IBIT281215C00025000
IBIT Dec 15 2028 25.00 Call
optionOPRA
EODOct 16, 2026
26.55USD-0.188%(-0.05)4Vol955OI
IBIT281215C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 26.33 | 26.55 | 26.00 | 26.55 | -0.188% | 4 | 956 | 0.000% |
| 2026-10-15 | 26.43 | 26.65 | 26.43 | 26.60 | +0.264% | 6 | 956 | -0.188% |
| 2026-10-14 | 26.53 | 26.53 | 26.53 | 26.53 | -1.741% | 30 | 986 | +0.075% |
| 2026-10-09 | 27.00 | 27.00 | 27.00 | 27.00 | +2.002% | 2 | 986 | -1.667% |
| 2026-10-08 | 26.55 | 26.55 | 26.47 | 26.47 | -2.325% | 5 | 981 | +0.302% |
| 2026-10-07 | 27.16 | 27.35 | 27.05 | 27.10 | -6.552% | 23 | 972 | -2.030% |
| 2026-10-06 | 29.00 | 29.00 | 29.00 | 29.00 | +2.113% | 30 | 942 | -8.448% |
| 2026-10-05 | 28.60 | 28.60 | 28.40 | 28.40 | +1.719% | 6 | 936 | -6.514% |
| 2026-10-02 | 28.45 | 28.45 | 27.70 | 27.92 | -1.863% | 7 | 934 | -4.907% |
| 2026-10-01 | 28.45 | 28.45 | 28.45 | 28.45 | +3.832% | 1 | 935 | -6.678% |
| 2026-09-29 | 27.40 | 27.40 | 27.40 | 27.40 | -0.364% | 1 | 934 | -3.102% |
| 2026-09-28 | 28.10 | 28.10 | 27.50 | 27.50 | -1.434% | 3 | 931 | -3.455% |
| 2026-09-25 | 27.85 | 27.90 | 27.85 | 27.90 | -0.712% | 2 | 931 | -4.839% |
| 2026-09-24 | 28.10 | 28.20 | 27.85 | 28.10 | -4.746% | 14 | 927 | -5.516% |
| 2026-09-22 | 29.00 | 29.50 | 29.00 | 29.50 | 0.000% | 15 | 932 | -10.000% |
| 2026-09-21 | 28.10 | 29.50 | 28.10 | 29.50 | +11.237% | 201 | 1,117 | -10.000% |
| 2026-09-18 | 26.52 | 26.52 | 26.52 | 26.52 | +10.500% | 1 | 1,118 | +0.113% |
| 2026-09-17 | 24.00 | 24.00 | 24.00 | 24.00 | +1.911% | 5 | 1,123 | +10.625% |
| 2026-09-16 | 23.64 | 23.64 | 23.55 | 23.55 | -0.633% | 17 | 1,112 | +12.739% |
| 2026-09-15 | 24.20 | 24.35 | 23.70 | 23.70 | -7.530% | 131 | 997 | +12.025% |
| 2026-09-14 | 25.22 | 25.65 | 25.22 | 25.63 | +4.187% | 21 | 1,006 | +3.590% |
| 2026-09-11 | 25.62 | 25.62 | 24.60 | 24.60 | -1.363% | 63 | 981 | +7.927% |
| 2026-09-10 | 24.95 | 24.95 | 24.59 | 24.94 | -2.196% | 13 | 968 | +6.455% |
| 2026-09-08 | 25.02 | 25.50 | 25.02 | 25.50 | -2.111% | 26 | 946 | +4.118% |
| 2026-09-04 | 25.95 | 26.25 | 25.95 | 26.05 | -4.649% | 23 | 927 | +1.919% |
| 2026-09-03 | 25.47 | 27.32 | 25.47 | 27.32 | +11.147% | 11 | 927 | -2.818% |
| 2026-09-02 | 24.60 | 24.82 | 24.58 | 24.58 | -1.483% | 7 | 926 | +8.015% |
| 2026-09-01 | 25.06 | 25.16 | 24.73 | 24.95 | -2.918% | 16 | 925 | +6.413% |
| 2026-08-31 | 25.22 | 25.70 | 25.22 | 25.70 | +2.513% | 8 | 922 | +3.307% |
| 2026-08-28 | 26.18 | 26.21 | 24.89 | 25.07 | -6.734% | 18 | 924 | +5.903% |
| 2026-08-27 | 26.20 | 26.90 | 26.20 | 26.88 | +4.591% | 11 | 930 | -1.228% |
| 2026-08-26 | 25.53 | 25.85 | 25.26 | 25.70 | -0.772% | 21 | 930 | +3.307% |
| 2026-08-25 | 25.80 | 26.25 | 25.80 | 25.90 | 0.000% | 11 | 931 | +2.510% |
