IBIT281215C00027000
IBIT Dec 15 2028 27.00 Call
optionOPRA
EODOct 16, 2026
24.92USD-1.580%(-0.40)7Vol265OI
IBIT281215C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 25.06 | 25.06 | 24.90 | 24.92 | -1.580% | 7 | 263 | 0.000% |
| 2026-10-15 | 25.10 | 25.35 | 25.10 | 25.32 | +1.361% | 19 | 261 | -1.580% |
| 2026-10-14 | 25.27 | 25.27 | 24.98 | 24.98 | -3.253% | 9 | 261 | -0.240% |
| 2026-10-13 | 25.82 | 25.82 | 25.82 | 25.82 | +1.255% | 1 | 261 | -3.486% |
| 2026-10-09 | 25.60 | 25.60 | 25.50 | 25.50 | +3.030% | 2 | 261 | -2.275% |
| 2026-10-08 | 24.95 | 24.95 | 24.74 | 24.75 | -3.771% | 12 | 262 | +0.687% |
| 2026-10-07 | 25.72 | 25.72 | 25.60 | 25.72 | -4.917% | 4 | 261 | -3.110% |
| 2026-10-05 | 26.84 | 27.05 | 26.84 | 27.05 | +1.692% | 12 | 264 | -7.874% |
| 2026-10-02 | 27.15 | 27.15 | 26.60 | 26.60 | +1.141% | 16 | 257 | -6.316% |
| 2026-10-01 | 26.30 | 26.30 | 26.30 | 26.30 | -0.454% | 1 | 256 | -5.247% |
| 2026-09-30 | 26.73 | 27.10 | 26.18 | 26.42 | +0.456% | 29 | 252 | -5.678% |
| 2026-09-28 | 26.30 | 26.30 | 26.30 | 26.30 | -1.866% | 10 | 257 | -5.247% |
| 2026-09-24 | 26.77 | 26.80 | 26.77 | 26.80 | -4.046% | 2 | 258 | -7.015% |
| 2026-09-22 | 27.82 | 27.93 | 27.82 | 27.93 | -0.321% | 2 | 257 | -10.777% |
| 2026-09-21 | 27.60 | 28.02 | 27.60 | 28.02 | +11.633% | 108 | 158 | -11.064% |
| 2026-09-18 | 25.00 | 25.10 | 24.80 | 25.10 | +10.719% | 8 | 159 | -0.717% |
| 2026-09-17 | 22.83 | 22.90 | 22.24 | 22.67 | -0.132% | 12 | 165 | +9.925% |
| 2026-09-16 | 22.45 | 22.70 | 22.33 | 22.70 | +0.665% | 12 | 160 | +9.780% |
| 2026-09-15 | 22.79 | 23.17 | 22.33 | 22.55 | -7.695% | 10 | 158 | +10.510% |
| 2026-09-14 | 23.80 | 24.44 | 23.80 | 24.43 | +5.393% | 12 | 158 | +2.006% |
| 2026-09-11 | 23.65 | 23.68 | 23.18 | 23.18 | -1.696% | 4 | 157 | +7.506% |
| 2026-09-10 | 23.38 | 23.58 | 23.33 | 23.58 | -3.676% | 3 | 157 | +5.683% |
| 2026-09-09 | 24.60 | 24.60 | 24.48 | 24.48 | +1.032% | 4 | 156 | +1.797% |
| 2026-09-08 | 24.23 | 24.23 | 24.23 | 24.23 | -5.903% | 1 | 156 | +2.848% |
| 2026-09-03 | 24.13 | 25.80 | 24.13 | 25.75 | +9.808% | 13 | 157 | -3.223% |
| 2026-09-02 | 23.32 | 23.45 | 23.30 | 23.45 | -0.085% | 6 | 157 | +6.269% |
| 2026-09-01 | 23.74 | 23.90 | 23.40 | 23.47 | -3.057% | 24 | 155 | +6.178% |
| 2026-08-31 | 24.21 | 24.21 | 24.21 | 24.21 | -5.430% | 1 | 154 | +2.933% |
| 2026-08-27 | 25.68 | 25.68 | 25.47 | 25.60 | +5.785% | 5 | 153 | -2.656% |
| 2026-08-26 | 24.30 | 24.37 | 24.19 | 24.20 | -2.380% | 22 | 151 | +2.975% |
| 2026-08-25 | 24.85 | 25.09 | 24.75 | 24.79 | +3.551% | 24 | 146 | +0.524% |
| 2026-08-21 | 23.77 | 23.94 | 23.77 | 23.94 | +11.608% | 55 | 145 | +4.094% |
| 2026-08-20 | 21.53 | 21.57 | 21.45 | 21.45 | +11.140% | 61 | 145 | +16.177% |
