IBIT281215C00020000
IBIT Dec 15 2028 20.00 Call
optionOPRA
EODOct 14, 2026
30.00USD-1.348%(-0.41)25Vol595OI
IBIT281215C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 29.95 | 30.00 | 29.95 | 30.00 | -1.348% | 25 | 605 | 0.000% |
| 2026-10-09 | 30.35 | 30.41 | 30.35 | 30.41 | +2.736% | 11 | 607 | -1.348% |
| 2026-10-08 | 30.20 | 30.40 | 29.40 | 29.60 | -3.236% | 31 | 598 | +1.351% |
| 2026-10-07 | 30.50 | 30.59 | 30.50 | 30.59 | -4.852% | 2 | 598 | -1.929% |
| 2026-10-06 | 32.30 | 32.30 | 32.15 | 32.15 | +0.721% | 2 | 600 | -6.687% |
| 2026-10-05 | 31.92 | 31.92 | 31.92 | 31.92 | +0.694% | 7 | 600 | -6.015% |
| 2026-10-01 | 31.39 | 31.70 | 31.39 | 31.70 | +1.766% | 13 | 597 | -5.363% |
| 2026-09-30 | 31.20 | 31.20 | 31.15 | 31.15 | +0.744% | 2 | 596 | -3.692% |
| 2026-09-29 | 31.25 | 31.25 | 30.85 | 30.92 | -0.258% | 15 | 592 | -2.975% |
| 2026-09-28 | 31.35 | 31.35 | 31.00 | 31.00 | -0.641% | 3 | 589 | -3.226% |
| 2026-09-25 | 31.20 | 31.20 | 31.20 | 31.20 | -2.041% | 2 | 587 | -3.846% |
| 2026-09-24 | 31.55 | 31.85 | 31.55 | 31.85 | -0.157% | 5 | 583 | -5.808% |
| 2026-09-23 | 32.67 | 32.67 | 31.72 | 31.90 | -3.187% | 37 | 581 | -5.956% |
| 2026-09-22 | 32.65 | 32.95 | 32.64 | 32.95 | -0.152% | 26 | 582 | -8.953% |
| 2026-09-21 | 32.05 | 33.00 | 32.05 | 33.00 | +11.864% | 22 | 583 | -9.091% |
| 2026-09-18 | 29.50 | 30.00 | 29.45 | 29.50 | +7.625% | 89 | 593 | +1.695% |
| 2026-09-17 | 27.50 | 27.68 | 27.41 | 27.41 | +1.896% | 28 | 588 | +9.449% |
| 2026-09-16 | 26.96 | 26.97 | 26.75 | 26.90 | -1.067% | 36 | 586 | +11.524% |
| 2026-09-15 | 27.19 | 27.19 | 27.19 | 27.19 | -4.294% | 10 | 586 | +10.335% |
| 2026-09-14 | 28.40 | 28.41 | 28.40 | 28.41 | +1.283% | 9 | 589 | +5.597% |
| 2026-09-11 | 28.30 | 29.40 | 27.90 | 28.05 | +0.358% | 57 | 568 | +6.952% |
| 2026-09-10 | 27.90 | 28.08 | 27.90 | 27.95 | -2.511% | 92 | 556 | +7.335% |
| 2026-09-09 | 29.20 | 29.20 | 28.65 | 28.67 | -0.727% | 44 | 519 | +4.639% |
| 2026-09-08 | 28.40 | 28.88 | 28.40 | 28.88 | -1.769% | 11 | 519 | +3.878% |
| 2026-09-04 | 29.30 | 29.50 | 29.10 | 29.40 | -3.034% | 17 | 519 | +2.041% |
| 2026-09-03 | 29.00 | 30.32 | 29.00 | 30.32 | +6.761% | 3 | 519 | -1.055% |
| 2026-09-02 | 27.98 | 28.40 | 27.79 | 28.40 | -0.176% | 54 | 492 | +5.634% |
| 2026-08-31 | 28.50 | 28.87 | 28.45 | 28.45 | +0.530% | 3 | 491 | +5.448% |
| 2026-08-28 | 29.40 | 29.45 | 28.24 | 28.30 | -5.320% | 36 | 518 | +6.007% |
| 2026-08-27 | 30.06 | 30.31 | 29.63 | 29.89 | +3.426% | 16 | 511 | +0.368% |
| 2026-08-26 | 28.77 | 28.90 | 28.75 | 28.90 | -1.701% | 12 | 511 | +3.806% |
| 2026-08-25 | 29.40 | 29.51 | 29.04 | 29.40 | -1.276% | 39 | 516 | +2.041% |
| 2026-08-24 | 29.32 | 29.90 | 29.32 | 29.78 | +5.193% | 14 | 520 | +0.739% |