| 2026-08-24 | 25.75 | 26.70 | 25.75 | 25.90 | +3.517% | 36 | 905 | +2.510% |
| 2026-08-21 | 24.75 | 25.60 | 24.75 | 25.02 | +10.123% | 125 | 915 | +6.115% |
| 2026-08-20 | 22.00 | 22.76 | 22.00 | 22.72 | +11.537% | 224 | 772 | +16.857% |
| 2026-08-19 | 19.80 | 20.90 | 19.80 | 20.37 | +8.351% | 47 | 770 | +30.339% |
| 2026-08-18 | 19.20 | 19.20 | 18.75 | 18.80 | +1.512% | 87 | 760 | +41.223% |
| 2026-08-17 | 18.10 | 18.53 | 18.10 | 18.52 | +4.279% | 48 | 757 | +43.359% |
| 2026-08-14 | 17.65 | 17.90 | 17.65 | 17.76 | -1.607% | 4 | 753 | +49.493% |
| 2026-08-13 | 18.15 | 18.29 | 17.82 | 18.05 | +0.055% | 72 | 750 | +47.091% |
| 2026-08-12 | 18.10 | 18.12 | 18.00 | 18.04 | -0.879% | 45 | 783 | +47.173% |
| 2026-08-11 | 18.25 | 18.30 | 18.00 | 18.20 | -0.274% | 14 | 771 | +45.879% |
| 2026-08-10 | 18.50 | 18.84 | 18.23 | 18.25 | -3.080% | 84 | 760 | +45.479% |
| 2026-08-07 | 18.99 | 18.99 | 18.81 | 18.83 | -0.106% | 12 | 748 | +40.998% |
| 2026-08-06 | 18.35 | 18.85 | 18.30 | 18.85 | +1.290% | 8 | 740 | +40.849% |
| 2026-08-05 | 18.44 | 18.70 | 18.40 | 18.61 | +1.973% | 56 | 742 | +42.665% |
| 2026-08-04 | 18.15 | 18.40 | 17.98 | 18.25 | +0.829% | 65 | 727 | +45.479% |
| 2026-08-03 | 17.50 | 18.15 | 17.50 | 18.10 | +2.260% | 87 | 705 | +46.685% |
| 2026-07-31 | 18.00 | 18.00 | 17.40 | 17.70 | -4.839% | 79 | 726 | +50.000% |
| 2026-07-30 | 18.60 | 18.80 | 18.60 | 18.60 | +1.087% | 28 | 678 | +42.742% |
| 2026-07-29 | 18.46 | 18.46 | 18.30 | 18.40 | +0.272% | 8 | 670 | +44.293% |
| 2026-07-28 | 17.90 | 18.35 | 17.71 | 18.35 | -1.609% | 79 | 602 | +44.687% |
| 2026-07-27 | 18.75 | 18.75 | 18.40 | 18.65 | +1.635% | 20 | 592 | +42.359% |
| 2026-07-24 | 18.40 | 18.40 | 18.20 | 18.35 | -1.872% | 67 | 648 | +44.687% |
| 2026-07-23 | 18.75 | 18.75 | 18.50 | 18.70 | -2.094% | 35 | 669 | +41.979% |
| 2026-07-22 | 19.00 | 19.30 | 19.00 | 19.10 | -2.501% | 7 | 668 | +39.005% |
| 2026-07-21 | 19.75 | 19.75 | 19.43 | 19.59 | +3.268% | 35 | 648 | +35.528% |
| 2026-07-20 | 18.25 | 18.97 | 18.25 | 18.97 | +3.379% | 77 | 622 | +39.958% |
| 2026-07-17 | 18.35 | 18.35 | 18.35 | 18.35 | +0.055% | 1 | 622 | +44.687% |
| 2026-07-16 | 18.18 | 18.34 | 18.18 | 18.34 | -2.187% | 3 | 623 | +44.766% |
| 2026-07-15 | 18.74 | 18.81 | 18.60 | 18.75 | -0.266% | 90 | 591 | +41.600% |
| 2026-07-14 | 18.28 | 18.80 | 18.20 | 18.80 | +7.736% | 5 | 587 | +41.223% |
| 2026-07-13 | 17.70 | 17.70 | 17.45 | 17.45 | -4.905% | 33 | 570 | +52.149% |
| 2026-07-10 | 18.20 | 18.42 | 18.20 | 18.35 | +1.269% | 7 | 572 | +44.687% |
| 2026-07-09 | 17.80 | 18.12 | 17.80 | 18.12 | +3.543% | 36 | 581 | +46.523% |
| 2026-07-08 | 17.45 | 17.50 | 17.45 | 17.50 | -3.846% | 28 | 609 | +51.714% |
| 2026-07-07 | 17.90 | 18.29 | 17.90 | 18.20 | -1.087% | 62 | 616 | +45.879% |