| 2026-08-19 | 18.60 | 19.40 | 18.60 | 19.30 | +9.659% | 61 | 157 | +29.119% |
| 2026-08-18 | 17.66 | 17.72 | 17.60 | 17.60 | +1.441% | 43 | 154 | +41.591% |
| 2026-08-17 | 17.32 | 17.37 | 17.32 | 17.35 | +4.518% | 48 | 154 | +43.631% |
| 2026-08-14 | 16.65 | 16.65 | 16.55 | 16.60 | -1.308% | 24 | 132 | +50.120% |
| 2026-08-13 | 16.85 | 16.85 | 16.76 | 16.82 | -2.943% | 69 | 131 | +48.157% |
| 2026-08-10 | 17.30 | 17.35 | 17.29 | 17.33 | -1.924% | 56 | 131 | +43.797% |
| 2026-08-07 | 17.67 | 17.67 | 17.67 | 17.67 | +1.029% | 1 | 130 | +41.030% |
| 2026-08-06 | 17.30 | 17.49 | 17.24 | 17.49 | +1.983% | 3 | 131 | +42.481% |
| 2026-08-05 | 17.15 | 17.15 | 17.15 | 17.15 | -0.291% | 1 | 130 | +45.306% |
| 2026-08-04 | 17.20 | 17.20 | 17.20 | 17.20 | +0.880% | 1 | 131 | +44.884% |
| 2026-08-03 | 17.05 | 17.05 | 17.05 | 17.05 | -2.849% | 4 | 127 | +46.158% |
| 2026-07-23 | 17.55 | 17.55 | 17.55 | 17.55 | -4.620% | 6 | 121 | +41.994% |
| 2026-07-21 | 18.40 | 18.40 | 18.40 | 18.40 | +6.790% | 2 | 119 | +35.435% |
| 2026-07-16 | 17.50 | 17.50 | 17.23 | 17.23 | -2.213% | 11 | 108 | +44.631% |
| 2026-07-15 | 17.75 | 17.75 | 17.54 | 17.62 | +7.439% | 49 | 113 | +41.430% |
| 2026-07-13 | 16.40 | 16.40 | 16.40 | 16.40 | -4.596% | 1 | 112 | +51.951% |
| 2026-07-07 | 17.14 | 17.21 | 17.14 | 17.19 | +4.945% | 52 | 112 | +44.968% |
| 2026-07-06 | 16.38 | 16.38 | 16.38 | 16.38 | +9.565% | 2 | 114 | +52.137% |
| 2026-07-01 | 14.95 | 14.95 | 14.95 | 14.95 | -2.985% | 1 | 113 | +66.689% |
| 2026-06-25 | 15.60 | 15.60 | 15.30 | 15.41 | -2.159% | 56 | 117 | +61.713% |
| 2026-06-24 | 16.35 | 16.35 | 15.75 | 15.75 | -5.689% | 8 | 109 | +58.222% |
| 2026-06-23 | 16.70 | 16.70 | 16.70 | 16.70 | -8.493% | 2 | 107 | +49.222% |
| 2026-06-17 | 18.25 | 18.25 | 18.25 | 18.25 | -0.273% | 1 | 108 | +36.548% |
| 2026-06-16 | 18.30 | 18.30 | 18.30 | 18.30 | +4.571% | 1 | 107 | +36.175% |
| 2026-06-11 | 17.50 | 17.50 | 17.50 | 17.50 | -1.741% | 1 | 106 | +42.400% |
| 2026-06-08 | 17.89 | 17.89 | 17.81 | 17.81 | +6.455% | 5 | 106 | +39.921% |
| 2026-06-05 | 16.73 | 16.73 | 16.73 | 16.73 | -13.361% | 5 | 101 | +48.954% |
| 2026-06-03 | 19.31 | 19.31 | 19.31 | 19.31 | -21.917% | 5 | 101 | +29.052% |
| 2026-05-21 | 24.73 | 24.73 | 24.73 | 24.73 | -6.855% | 1 | 102 | +0.768% |
| 2026-05-15 | 26.55 | 26.55 | 26.55 | 26.55 | +4.322% | 1 | 103 | -6.139% |
| 2026-04-20 | 25.45 | 25.45 | 25.45 | 25.45 | +17.552% | 1 | 103 | -2.083% |
| 2026-04-06 | 21.65 | 21.65 | 21.65 | 21.65 | +0.791% | 1 | 102 | +15.104% |
| 2026-03-26 | 21.48 | 21.48 | 21.48 | 21.48 | -7.732% | 1 | 101 | +16.015% |
| 2026-03-05 | 23.35 | 23.37 | 23.28 | 23.28 | 0.000% | 200 | 100 | +7.045% |