IBIT281215C00026000
IBIT Dec 15 2028 26.00 Call
optionOPRA
EODOct 14, 2026
25.68USD-2.911%(-0.77)9Vol448OI
IBIT281215C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 25.90 | 25.90 | 25.62 | 25.68 | -2.911% | 9 | 449 | 0.000% |
| 2026-10-13 | 26.45 | 26.45 | 26.45 | 26.45 | +0.877% | 1 | 448 | -2.911% |
| 2026-10-09 | 26.20 | 26.22 | 26.20 | 26.22 | +3.026% | 2 | 448 | -2.059% |
| 2026-10-08 | 25.58 | 25.58 | 25.45 | 25.45 | -4.717% | 12 | 449 | +0.904% |
| 2026-10-07 | 26.37 | 26.78 | 26.31 | 26.71 | -1.403% | 13 | 445 | -3.856% |
| 2026-09-30 | 27.03 | 27.32 | 27.00 | 27.09 | +0.706% | 18 | 437 | -5.205% |
| 2026-09-29 | 26.82 | 26.95 | 26.82 | 26.90 | -0.628% | 8 | 429 | -4.535% |
| 2026-09-28 | 27.07 | 27.07 | 27.07 | 27.07 | -1.564% | 5 | 424 | -5.135% |
| 2026-09-24 | 27.25 | 27.50 | 27.25 | 27.50 | -3.407% | 8 | 425 | -6.618% |
| 2026-09-21 | 28.52 | 28.55 | 28.47 | 28.47 | +10.263% | 6 | 425 | -9.800% |
| 2026-09-18 | 25.60 | 25.82 | 25.40 | 25.82 | +6.474% | 9 | 424 | -0.542% |
| 2026-09-10 | 23.98 | 24.25 | 23.98 | 24.25 | -3.693% | 3 | 425 | +5.897% |
| 2026-09-09 | 25.10 | 25.18 | 25.10 | 25.18 | -5.338% | 3 | 425 | +1.986% |
| 2026-09-03 | 24.60 | 26.60 | 24.60 | 26.60 | +10.833% | 15 | 426 | -3.459% |
| 2026-09-02 | 23.97 | 24.00 | 23.95 | 24.00 | -0.208% | 3 | 427 | +7.000% |
| 2026-09-01 | 24.34 | 24.49 | 24.05 | 24.05 | -3.180% | 22 | 425 | +6.778% |
| 2026-08-31 | 24.84 | 24.84 | 24.84 | 24.84 | +1.181% | 1 | 425 | +3.382% |
| 2026-08-28 | 25.50 | 25.65 | 24.55 | 24.55 | -1.088% | 11 | 426 | +4.603% |
| 2026-08-26 | 24.95 | 25.17 | 24.78 | 24.82 | -2.283% | 30 | 423 | +3.465% |
| 2026-08-25 | 25.44 | 25.75 | 25.38 | 25.40 | +3.843% | 14 | 427 | +1.102% |
| 2026-08-21 | 24.38 | 24.50 | 24.38 | 24.46 | +10.629% | 60 | 427 | +4.988% |
| 2026-08-20 | 22.06 | 22.15 | 22.06 | 22.11 | +11.780% | 60 | 427 | +16.147% |
| 2026-08-19 | 19.78 | 19.84 | 19.78 | 19.78 | +7.969% | 32 | 427 | +29.828% |
| 2026-08-18 | 18.22 | 18.33 | 18.22 | 18.32 | +2.175% | 44 | 427 | +40.175% |
| 2026-08-17 | 17.87 | 17.95 | 17.87 | 17.93 | +2.457% | 40 | 427 | +43.224% |
| 2026-08-13 | 17.32 | 17.50 | 17.32 | 17.50 | -1.630% | 77 | 427 | +46.743% |
| 2026-08-10 | 17.83 | 17.89 | 17.79 | 17.79 | +4.647% | 48 | 427 | +44.351% |
| 2026-07-31 | 16.80 | 17.00 | 16.80 | 17.00 | -3.955% | 10 | 429 | +51.059% |