| 2026-07-06 | 17.22 | 18.45 | 17.22 | 18.40 | +6.667% | 42 | 597 | +44.293% |
| 2026-07-02 | 17.50 | 17.50 | 17.20 | 17.25 | +2.985% | 108 | 593 | +53.913% |
| 2026-07-01 | 16.30 | 16.75 | 16.30 | 16.75 | +4.688% | 4 | 590 | +58.507% |
| 2026-06-30 | 15.85 | 16.13 | 15.85 | 16.00 | -4.478% | 203 | 669 | +65.938% |
| 2026-06-29 | 16.77 | 16.77 | 16.20 | 16.75 | -0.298% | 11 | 664 | +58.507% |
| 2026-06-26 | 16.51 | 16.80 | 16.50 | 16.80 | +1.818% | 42 | 634 | +58.036% |
| 2026-06-25 | 16.25 | 16.50 | 16.25 | 16.50 | -4.070% | 59 | 631 | +60.909% |
| 2026-06-24 | 17.21 | 17.21 | 16.31 | 17.20 | -4.285% | 218 | 440 | +54.360% |
| 2026-06-23 | 17.77 | 17.97 | 17.77 | 17.97 | -3.904% | 2 | 439 | +47.746% |
| 2026-06-22 | 19.10 | 19.10 | 18.70 | 18.70 | +4.586% | 6 | 438 | +41.979% |
| 2026-06-18 | 18.55 | 18.55 | 17.88 | 17.88 | -4.640% | 57 | 475 | +48.490% |
| 2026-06-17 | 19.35 | 19.35 | 18.75 | 18.75 | -4.822% | 51 | 435 | +41.600% |
| 2026-06-16 | 19.70 | 19.70 | 19.70 | 19.70 | -1.990% | 1 | 434 | +34.772% |
| 2026-06-15 | 19.79 | 20.13 | 19.79 | 20.10 | +7.775% | 11 | 428 | +32.090% |
| 2026-06-12 | 18.43 | 18.74 | 18.43 | 18.65 | 0.000% | 105 | 513 | +42.359% |
| 2026-06-11 | 18.30 | 18.65 | 18.28 | 18.65 | +3.726% | 43 | 539 | +42.359% |
| 2026-06-10 | 18.40 | 18.40 | 17.98 | 17.98 | -1.209% | 5 | 536 | +47.664% |
| 2026-06-09 | 18.20 | 18.20 | 18.02 | 18.20 | -2.674% | 10 | 530 | +45.879% |
| 2026-06-08 | 18.55 | 19.25 | 18.55 | 18.70 | +8.092% | 103 | 461 | +41.979% |
| 2026-06-05 | 17.90 | 17.90 | 16.80 | 17.30 | -9.708% | 41 | 444 | +53.468% |
| 2026-06-04 | 19.10 | 19.35 | 18.90 | 19.16 | -3.960% | 25 | 421 | +38.570% |
| 2026-06-03 | 20.50 | 20.50 | 19.95 | 19.95 | -5.226% | 17 | 404 | +33.083% |
| 2026-06-02 | 21.20 | 21.20 | 20.37 | 21.05 | -5.605% | 44 | 390 | +26.128% |
| 2026-06-01 | 22.60 | 22.60 | 22.25 | 22.30 | -2.620% | 55 | 387 | +19.058% |
| 2026-05-28 | 23.50 | 23.50 | 22.90 | 22.90 | -7.661% | 3 | 386 | +15.939% |
| 2026-05-27 | 24.80 | 24.80 | 24.80 | 24.80 | -2.745% | 2 | 384 | +7.056% |
| 2026-05-22 | 25.50 | 25.50 | 25.50 | 25.50 | -0.932% | 1 | 384 | +4.118% |
| 2026-05-21 | 25.74 | 25.74 | 25.74 | 25.74 | -0.618% | 15 | 377 | +3.147% |
| 2026-05-20 | 25.90 | 25.90 | 25.90 | 25.90 | +0.975% | 1 | 376 | +2.510% |
| 2026-05-19 | 25.65 | 25.65 | 25.65 | 25.65 | +0.195% | 8 | 368 | +3.509% |
| 2026-05-18 | 26.00 | 26.00 | 25.25 | 25.60 | -7.581% | 3 | 365 | +3.711% |
| 2026-05-15 | 27.70 | 27.70 | 27.70 | 27.70 | -2.120% | 1 | 365 | -4.152% |
| 2026-05-14 | 28.15 | 28.30 | 28.15 | 28.30 | -0.212% | 3 | 365 | -6.184% |
| 2026-05-11 | 28.15 | 28.36 | 28.15 | 28.36 | +5.037% | 19 | 346 | -6.382% |
| 2026-05-08 | 28.33 | 28.33 | 27.00 | 27.00 | -1.639% | 6 | 350 | -1.667% |
