IBIT281215C00015000
IBIT Dec 15 2028 15.00 Call
optionOPRA
InactiveOct 8, 2026
33.30USD-4.035%(-1.40)1Vol292OI
IBIT281215C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 33.30 | 33.30 | 33.30 | 33.30 | -4.035% | 1 | 292 | 0.000% |
| 2026-10-02 | 34.70 | 34.70 | 34.70 | 34.70 | +0.580% | 1 | 293 | -4.035% |
| 2026-09-29 | 35.30 | 35.30 | 34.50 | 34.50 | -1.004% | 11 | 293 | -3.478% |
| 2026-09-28 | 34.85 | 34.85 | 34.85 | 34.85 | -0.343% | 10 | 293 | -4.448% |
| 2026-09-25 | 35.27 | 35.27 | 34.97 | 34.97 | -1.742% | 30 | 293 | -4.776% |
| 2026-09-24 | 35.59 | 35.59 | 35.59 | 35.59 | -0.028% | 16 | 293 | -6.434% |
| 2026-09-23 | 35.50 | 35.70 | 35.50 | 35.60 | -3.129% | 95 | 293 | -6.461% |
| 2026-09-22 | 36.85 | 36.85 | 36.55 | 36.75 | +9.473% | 28 | 297 | -9.388% |
| 2026-09-18 | 33.57 | 33.57 | 33.57 | 33.57 | +7.527% | 6 | 303 | -0.804% |
| 2026-09-17 | 31.22 | 31.22 | 31.22 | 31.22 | -0.446% | 4 | 299 | +6.662% |
| 2026-09-10 | 31.36 | 31.36 | 31.36 | 31.36 | -7.520% | 1 | 298 | +6.186% |
| 2026-09-03 | 32.25 | 33.91 | 32.25 | 33.91 | +7.651% | 5 | 297 | -1.799% |
| 2026-09-02 | 31.50 | 31.50 | 31.50 | 31.50 | -1.563% | 1 | 297 | +5.714% |
| 2026-08-28 | 32.00 | 32.00 | 32.00 | 32.00 | -3.759% | 1 | 296 | +4.062% |
| 2026-08-27 | 33.25 | 33.25 | 33.25 | 33.25 | +1.682% | 1 | 295 | +0.150% |
| 2026-08-26 | 32.36 | 32.70 | 32.25 | 32.70 | -0.638% | 29 | 303 | +1.835% |
| 2026-08-25 | 32.39 | 33.02 | 32.39 | 32.91 | -1.141% | 30 | 305 | +1.185% |
| 2026-08-24 | 33.01 | 33.29 | 33.01 | 33.29 | +4.850% | 2 | 307 | +0.030% |
| 2026-08-21 | 31.75 | 31.75 | 31.75 | 31.75 | +8.325% | 1 | 307 | +4.882% |
| 2026-08-20 | 28.85 | 29.32 | 28.84 | 29.31 | +8.878% | 49 | 303 | +13.613% |
| 2026-08-19 | 25.80 | 27.32 | 25.80 | 26.92 | +7.038% | 47 | 302 | +23.700% |
| 2026-08-18 | 25.15 | 25.15 | 25.15 | 25.15 | +0.199% | 1 | 301 | +32.406% |
| 2026-08-17 | 24.70 | 25.10 | 24.70 | 25.10 | +2.449% | 2 | 299 | +32.669% |
| 2026-08-13 | 24.53 | 24.53 | 24.50 | 24.50 | -0.407% | 3 | 299 | +35.918% |
| 2026-08-12 | 24.60 | 24.60 | 24.60 | 24.60 | -0.526% | 1 | 298 | +35.366% |
| 2026-08-11 | 24.73 | 24.73 | 24.73 | 24.73 | +0.528% | 1 | 297 | +34.654% |
| 2026-08-10 | 25.05 | 25.05 | 24.45 | 24.60 | -0.606% | 51 | 291 | +35.366% |
