IBIT281215C00010000
IBIT Dec 15 2028 10.00 Call
optionOPRA
EODOct 9, 2026
38.17USD+0.421%(+0.16)2Vol540OI
IBIT281215C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 38.15 | 38.17 | 38.15 | 38.17 | +0.421% | 2 | 541 | 0.000% |
| 2026-10-08 | 38.05 | 38.05 | 38.01 | 38.01 | -5.659% | 5 | 542 | +0.421% |
| 2026-10-05 | 40.07 | 40.29 | 40.07 | 40.29 | +1.486% | 2 | 544 | -5.262% |
| 2026-10-02 | 39.97 | 40.20 | 39.70 | 39.70 | +0.430% | 11 | 546 | -3.854% |
| 2026-10-01 | 39.46 | 39.53 | 39.46 | 39.53 | +0.457% | 2 | 546 | -3.440% |
| 2026-09-30 | 39.25 | 39.35 | 39.25 | 39.35 | +0.639% | 4 | 546 | -2.999% |
| 2026-09-29 | 39.10 | 39.10 | 39.10 | 39.10 | +0.462% | 14 | 546 | -2.379% |
| 2026-09-28 | 38.92 | 38.92 | 38.92 | 38.92 | -1.318% | 16 | 546 | -1.927% |
| 2026-09-24 | 39.20 | 39.45 | 39.20 | 39.44 | +0.356% | 50 | 546 | -3.220% |
| 2026-09-23 | 40.30 | 40.30 | 39.18 | 39.30 | -3.606% | 328 | 610 | -2.875% |
| 2026-09-22 | 40.50 | 40.89 | 40.45 | 40.77 | +16.154% | 70 | 614 | -6.377% |
| 2026-09-17 | 35.10 | 35.10 | 35.10 | 35.10 | -4.464% | 15 | 614 | +8.746% |
| 2026-09-11 | 36.74 | 36.74 | 36.74 | 36.74 | -0.703% | 1 | 615 | +3.892% |
| 2026-09-03 | 37.00 | 37.00 | 37.00 | 37.00 | +3.787% | 1 | 617 | +3.162% |
| 2026-09-02 | 35.65 | 35.65 | 35.65 | 35.65 | -0.140% | 3 | 617 | +7.069% |
| 2026-09-01 | 36.05 | 36.05 | 35.70 | 35.70 | -1.408% | 7 | 615 | +6.919% |
| 2026-08-31 | 36.21 | 36.21 | 36.21 | 36.21 | +1.287% | 1 | 615 | +5.413% |
| 2026-08-28 | 36.00 | 36.00 | 35.70 | 35.75 | -3.769% | 4 | 613 | +6.769% |
| 2026-08-27 | 36.80 | 37.15 | 36.80 | 37.15 | +2.539% | 7 | 613 | +2.746% |
| 2026-08-26 | 36.03 | 36.23 | 36.03 | 36.23 | -1.173% | 17 | 596 | +5.355% |
| 2026-08-25 | 35.98 | 36.82 | 35.98 | 36.66 | -1.159% | 12 | 584 | +4.119% |
| 2026-08-24 | 36.76 | 37.09 | 36.76 | 37.09 | +4.332% | 2 | 582 | +2.912% |
| 2026-08-21 | 35.55 | 35.55 | 35.55 | 35.55 | +7.078% | 1 | 583 | +7.370% |
| 2026-08-20 | 32.40 | 33.20 | 32.40 | 33.20 | +7.967% | 6 | 583 | +14.970% |
| 2026-08-19 | 29.20 | 30.90 | 29.15 | 30.75 | +7.143% | 6 | 579 | +24.130% |
| 2026-08-18 | 28.70 | 28.90 | 28.70 | 28.70 | +0.175% | 6 | 576 | +32.997% |
| 2026-08-17 | 28.44 | 28.65 | 28.44 | 28.65 | +3.430% | 6 | 575 | +33.229% |
| 2026-08-14 | 27.75 | 27.75 | 27.70 | 27.70 | -0.360% | 3 | 576 | +37.798% |
| 2026-08-13 | 28.27 | 28.27 | 27.80 | 27.80 | -1.732% | 7 | 574 | +37.302% |
| 2026-08-12 | 28.29 | 28.29 | 28.29 | 28.29 | +1.036% | 2 | 573 | +34.924% |
| 2026-08-11 | 28.20 | 28.20 | 28.00 | 28.00 | -0.178% | 3 | 570 | +36.321% |
| 2026-08-10 | 28.66 | 28.66 | 28.05 | 28.05 | -2.435% | 22 | 548 | +36.078% |
| 2026-08-06 | 28.75 | 28.75 | 28.75 | 28.75 | +1.232% | 1 | 548 | +32.765% |
| 2026-08-04 | 28.30 | 28.40 | 28.30 | 28.40 | +0.852% | 2 | 546 | +34.401% |
| 2026-08-03 | 28.16 | 28.16 | 28.16 | 28.16 | -1.984% | 1 | 546 | +35.547% |
| 2026-07-30 | 28.73 | 28.73 | 28.73 | 28.73 | +2.424% | 1 | 547 | +32.858% |
| 2026-07-28 | 27.77 | 28.10 | 27.54 | 28.05 | -4.103% | 94 | 457 | +36.078% |
| 2026-07-22 | 28.65 | 29.45 | 28.65 | 29.25 | -1.049% | 32 | 432 | +30.496% |
| 2026-07-21 | 29.56 | 29.56 | 29.56 | 29.56 | +4.674% | 1 | 431 | +29.127% |
| 2026-07-16 | 28.55 | 28.55 | 28.24 | 28.24 | +3.443% | 14 | 417 | +35.163% |
