IBIT281215C00028000
IBIT Dec 15 2028 28.00 Call
optionOPRA
EODOct 16, 2026
24.32USD-1.339%(-0.33)7Vol194OI
IBIT281215C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 24.39 | 24.39 | 24.27 | 24.32 | -1.339% | 7 | 194 | 0.000% |
| 2026-10-15 | 24.31 | 24.65 | 24.31 | 24.65 | -1.871% | 22 | 196 | -1.339% |
| 2026-10-13 | 25.12 | 25.12 | 25.12 | 25.12 | +1.249% | 1 | 197 | -3.185% |
| 2026-10-12 | 24.68 | 24.81 | 24.68 | 24.81 | +0.081% | 5 | 196 | -1.975% |
| 2026-10-09 | 24.97 | 24.97 | 24.79 | 24.79 | +1.391% | 4 | 194 | -1.896% |
| 2026-10-08 | 24.35 | 24.45 | 24.35 | 24.45 | -3.053% | 2 | 194 | -0.532% |
| 2026-10-07 | 25.03 | 25.22 | 25.03 | 25.22 | -4.433% | 6 | 195 | -3.569% |
| 2026-10-06 | 26.45 | 26.55 | 26.12 | 26.39 | +0.342% | 27 | 202 | -7.844% |
| 2026-10-05 | 26.14 | 26.30 | 26.14 | 26.30 | +1.154% | 12 | 211 | -7.529% |
| 2026-10-02 | 26.50 | 26.50 | 26.00 | 26.00 | +1.483% | 16 | 206 | -6.462% |
| 2026-09-30 | 26.08 | 26.47 | 25.57 | 25.62 | +0.866% | 16 | 204 | -5.074% |
| 2026-09-28 | 25.36 | 25.40 | 25.36 | 25.40 | -4.042% | 2 | 205 | -4.252% |
| 2026-09-24 | 26.17 | 26.47 | 26.13 | 26.47 | -3.535% | 8 | 203 | -8.122% |
| 2026-09-22 | 27.22 | 27.44 | 27.18 | 27.44 | +0.513% | 6 | 203 | -11.370% |
| 2026-09-21 | 27.15 | 27.31 | 27.15 | 27.30 | +10.348% | 8 | 202 | -10.916% |
| 2026-09-18 | 24.38 | 24.77 | 24.38 | 24.74 | +12.455% | 18 | 198 | -1.698% |
| 2026-09-17 | 22.16 | 22.25 | 21.66 | 22.00 | -0.542% | 14 | 202 | +10.545% |
| 2026-09-16 | 21.78 | 22.12 | 21.75 | 22.12 | +0.454% | 12 | 199 | +9.946% |
| 2026-09-15 | 22.21 | 22.56 | 21.75 | 22.02 | -7.206% | 10 | 198 | +10.445% |
| 2026-09-14 | 23.20 | 23.73 | 23.20 | 23.73 | +5.326% | 12 | 196 | +2.486% |
| 2026-09-11 | 23.20 | 23.73 | 22.53 | 22.53 | -1.487% | 17 | 199 | +7.945% |
| 2026-09-10 | 22.80 | 22.87 | 22.80 | 22.87 | -2.056% | 4 | 201 | +6.340% |
| 2026-09-09 | 23.95 | 23.96 | 23.35 | 23.35 | -1.394% | 9 | 201 | +4.154% |
| 2026-09-08 | 22.90 | 23.68 | 22.90 | 23.68 | +0.552% | 6 | 205 | +2.703% |
| 2026-09-04 | 23.55 | 23.55 | 23.55 | 23.55 | -5.950% | 5 | 210 | +3.270% |
| 2026-09-03 | 23.53 | 25.05 | 23.52 | 25.04 | +9.345% | 29 | 210 | -2.875% |
| 2026-09-02 | 22.80 | 22.90 | 22.75 | 22.90 | -0.044% | 11 | 210 | +6.201% |
| 2026-09-01 | 23.28 | 23.43 | 22.91 | 22.91 | -3.415% | 31 | 212 | +6.155% |
| 2026-08-31 | 23.53 | 23.72 | 23.53 | 23.72 | +1.803% | 2 | 212 | +2.530% |
| 2026-08-28 | 23.90 | 24.25 | 23.28 | 23.30 | -5.782% | 7 | 215 | +4.378% |
| 2026-08-27 | 23.80 | 25.13 | 23.80 | 24.73 | +4.877% | 20 | 201 | -1.658% |
| 2026-08-26 | 23.64 | 23.85 | 23.36 | 23.58 | -2.803% | 36 | 203 | +3.138% |
| 2026-08-25 | 24.30 | 24.33 | 24.23 | 24.26 | +4.434% | 22 | 204 | +0.247% |
| 2026-08-21 | 23.45 | 23.45 | 22.70 | 23.23 | +10.830% | 44 | 202 | +4.692% |
| 2026-08-20 | 20.20 | 21.05 | 20.20 | 20.96 | +12.266% | 64 | 200 | +16.031% |
| 2026-08-19 | 17.80 | 18.88 | 17.80 | 18.67 | +8.800% | 18 | 200 | +30.262% |