| 2026-08-21 | 28.04 | 28.65 | 28.04 | 28.31 | +10.802% | 85 | 525 | +5.970% |
| 2026-08-20 | 25.33 | 26.06 | 25.25 | 25.55 | +8.631% | 107 | 523 | +17.417% |
| 2026-08-19 | 22.50 | 23.90 | 22.50 | 23.52 | +7.890% | 62 | 509 | +27.551% |
| 2026-08-18 | 21.57 | 21.94 | 21.41 | 21.80 | 0.000% | 70 | 464 | +37.615% |
| 2026-08-17 | 21.00 | 21.80 | 21.00 | 21.80 | +5.569% | 67 | 454 | +37.615% |
| 2026-08-14 | 20.70 | 20.85 | 20.40 | 20.65 | -1.291% | 36 | 471 | +45.278% |
| 2026-08-13 | 20.80 | 20.94 | 20.80 | 20.92 | -0.143% | 57 | 472 | +43.403% |
| 2026-08-12 | 21.25 | 21.25 | 20.90 | 20.95 | -1.412% | 29 | 476 | +43.198% |
| 2026-08-11 | 21.25 | 21.25 | 21.20 | 21.25 | -0.188% | 24 | 463 | +41.176% |
| 2026-08-10 | 21.85 | 21.85 | 21.15 | 21.29 | -1.889% | 156 | 379 | +40.911% |
| 2026-08-06 | 21.35 | 21.70 | 21.35 | 21.70 | +0.463% | 5 | 379 | +38.249% |
| 2026-08-05 | 21.25 | 21.60 | 21.25 | 21.60 | +1.171% | 33 | 410 | +38.889% |
| 2026-08-04 | 21.50 | 21.50 | 21.09 | 21.35 | +3.893% | 11 | 410 | +40.515% |
| 2026-08-03 | 20.50 | 20.55 | 20.50 | 20.55 | -0.484% | 2 | 410 | +45.985% |
| 2026-07-31 | 20.84 | 20.84 | 20.45 | 20.65 | -4.883% | 34 | 377 | +45.278% |
| 2026-07-30 | 21.60 | 21.71 | 21.40 | 21.71 | +2.165% | 13 | 370 | +38.185% |
| 2026-07-29 | 21.15 | 21.25 | 21.15 | 21.25 | +0.950% | 6 | 375 | +41.176% |
| 2026-07-28 | 20.75 | 21.05 | 20.75 | 21.05 | -3.218% | 80 | 381 | +42.518% |
| 2026-07-27 | 21.50 | 21.75 | 21.50 | 21.75 | +1.778% | 7 | 381 | +37.931% |
| 2026-07-24 | 21.25 | 21.38 | 21.25 | 21.37 | -2.197% | 6 | 378 | +40.384% |
| 2026-07-23 | 21.85 | 21.85 | 21.85 | 21.85 | -2.193% | 1 | 379 | +37.300% |
| 2026-07-22 | 22.30 | 22.34 | 22.15 | 22.34 | -0.490% | 17 | 377 | +34.288% |
| 2026-07-21 | 22.70 | 22.74 | 22.45 | 22.45 | +2.045% | 7 | 378 | +33.630% |
| 2026-07-20 | 22.04 | 22.04 | 22.00 | 22.00 | +6.538% | 2 | 380 | +36.364% |
| 2026-07-17 | 20.65 | 20.65 | 20.65 | 20.65 | -3.052% | 1 | 379 | +45.278% |
| 2026-07-16 | 21.22 | 21.30 | 21.22 | 21.30 | -1.843% | 111 | 445 | +40.845% |
| 2026-07-15 | 21.85 | 21.85 | 21.65 | 21.70 | +1.402% | 54 | 445 | +38.249% |
| 2026-07-14 | 21.65 | 21.65 | 21.40 | 21.40 | +4.441% | 2 | 445 | +40.187% |
| 2026-07-13 | 20.49 | 20.49 | 20.49 | 20.49 | -5.139% | 10 | 435 | +46.413% |
| 2026-07-10 | 21.45 | 21.60 | 21.45 | 21.60 | +2.079% | 2 | 437 | +38.889% |
| 2026-07-07 | 20.70 | 21.23 | 20.70 | 21.16 | -0.189% | 61 | 438 | +41.777% |
| 2026-07-06 | 20.30 | 21.20 | 20.30 | 21.20 | +4.433% | 5 | 437 | +41.509% |
| 2026-07-02 | 20.00 | 20.30 | 20.00 | 20.30 | +5.181% | 16 | 421 | +47.783% |
| 2026-07-01 | 18.55 | 19.30 | 18.55 | 19.30 | +5.753% | 21 | 442 | +55.440% |
| 2026-06-30 | 19.00 | 19.00 | 18.25 | 18.25 | -6.888% | 107 | 349 | +64.384% |