| 2026-07-09 | 27.30 | 27.30 | 27.30 | 27.30 | -2.985% | 1 | 417 | +39.817% |
| 2026-07-07 | 28.10 | 28.14 | 28.10 | 28.14 | +4.649% | 8 | 411 | +35.643% |
| 2026-07-02 | 27.29 | 27.29 | 26.89 | 26.89 | +2.282% | 6 | 409 | +41.949% |
| 2026-07-01 | 26.30 | 26.30 | 26.29 | 26.29 | +1.702% | 4 | 409 | +45.188% |
| 2026-06-25 | 25.70 | 25.99 | 25.70 | 25.85 | -0.577% | 7 | 411 | +47.660% |
| 2026-06-24 | 26.78 | 26.87 | 26.00 | 26.00 | -8.644% | 6 | 413 | +46.808% |
| 2026-06-17 | 28.46 | 28.46 | 28.46 | 28.46 | -3.197% | 1 | 412 | +34.118% |
| 2026-06-15 | 29.40 | 29.40 | 29.40 | 29.40 | +8.688% | 2 | 410 | +29.830% |
| 2026-06-10 | 27.85 | 27.85 | 27.05 | 27.05 | -1.241% | 2 | 410 | +41.109% |
| 2026-06-09 | 26.91 | 27.39 | 26.91 | 27.39 | -3.522% | 3 | 412 | +39.357% |
| 2026-06-08 | 28.20 | 28.39 | 28.20 | 28.39 | +9.403% | 2 | 413 | +34.449% |
| 2026-06-05 | 26.90 | 27.05 | 25.95 | 25.95 | -8.498% | 6 | 416 | +47.091% |
| 2026-06-04 | 28.60 | 28.60 | 28.36 | 28.36 | -6.711% | 4 | 418 | +34.591% |
| 2026-06-02 | 30.98 | 30.98 | 30.37 | 30.40 | -14.511% | 7 | 420 | +25.559% |
| 2026-05-21 | 35.75 | 35.75 | 35.56 | 35.56 | -0.670% | 2 | 418 | +7.340% |
| 2026-05-20 | 35.80 | 35.80 | 35.80 | 35.80 | +0.703% | 2 | 416 | +6.620% |
| 2026-05-18 | 35.55 | 35.55 | 35.55 | 35.55 | -3.502% | 1 | 415 | +7.370% |
| 2026-05-13 | 36.84 | 36.84 | 36.84 | 36.84 | -2.021% | 1 | 414 | +3.610% |
| 2026-05-12 | 37.60 | 37.60 | 37.60 | 37.60 | -2.842% | 1 | 413 | +1.516% |
| 2026-05-11 | 38.25 | 38.70 | 38.24 | 38.70 | +0.441% | 26 | 421 | -1.370% |
| 2026-05-05 | 38.67 | 38.67 | 38.53 | 38.53 | +7.596% | 5 | 416 | -0.934% |
| 2026-04-30 | 35.81 | 35.81 | 35.81 | 35.81 | -1.783% | 1 | 415 | +6.590% |
| 2026-04-27 | 36.46 | 36.46 | 36.46 | 36.46 | -2.147% | 1 | 415 | +4.690% |
| 2026-04-22 | 37.37 | 37.37 | 37.26 | 37.26 | +2.758% | 5 | 415 | +2.442% |
| 2026-04-17 | 36.00 | 36.87 | 36.00 | 36.26 | +4.496% | 22 | 411 | +5.268% |
| 2026-04-16 | 34.26 | 35.32 | 34.21 | 34.70 | +0.289% | 77 | 389 | +10.000% |
| 2026-04-15 | 34.41 | 34.60 | 34.00 | 34.60 | +2.610% | 21 | 313 | +10.318% |
| 2026-04-10 | 33.46 | 33.73 | 33.46 | 33.72 | +7.048% | 3 | 292 | +13.197% |
| 2026-04-07 | 31.50 | 31.50 | 31.50 | 31.50 | +3.009% | 1 | 289 | +21.175% |
| 2026-04-02 | 29.35 | 30.59 | 29.35 | 30.58 | -2.425% | 24 | 312 | +24.820% |
| 2026-04-01 | 31.03 | 31.34 | 30.90 | 31.34 | +3.364% | 20 | 312 | +21.793% |
| 2026-03-30 | 30.32 | 30.32 | 30.32 | 30.32 | -4.142% | 3 | 292 | +25.891% |
| 2026-03-26 | 31.92 | 31.92 | 31.63 | 31.63 | -2.467% | 2 | 295 | +20.677% |
| 2026-03-12 | 32.38 | 32.43 | 32.12 | 32.43 | -0.491% | 26 | 295 | +17.700% |
| 2026-03-11 | 32.95 | 33.02 | 32.27 | 32.59 | +0.555% | 33 | 279 | +17.122% |
| 2026-03-10 | 32.37 | 32.50 | 32.17 | 32.41 | +1.790% | 19 | 246 | +17.772% |
| 2026-03-09 | 31.84 | 31.84 | 31.84 | 31.84 | +1.725% | 1 | 227 | +19.881% |
| 2026-03-06 | 31.32 | 31.78 | 31.30 | 31.30 | -3.988% | 74 | 226 | +21.949% |
| 2026-03-05 | 33.97 | 33.97 | 32.60 | 32.60 | -5.288% | 101 | 152 | +17.086% |
| 2026-03-04 | 32.91 | 34.80 | 32.91 | 34.42 | +9.688% | 39 | 51 | +10.895% |
| 2026-03-03 | 30.97 | 31.38 | 30.97 | 31.38 | 0.000% | 11 | 11 | +21.638% |