| 2026-07-29 | 17.70 | 17.70 | 17.70 | 17.70 | -2.640% | 10 | 419 | +45.085% |
| 2026-07-15 | 18.12 | 18.24 | 18.12 | 18.18 | +0.442% | 52 | 419 | +41.254% |
| 2026-07-14 | 18.10 | 18.10 | 18.10 | 18.10 | +6.785% | 13 | 419 | +41.878% |
| 2026-07-13 | 17.08 | 17.08 | 16.90 | 16.95 | -3.419% | 12 | 420 | +51.504% |
| 2026-07-10 | 17.74 | 17.74 | 17.40 | 17.55 | +0.286% | 15 | 431 | +46.325% |
| 2026-07-07 | 17.44 | 17.74 | 17.44 | 17.50 | +3.858% | 50 | 434 | +46.743% |
| 2026-07-06 | 16.70 | 17.05 | 16.70 | 16.85 | +9.844% | 29 | 431 | +52.404% |
| 2026-06-30 | 15.34 | 15.34 | 15.34 | 15.34 | -3.522% | 5 | 436 | +67.405% |
| 2026-06-29 | 15.65 | 15.99 | 15.65 | 15.90 | -1.548% | 14 | 450 | +61.509% |
| 2026-06-26 | 16.35 | 16.35 | 16.15 | 16.15 | +1.572% | 17 | 436 | +59.009% |
| 2026-06-25 | 15.85 | 15.94 | 15.85 | 15.90 | -12.397% | 52 | 436 | +61.509% |
| 2026-06-22 | 18.15 | 18.15 | 18.15 | 18.15 | -2.941% | 2 | 438 | +41.488% |
| 2026-06-17 | 18.70 | 18.70 | 18.70 | 18.70 | +5.174% | 1 | 437 | +37.326% |
| 2026-06-11 | 17.85 | 17.85 | 17.77 | 17.78 | +2.656% | 90 | 437 | +44.432% |
| 2026-06-09 | 17.15 | 17.32 | 17.15 | 17.32 | +2.485% | 31 | 437 | +48.268% |
| 2026-06-05 | 17.24 | 17.24 | 16.38 | 16.90 | -7.143% | 36 | 417 | +51.953% |
| 2026-06-04 | 18.67 | 18.67 | 18.20 | 18.20 | -6.667% | 3 | 416 | +41.099% |
| 2026-06-03 | 19.50 | 19.50 | 19.50 | 19.50 | -18.033% | 1 | 415 | +31.692% |
| 2026-05-28 | 23.79 | 23.79 | 23.79 | 23.79 | -9.440% | 11 | 405 | +7.945% |
| 2026-05-15 | 26.27 | 26.27 | 26.27 | 26.27 | +17.382% | 2 | 407 | -2.246% |
| 2026-04-06 | 22.38 | 22.38 | 22.38 | 22.38 | +2.944% | 1 | 407 | +14.745% |
| 2026-04-01 | 21.74 | 21.74 | 21.74 | 21.74 | +1.069% | 1 | 406 | +18.123% |
| 2026-03-31 | 21.15 | 21.51 | 21.15 | 21.51 | -7.762% | 2 | 405 | +19.386% |
| 2026-03-23 | 23.32 | 23.32 | 23.32 | 23.32 | +3.506% | 1 | 403 | +10.120% |
| 2026-03-19 | 22.50 | 22.53 | 22.50 | 22.53 | -9.409% | 10 | 402 | +13.981% |
| 2026-03-16 | 25.00 | 25.00 | 24.87 | 24.87 | +1.303% | 2 | 402 | +3.257% |
| 2026-03-13 | 24.55 | 24.55 | 24.55 | 24.55 | +10.835% | 1 | 402 | +4.603% |
| 2026-03-06 | 22.40 | 22.40 | 22.15 | 22.15 | -5.985% | 2 | 401 | +15.937% |
| 2026-03-05 | 23.85 | 23.99 | 23.56 | 23.56 | 0.000% | 802 | 401 | +8.998% |