| 2026-08-18 | 17.08 | 17.21 | 17.08 | 17.16 | +0.823% | 37 | 202 | +41.725% |
| 2026-08-17 | 16.65 | 17.02 | 16.65 | 17.02 | +5.780% | 43 | 200 | +42.891% |
| 2026-08-14 | 16.35 | 16.35 | 16.09 | 16.09 | -1.167% | 5 | 196 | +51.150% |
| 2026-08-13 | 16.26 | 16.32 | 16.26 | 16.28 | -2.980% | 68 | 196 | +49.386% |
| 2026-08-10 | 17.30 | 17.30 | 16.54 | 16.78 | -2.100% | 60 | 193 | +44.934% |
| 2026-08-07 | 17.08 | 17.14 | 17.08 | 17.14 | +1.002% | 36 | 193 | +41.890% |
| 2026-08-06 | 16.75 | 16.97 | 16.75 | 16.97 | +1.012% | 4 | 191 | +43.312% |
| 2026-08-05 | 16.67 | 16.80 | 16.67 | 16.80 | +1.880% | 4 | 190 | +44.762% |
| 2026-08-03 | 16.40 | 16.50 | 16.30 | 16.49 | +5.032% | 15 | 190 | +47.483% |
| 2026-07-31 | 15.65 | 15.70 | 15.65 | 15.70 | -7.647% | 13 | 190 | +54.904% |
| 2026-07-30 | 16.90 | 17.00 | 16.90 | 17.00 | +3.659% | 2 | 189 | +43.059% |
| 2026-07-29 | 16.50 | 16.63 | 16.40 | 16.40 | -0.666% | 13 | 189 | +48.293% |
| 2026-07-28 | 16.51 | 16.51 | 16.51 | 16.51 | -2.018% | 1 | 188 | +47.305% |
| 2026-07-27 | 16.85 | 16.85 | 16.85 | 16.85 | +1.506% | 4 | 188 | +44.332% |
| 2026-07-24 | 16.70 | 16.95 | 16.60 | 16.60 | -0.599% | 27 | 163 | +46.506% |
| 2026-07-16 | 16.83 | 16.83 | 16.70 | 16.70 | -2.168% | 12 | 155 | +45.629% |
| 2026-07-15 | 17.04 | 17.11 | 17.04 | 17.07 | -0.175% | 48 | 155 | +42.472% |
| 2026-07-14 | 17.10 | 17.10 | 17.10 | 17.10 | +6.211% | 1 | 155 | +42.222% |
| 2026-07-13 | 16.10 | 16.10 | 16.10 | 16.10 | -2.187% | 3 | 152 | +51.056% |
| 2026-07-09 | 16.44 | 16.60 | 16.44 | 16.46 | +2.747% | 7 | 152 | +47.752% |
| 2026-07-08 | 16.02 | 16.02 | 16.02 | 16.02 | -3.899% | 5 | 157 | +51.810% |
| 2026-07-07 | 16.77 | 16.77 | 16.63 | 16.67 | +9.816% | 53 | 158 | +45.891% |
| 2026-07-01 | 14.46 | 15.18 | 14.46 | 15.18 | +5.052% | 3 | 156 | +60.211% |
| 2026-06-30 | 14.40 | 14.45 | 14.40 | 14.45 | -3.215% | 25 | 156 | +68.304% |
| 2026-06-25 | 14.65 | 15.12 | 14.65 | 14.93 | -4.601% | 71 | 151 | +62.894% |
| 2026-06-24 | 16.01 | 16.01 | 15.58 | 15.65 | -5.495% | 13 | 141 | +55.399% |
| 2026-06-18 | 17.50 | 17.50 | 16.56 | 16.56 | -4.000% | 3 | 139 | +46.860% |
| 2026-06-17 | 17.25 | 17.25 | 17.25 | 17.25 | +0.642% | 1 | 138 | +40.986% |
| 2026-06-11 | 17.14 | 17.14 | 17.14 | 17.14 | +3.690% | 10 | 128 | +41.890% |
| 2026-06-09 | 16.53 | 16.53 | 16.53 | 16.53 | -4.726% | 1 | 127 | +47.126% |
| 2026-06-08 | 17.35 | 17.35 | 17.35 | 17.35 | +11.218% | 6 | 121 | +40.173% |
| 2026-06-05 | 16.00 | 16.15 | 15.60 | 15.60 | -9.565% | 30 | 109 | +55.897% |
| 2026-06-04 | 17.75 | 17.75 | 17.25 | 17.25 | -8.000% | 11 | 108 | +40.986% |
| 2026-06-03 | 18.65 | 18.75 | 17.85 | 18.75 | -15.158% | 107 | 120 | +29.707% |
| 2026-05-29 | 22.10 | 22.10 | 22.10 | 22.10 | +0.500% | 100 | 20 | +10.045% |
| 2026-04-08 | 21.99 | 21.99 | 21.99 | 21.99 | +9.676% | 1 | 20 | +10.596% |
| 2026-03-27 | 20.05 | 20.05 | 20.05 | 20.05 | -11.479% | 1 | 21 | +21.297% |
| 2026-03-05 | 23.00 | 23.00 | 22.45 | 22.65 | 0.000% | 22 | 20 | +7.373% |