| 2026-06-29 | 19.20 | 19.61 | 18.92 | 19.60 | +0.256% | 182 | 383 | +53.061% |
| 2026-06-26 | 19.49 | 19.55 | 19.48 | 19.55 | +2.089% | 5 | 384 | +53.453% |
| 2026-06-25 | 18.60 | 19.25 | 18.60 | 19.15 | -0.880% | 91 | 389 | +56.658% |
| 2026-06-24 | 20.30 | 20.30 | 19.20 | 19.32 | -6.214% | 82 | 361 | +55.280% |
| 2026-06-23 | 20.65 | 20.65 | 20.60 | 20.60 | -5.936% | 34 | 341 | +45.631% |
| 2026-06-22 | 21.90 | 21.90 | 21.90 | 21.90 | +4.286% | 40 | 310 | +36.986% |
| 2026-06-18 | 21.40 | 21.40 | 21.00 | 21.00 | -2.778% | 31 | 280 | +42.857% |
| 2026-06-17 | 21.60 | 21.60 | 21.60 | 21.60 | -3.528% | 2 | 278 | +38.889% |
| 2026-06-16 | 22.50 | 22.51 | 22.39 | 22.39 | -3.491% | 3 | 275 | +33.988% |
| 2026-06-15 | 22.77 | 23.20 | 22.72 | 23.20 | +7.407% | 9 | 268 | +29.310% |
| 2026-06-12 | 21.78 | 21.78 | 21.60 | 21.60 | +1.695% | 2 | 268 | +38.889% |
| 2026-06-11 | 21.24 | 21.24 | 21.24 | 21.24 | +1.239% | 1 | 268 | +41.243% |
| 2026-06-10 | 20.98 | 20.98 | 20.98 | 20.98 | +0.817% | 1 | 268 | +42.993% |
| 2026-06-09 | 20.22 | 20.81 | 20.22 | 20.81 | -3.119% | 53 | 222 | +44.161% |
| 2026-06-08 | 21.50 | 21.58 | 21.48 | 21.48 | +7.293% | 10 | 219 | +39.665% |
| 2026-06-05 | 20.90 | 20.90 | 19.30 | 20.02 | -6.230% | 84 | 183 | +49.850% |
| 2026-06-04 | 21.74 | 22.04 | 21.35 | 21.35 | -6.113% | 22 | 177 | +40.515% |
| 2026-06-03 | 23.44 | 23.44 | 22.74 | 22.74 | -2.862% | 5 | 178 | +31.926% |
| 2026-06-02 | 24.35 | 24.35 | 23.41 | 23.41 | -8.555% | 28 | 162 | +28.150% |
| 2026-06-01 | 25.70 | 25.75 | 25.45 | 25.60 | -3.396% | 11 | 161 | +17.187% |
| 2026-05-29 | 26.80 | 26.80 | 26.50 | 26.50 | +1.923% | 8 | 161 | +13.208% |
| 2026-05-28 | 26.00 | 26.00 | 26.00 | 26.00 | -9.091% | 2 | 161 | +15.385% |
| 2026-05-22 | 28.60 | 28.60 | 28.60 | 28.60 | -0.867% | 1 | 161 | +4.895% |
| 2026-05-21 | 28.60 | 28.85 | 28.60 | 28.85 | -0.859% | 5 | 156 | +3.986% |
| 2026-05-20 | 28.85 | 29.10 | 28.85 | 29.10 | +1.217% | 10 | 151 | +3.093% |
| 2026-05-19 | 28.75 | 28.75 | 28.75 | 28.75 | +0.701% | 1 | 151 | +4.348% |
| 2026-05-18 | 28.55 | 28.55 | 28.55 | 28.55 | -4.833% | 1 | 151 | +5.079% |
| 2026-05-15 | 30.00 | 30.00 | 30.00 | 30.00 | -0.498% | 1 | 151 | 0.000% |
| 2026-05-13 | 30.30 | 30.49 | 29.95 | 30.15 | -2.742% | 6 | 146 | -0.498% |
| 2026-05-12 | 31.00 | 31.00 | 31.00 | 31.00 | -2.239% | 1 | 145 | -3.226% |
| 2026-05-11 | 31.10 | 31.73 | 30.94 | 31.71 | +3.391% | 20 | 138 | -5.393% |
| 2026-05-08 | 30.50 | 30.67 | 30.50 | 30.67 | -2.325% | 11 | 138 | -2.185% |
| 2026-05-06 | 31.50 | 31.50 | 31.40 | 31.40 | -0.759% | 2 | 137 | -4.459% |
| 2026-05-05 | 31.70 | 31.70 | 31.60 | 31.64 | +6.174% | 3 | 135 | -5.183% |
| 2026-05-01 | 30.00 | 30.00 | 29.70 | 29.80 | +3.833% | 3 | 134 | +0.671% |