| 2026-08-06 | 24.75 | 24.75 | 24.75 | 24.75 | +0.121% | 1 | 290 | +34.545% |
| 2026-08-04 | 24.60 | 24.72 | 24.60 | 24.72 | +2.573% | 3 | 287 | +34.709% |
| 2026-08-03 | 24.00 | 24.10 | 24.00 | 24.10 | +0.417% | 2 | 289 | +38.174% |
| 2026-07-31 | 23.95 | 24.00 | 23.95 | 24.00 | -1.840% | 2 | 287 | +38.750% |
| 2026-07-28 | 24.00 | 24.45 | 23.98 | 24.45 | -4.343% | 137 | 248 | +36.196% |
| 2026-07-22 | 25.70 | 25.95 | 25.56 | 25.56 | -1.313% | 27 | 257 | +30.282% |
| 2026-07-21 | 26.05 | 26.05 | 25.90 | 25.90 | +4.901% | 2 | 256 | +28.571% |
| 2026-07-16 | 24.90 | 24.90 | 24.69 | 24.69 | -1.594% | 15 | 265 | +34.872% |
| 2026-07-15 | 25.09 | 25.09 | 25.09 | 25.09 | +7.222% | 1 | 265 | +32.722% |
| 2026-07-08 | 23.40 | 23.40 | 23.40 | 23.40 | -4.607% | 21 | 265 | +42.308% |
| 2026-07-07 | 24.10 | 24.53 | 24.10 | 24.53 | +8.300% | 59 | 272 | +35.752% |
| 2026-07-01 | 22.40 | 22.65 | 22.40 | 22.65 | +3.661% | 2 | 272 | +47.020% |
| 2026-06-30 | 21.85 | 21.85 | 21.85 | 21.85 | -3.104% | 5 | 272 | +52.403% |
| 2026-06-29 | 22.30 | 22.65 | 22.30 | 22.55 | -0.661% | 16 | 263 | +47.672% |
| 2026-06-26 | 22.75 | 22.75 | 22.65 | 22.70 | +1.249% | 8 | 259 | +46.696% |
| 2026-06-25 | 22.29 | 22.42 | 22.10 | 22.42 | +0.358% | 29 | 234 | +48.528% |
| 2026-06-24 | 23.18 | 23.35 | 22.34 | 22.34 | -12.116% | 58 | 240 | +49.060% |
| 2026-06-22 | 25.42 | 25.42 | 25.42 | 25.42 | +5.696% | 2 | 239 | +30.999% |
| 2026-06-18 | 24.05 | 24.05 | 24.05 | 24.05 | -3.219% | 2 | 239 | +38.462% |
| 2026-06-17 | 24.75 | 24.85 | 24.75 | 24.85 | -3.495% | 3 | 236 | +34.004% |
| 2026-06-16 | 25.70 | 25.75 | 25.70 | 25.75 | -1.718% | 5 | 231 | +29.320% |
| 2026-06-15 | 26.17 | 26.23 | 25.90 | 26.20 | +6.073% | 7 | 225 | +27.099% |
| 2026-06-12 | 24.80 | 24.80 | 24.70 | 24.70 | +4.307% | 10 | 225 | +34.818% |
| 2026-06-09 | 23.68 | 23.68 | 23.68 | 23.68 | -3.857% | 1 | 226 | +40.625% |
| 2026-06-08 | 24.85 | 24.85 | 24.63 | 24.63 | +9.224% | 17 | 209 | +35.201% |
| 2026-06-05 | 24.00 | 24.00 | 22.55 | 22.55 | -9.219% | 126 | 159 | +47.672% |
| 2026-06-04 | 24.65 | 24.84 | 24.65 | 24.84 | -4.056% | 8 | 152 | +34.058% |
| 2026-06-03 | 25.89 | 25.89 | 25.89 | 25.89 | -3.359% | 5 | 147 | +28.621% |