| 2026-05-07 | 27.60 | 27.60 | 27.30 | 27.45 | -3.718% | 14 | 338 | -3.279% |
| 2026-05-06 | 28.38 | 28.51 | 28.38 | 28.51 | +1.459% | 3 | 340 | -6.875% |
| 2026-05-05 | 28.00 | 28.50 | 28.00 | 28.10 | +2.930% | 15 | 331 | -5.516% |
| 2026-05-04 | 27.10 | 27.30 | 27.10 | 27.30 | +5.609% | 2 | 332 | -2.747% |
| 2026-04-29 | 26.00 | 26.00 | 25.85 | 25.85 | +0.977% | 45 | 360 | +2.708% |
| 2026-04-28 | 25.60 | 25.60 | 25.60 | 25.60 | -1.349% | 2 | 362 | +3.711% |
| 2026-04-27 | 26.57 | 26.57 | 25.90 | 25.95 | -2.991% | 10 | 356 | +2.312% |
| 2026-04-24 | 26.70 | 26.75 | 26.70 | 26.75 | +0.753% | 3 | 355 | -0.748% |
| 2026-04-23 | 26.80 | 26.80 | 26.40 | 26.55 | -2.030% | 4 | 353 | 0.000% |
| 2026-04-22 | 27.10 | 27.10 | 27.10 | 27.10 | +6.693% | 2 | 353 | -2.030% |
| 2026-04-21 | 25.40 | 25.40 | 25.40 | 25.40 | -2.195% | 1 | 353 | +4.528% |
| 2026-04-20 | 25.91 | 25.97 | 25.91 | 25.97 | -2.000% | 5 | 353 | +2.233% |
| 2026-04-17 | 26.15 | 26.70 | 26.15 | 26.50 | +6.212% | 106 | 352 | +0.189% |
| 2026-04-16 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 1 | 327 | +6.413% |
| 2026-04-14 | 25.31 | 25.31 | 24.95 | 24.95 | +0.605% | 6 | 327 | +6.413% |
| 2026-04-13 | 24.80 | 24.80 | 24.80 | 24.80 | +1.848% | 3 | 321 | +7.056% |
| 2026-04-10 | 24.53 | 24.53 | 24.35 | 24.35 | +7.791% | 12 | 321 | +9.035% |
| 2026-04-07 | 22.20 | 22.59 | 22.01 | 22.59 | +5.070% | 6 | 309 | +17.530% |
| 2026-04-02 | 21.60 | 21.80 | 21.50 | 21.50 | -4.867% | 6 | 306 | +23.488% |
| 2026-04-01 | 22.60 | 22.60 | 22.60 | 22.60 | +6.004% | 1 | 306 | +17.478% |
| 2026-03-27 | 21.50 | 21.85 | 21.15 | 21.32 | -7.102% | 138 | 305 | +24.531% |
| 2026-03-24 | 22.95 | 22.95 | 22.95 | 22.95 | -2.754% | 1 | 306 | +15.686% |
| 2026-03-23 | 23.90 | 23.90 | 23.30 | 23.60 | +1.505% | 3 | 307 | +12.500% |
| 2026-03-20 | 23.25 | 23.25 | 23.25 | 23.25 | +0.868% | 2 | 309 | +14.194% |
| 2026-03-19 | 23.00 | 23.06 | 22.90 | 23.05 | -9.430% | 15 | 309 | +15.184% |
| 2026-03-17 | 25.50 | 25.50 | 25.45 | 25.45 | +6.042% | 2 | 313 | +4.322% |
| 2026-03-13 | 24.85 | 24.85 | 24.00 | 24.00 | +1.695% | 7 | 313 | +10.625% |
| 2026-03-12 | 23.58 | 23.80 | 23.58 | 23.60 | -0.422% | 57 | 314 | +12.500% |
| 2026-03-11 | 23.70 | 23.70 | 23.70 | 23.70 | -0.629% | 10 | 257 | +12.025% |
| 2026-03-10 | 23.85 | 23.85 | 23.85 | 23.85 | +5.953% | 5 | 257 | +11.321% |
| 2026-03-09 | 22.51 | 22.51 | 22.51 | 22.51 | -1.703% | 10 | 257 | +17.948% |
| 2026-03-06 | 22.74 | 22.90 | 22.41 | 22.90 | -3.376% | 365 | 257 | +15.939% |
| 2026-03-05 | 24.45 | 24.75 | 23.70 | 23.70 | -8.317% | 178 | 406 | +12.025% |
| 2026-03-04 | 25.85 | 25.85 | 25.85 | 25.85 | +13.228% | 227 | 230 | +2.708% |
| 2026-03-03 | 22.60 | 22.83 | 22.50 | 22.83 | 0.000% | 3 | 3 | +16.294% |