -6.731% | 1 | 549 | -43.093% |
| 2026-02-13 | 5.1000 | 5.2200 | 5.0900 | 5.2000 | +13.043% | 5 | 547 | -46.923% |
| 2026-02-12 | 4.8400 | 4.8400 | 4.6000 | 4.6000 | -4.366% | 109 | 547 | -40.000% |
| 2026-02-11 | 4.5500 | 4.8100 | 4.5500 | 4.8100 | +1.263% | 103 | 484 | -42.620% |
| 2026-02-10 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -11.381% | 5 | 499 | -41.895% |
| 2026-02-09 | 5.1000 | 5.3600 | 5.1000 | 5.3600 | +4.078% | 12 | 494 | -48.507% |
| 2026-02-06 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +11.472% | 11 | 483 | -46.408% |
| 2026-02-05 | 4.9200 | 5.0000 | 4.6200 | 4.6200 | -19.512% | 21 | 489 | -40.260% |
| 2026-02-04 | 5.9000 | 5.9000 | 5.7400 | 5.7400 | -9.606% | 28 | 477 | -51.916% |
| 2026-02-03 | 6.5000 | 6.5000 | 6.0000 | 6.3500 | -5.082% | 19 | 457 | -56.535% |
| 2026-02-02 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -10.561% | 2 | 457 | -58.744% |
| 2026-01-30 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -6.733% | 1 | 459 | -63.102% |
| 2026-01-29 | 8.0900 | 8.0900 | 8.0200 | 8.0200 | -4.976% | 21 | 459 | -65.586% |
| 2026-01-27 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +1.564% | 1 | 440 | -67.299% |
| 2026-01-21 | 8.3300 | 8.3300 | 8.3100 | 8.3100 | -3.372% | 5 | 440 | -66.787% |
| 2026-01-20 | 8.8500 | 8.8500 | 8.6000 | 8.6000 | -12.245% | 12 | 440 | -67.907% |
| 2026-01-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -5.769% | 1 | 439 | -71.837% |
| 2026-01-14 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +10.638% | 20 | 439 | -73.462% |
| 2026-01-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +6.215% | 1 | 419 | -70.638% |
| 2026-01-12 | 8.9500 | 8.9500 | 8.8500 | 8.8500 | +0.568% | 12 | 420 | -68.814% |
| 2026-01-09 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.222% | 1 | 419 | -68.636% |
| 2026-01-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.629% | 2 | 419 | -69.333% |
| 2026-01-05 | 9.7000 | 9.9000 | 9.7000 | 9.8500 | +16.706% | 21 | 386 | -71.980% |
| 2025-12-31 | 8.4300 | 8.4400 | 8.4300 | 8.4400 | -1.287% | 11 | 386 | -67.299% |
| 2025-12-29 | 8.6700 | 8.6700 | 8.5500 | 8.5500 | +0.588% | 24 | 386 | -67.719% |
| 2025-12-26 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.961% | 1 | 377 | -67.529% |
| 2025-12-24 | 8.6800 | 8.7700 | 8.6500 | 8.6700 | -1.923% | 502 | 832 | -68.166% |
| 2025-12-23 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -1.778% | 17 | 832 | -68.778% |
| 2025-12-22 | 9.3100 | 9.3100 | 9.0000 | 9.0000 | -1.316% | 19 | 832 | -69.333% |
| 2025-12-19 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -3.492% | 200 | 820 | -69.737% |
| 2025-12-18 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -2.577% | 1 | 822 | -70.794% |
| 2025-12-17 | 9.2500 | 9.7000 | 9.2500 | 9.7000 | +5.435% | 21 | 823 | -71.546% |
| 2025-12-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +2.793% | 2 | 823 | -70.000% |
| 2025-12-15 | 9.0500 | 9.0500 | 8.9500 | 8.9500 | -9.045% | 25 | 821 | -69.162% |
| 2025-12-11 | 9.9000 | 9.9000 | 9.8400 | 9.8400 | -6.641% | 7 | 841 | -71.951% |
| 2025-12-10 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -5.471% | 10 | 839 | -73.814% |
| 2025-12-09 | 11.0900 | 11.1500 | 11.0500 | 11.1500 | +13.198% | 211 | 829 | -75.247% |
| 2025-12-05 | 10.1500 | 10.2000 | 9.7000 | 9.8500 | -3.431% | 100 | 619 | -71.980% |
| 2025-12-04 | 10.5100 | 10.5100 | 10.2000 | 10.2000 | -3.318% | 63 | 626 | -72.941% |
| 2025-12-03 | 10.6000 | 10.6200 | 10.4000 | 10.5500 | +3.431% | 80 | 563 | -73.839% |
| 2025-12-02 | 9.7900 | 10.5000 | 9.7900 | 10.2000 | +18.881% | 47 | 501 | -72.941% |
| 2025-12-01 | 9.0000 | 9.0000 | 8.5400 | 8.5800 | -8.723% | 473 | 476 | -67.832% |
| 2025-11-26 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +0.642% | 1 | 8 | -70.638% |
| 2025-11-24 | 8.8000 | 9.3600 | 8.8000 | 9.3400 | +8.102% | 6 | 8 | -70.450% |
| 2025-11-21 | 8.6000 | 8.6400 | 8.6000 | 8.6400 | 0.000% | 2 | 2 | -68.056% |