| 2026-06-02 | 27.00 | 27.20 | 26.67 | 26.79 | -16.904% | 15 | 134 | +24.300% |
| 2026-05-21 | 31.95 | 32.26 | 31.95 | 32.24 | +1.066% | 5 | 129 | +3.288% |
| 2026-05-18 | 31.80 | 31.90 | 31.70 | 31.90 | -5.397% | 8 | 121 | +4.389% |
| 2026-05-13 | 33.72 | 33.72 | 33.72 | 33.72 | -0.853% | 3 | 118 | -1.246% |
| 2026-05-12 | 34.24 | 34.24 | 34.01 | 34.01 | -2.829% | 4 | 117 | -2.088% |
| 2026-05-11 | 35.10 | 35.10 | 34.90 | 35.00 | +2.941% | 3 | 114 | -4.857% |
| 2026-05-08 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 7 | 114 | -2.059% |
| 2026-05-07 | 33.80 | 34.00 | 33.80 | 34.00 | -2.857% | 21 | 93 | -2.059% |
| 2026-05-06 | 35.00 | 35.00 | 35.00 | 35.00 | +0.459% | 1 | 92 | -4.857% |
| 2026-05-05 | 34.84 | 34.84 | 34.84 | 34.84 | +4.625% | 1 | 91 | -4.420% |
| 2026-05-01 | 33.30 | 33.30 | 33.30 | 33.30 | +3.706% | 3 | 91 | 0.000% |
| 2026-04-30 | 32.10 | 32.11 | 32.10 | 32.11 | -1.804% | 2 | 89 | +3.706% |
| 2026-04-17 | 32.70 | 32.90 | 32.70 | 32.70 | +5.825% | 3 | 89 | +1.835% |
| 2026-04-15 | 30.55 | 30.90 | 30.55 | 30.90 | -2.524% | 13 | 86 | +7.767% |
| 2026-04-14 | 31.70 | 31.70 | 31.70 | 31.70 | +5.351% | 2 | 71 | +5.047% |
| 2026-04-10 | 30.09 | 30.09 | 30.09 | 30.09 | +4.298% | 3 | 69 | +10.668% |
| 2026-04-06 | 28.85 | 28.85 | 28.85 | 28.85 | +4.152% | 3 | 69 | +15.425% |
| 2026-03-31 | 27.70 | 27.70 | 27.70 | 27.70 | +1.838% | 2 | 69 | +20.217% |
| 2026-03-27 | 27.70 | 27.70 | 27.20 | 27.20 | -8.878% | 3 | 69 | +22.426% |
| 2026-03-25 | 29.85 | 29.85 | 29.85 | 29.85 | +4.737% | 1 | 66 | +11.558% |
| 2026-03-24 | 29.00 | 29.00 | 28.50 | 28.50 | -2.564% | 2 | 66 | +16.842% |
| 2026-03-19 | 29.25 | 29.25 | 29.25 | 29.25 | -3.306% | 1 | 66 | +13.846% |
| 2026-03-18 | 30.25 | 30.25 | 30.25 | 30.25 | +4.563% | 1 | 66 | +10.083% |
| 2026-03-12 | 28.93 | 28.93 | 28.93 | 28.93 | -1.263% | 14 | 66 | +15.105% |
| 2026-03-11 | 29.30 | 29.30 | 29.30 | 29.30 | -1.047% | 1 | 52 | +13.652% |
| 2026-03-10 | 28.91 | 29.61 | 28.91 | 29.61 | +5.075% | 11 | 51 | +12.462% |
| 2026-03-09 | 28.33 | 28.65 | 28.17 | 28.18 | -8.268% | 19 | 40 | +18.169% |
| 2026-03-04 | 30.72 | 30.72 | 30.72 | 30.72 | +9.168% | 1 | 21 | +8.398% |
| 2026-03-03 | 27.29 | 28.50 | 27.18 | 28.14 | 0.000% | 21 | 20 | +18.337% |