| 2026-04-30 | 28.70 | 28.70 | 28.70 | 28.70 | -0.966% | 1 | 133 | +4.530% |
| 2026-04-29 | 28.98 | 28.98 | 28.98 | 28.98 | +0.765% | 1 | 132 | +3.520% |
| 2026-04-28 | 28.76 | 28.76 | 28.76 | 28.76 | -2.838% | 3 | 132 | +4.312% |
| 2026-04-27 | 29.60 | 29.60 | 29.60 | 29.60 | -1.465% | 1 | 132 | +1.351% |
| 2026-04-24 | 30.04 | 30.04 | 30.04 | 30.04 | +2.877% | 3 | 132 | -0.133% |
| 2026-04-23 | 29.20 | 29.20 | 29.20 | 29.20 | +3.620% | 1 | 132 | +2.740% |
| 2026-04-20 | 28.18 | 28.18 | 28.18 | 28.18 | -3.823% | 1 | 132 | +6.458% |
| 2026-04-17 | 29.72 | 29.72 | 29.30 | 29.30 | +4.943% | 18 | 132 | +2.389% |
| 2026-04-16 | 27.92 | 27.92 | 27.92 | 27.92 | -0.072% | 5 | 124 | +7.450% |
| 2026-04-15 | 27.62 | 27.94 | 27.50 | 27.94 | -2.986% | 17 | 124 | +7.373% |
| 2026-04-14 | 28.40 | 28.80 | 28.20 | 28.80 | +8.068% | 7 | 109 | +4.167% |
| 2026-04-13 | 26.65 | 26.65 | 26.65 | 26.65 | -2.022% | 10 | 106 | +12.570% |
| 2026-04-10 | 27.20 | 27.20 | 27.20 | 27.20 | +2.064% | 7 | 116 | +10.294% |
| 2026-04-09 | 26.65 | 26.65 | 26.65 | 26.65 | +1.718% | 10 | 123 | +12.570% |
| 2026-04-08 | 26.20 | 26.20 | 26.20 | 26.20 | +2.424% | 1 | 113 | +14.504% |
| 2026-04-06 | 25.58 | 25.58 | 25.58 | 25.58 | +7.029% | 1 | 114 | +17.279% |
| 2026-04-02 | 23.90 | 23.90 | 23.90 | 23.90 | -5.234% | 1 | 112 | +25.523% |
| 2026-04-01 | 25.02 | 25.24 | 25.02 | 25.22 | +2.939% | 17 | 112 | +18.953% |
| 2026-03-31 | 24.50 | 24.50 | 24.50 | 24.50 | +2.083% | 1 | 100 | +22.449% |
| 2026-03-27 | 24.40 | 24.40 | 24.00 | 24.00 | -5.697% | 22 | 100 | +25.000% |
| 2026-03-26 | 25.85 | 25.85 | 25.30 | 25.45 | -2.863% | 12 | 89 | +17.878% |
| 2026-03-24 | 25.95 | 26.20 | 25.95 | 26.20 | -1.132% | 3 | 88 | +14.504% |
| 2026-03-23 | 26.50 | 26.50 | 26.50 | 26.50 | +1.377% | 1 | 88 | +13.208% |
| 2026-03-20 | 26.00 | 26.14 | 26.00 | 26.14 | -2.390% | 3 | 88 | +14.767% |
| 2026-03-18 | 26.77 | 26.78 | 26.77 | 26.78 | -4.867% | 3 | 86 | +12.024% |
| 2026-03-16 | 28.27 | 28.27 | 28.15 | 28.15 | +3.875% | 2 | 86 | +6.572% |
| 2026-03-13 | 27.81 | 27.81 | 27.10 | 27.10 | +4.512% | 7 | 86 | +10.701% |
| 2026-03-12 | 25.90 | 26.15 | 25.90 | 25.93 | -1.594% | 4 | 89 | +15.696% |
| 2026-03-11 | 26.33 | 26.36 | 25.96 | 26.35 | -0.716% | 23 | 94 | +13.852% |
| 2026-03-10 | 26.00 | 26.80 | 26.00 | 26.54 | +4.119% | 5 | 103 | +13.037% |
| 2026-03-09 | 25.49 | 25.49 | 25.49 | 25.49 | +1.111% | 5 | 100 | +17.693% |
| 2026-03-06 | 26.00 | 26.00 | 24.95 | 25.21 | -5.933% | 61 | 92 | +19.000% |
| 2026-03-05 | 27.30 | 27.41 | 26.60 | 26.80 | -7.586% | 52 | 43 | +11.940% |
| 2026-03-04 | 27.70 | 29.00 | 27.70 | 29.00 | +15.538% | 6 | 13 | +3.448% |
| 2026-03-03 | 24.33 | 25.10 | 24.33 | 25.10 | 0.000% | 13 | 11 | +19.522% |