IBIT281215C00029000
IBIT Dec 15 2028 29.00 Call
optionOPRA
EODOct 15, 2026
23.83USD45Vol193OI
IBIT281215C00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 22.77 | 24.00 | 22.77 | 23.83 | +0.804% | 45 | 211 | 0.000% |
| 2026-10-14 | 24.05 | 24.05 | 23.57 | 23.64 | -3.234% | 31 | 194 | +0.804% |
| 2026-10-13 | 24.42 | 24.53 | 24.42 | 24.43 | +1.327% | 19 | 184 | -2.456% |
| 2026-10-12 | 24.00 | 24.29 | 24.00 | 24.11 | -0.454% | 52 | 197 | -1.161% |
| 2026-10-09 | 24.22 | 24.22 | 24.22 | 24.22 | +1.979% | 2 | 195 | -1.610% |
| 2026-10-08 | 23.75 | 23.75 | 23.75 | 23.75 | -2.863% | 2 | 195 | +0.337% |
| 2026-10-07 | 24.40 | 24.55 | 24.32 | 24.45 | -5.122% | 19 | 195 | -2.536% |
| 2026-10-06 | 25.85 | 25.85 | 25.49 | 25.77 | +2.998% | 36 | 193 | -7.528% |
| 2026-10-02 | 25.79 | 25.88 | 25.00 | 25.02 | +1.091% | 17 | 192 | -4.756% |
| 2026-09-28 | 24.78 | 24.78 | 24.75 | 24.75 | -3.283% | 2 | 192 | -3.717% |
| 2026-09-24 | 25.56 | 25.80 | 25.41 | 25.59 | +0.432% | 10 | 192 | -6.878% |
| 2026-09-23 | 25.58 | 25.58 | 25.39 | 25.48 | -4.712% | 6 | 192 | -6.476% |
| 2026-09-22 | 26.40 | 26.77 | 26.40 | 26.74 | +0.640% | 8 | 192 | -10.883% |
| 2026-09-21 | 26.57 | 26.57 | 26.57 | 26.57 | +10.386% | 2 | 194 | -10.312% |
| 2026-09-18 | 23.80 | 24.13 | 23.80 | 24.07 | +10.769% | 18 | 194 | -0.997% |
| 2026-09-17 | 21.55 | 21.75 | 21.55 | 21.73 | +2.019% | 6 | 194 | +9.664% |
| 2026-09-16 | 21.17 | 21.39 | 21.10 | 21.30 | +3.852% | 20 | 194 | +11.878% |
| 2026-09-15 | 21.59 | 22.06 | 20.51 | 20.51 | -10.515% | 11 | 194 | +16.187% |
| 2026-09-14 | 22.63 | 22.92 | 22.62 | 22.92 | +3.570% | 12 | 198 | +3.970% |
| 2026-09-11 | 23.30 | 23.30 | 22.13 | 22.13 | -0.629% | 21 | 197 | +7.682% |
| 2026-09-10 | 22.20 | 22.27 | 22.20 | 22.27 | -2.325% | 4 | 197 | +7.005% |
| 2026-09-09 | 23.41 | 23.41 | 22.80 | 22.80 | -1.427% | 8 | 197 | +4.518% |
| 2026-09-08 | 22.21 | 23.20 | 22.21 | 23.13 | -2.652% | 14 | 205 | +3.026% |
| 2026-09-04 | 23.43 | 23.76 | 23.30 | 23.76 | -3.806% | 16 | 195 | +0.295% |
| 2026-09-03 | 23.02 | 24.70 | 23.02 | 24.70 | +10.120% | 30 | 181 | -3.522% |
| 2026-09-02 | 22.27 | 22.43 | 22.10 | 22.43 | -0.532% | 11 | 180 | +6.242% |
| 2026-09-01 | 22.70 | 22.88 | 22.46 | 22.55 | -2.465% | 34 | 180 | +5.676% |
| 2026-08-31 | 23.00 | 23.15 | 23.00 | 23.12 | +0.785% | 4 | 180 | +3.071% |
| 2026-08-28 | 23.66 | 23.66 | 22.35 | 22.94 | -5.207% | 9 | 180 | +3.880% |
| 2026-08-27 | 23.85 | 24.33 | 23.85 | 24.20 | +3.552% | 10 | 179 | -1.529% |
| 2026-08-26 | 23.04 | 23.39 | 22.78 | 23.37 | -1.476% | 36 | 179 | +1.968% |
| 2026-08-25 | 23.78 | 23.78 | 23.47 | 23.72 | +1.368% | 24 | 179 | +0.464% |
| 2026-08-24 | 23.59 | 23.85 | 23.40 | 23.40 | +2.857% | 4 | 181 | +1.838% |
| 2026-08-21 | 22.50 | 22.75 | 22.42 | 22.75 | +11.247% | 52 | 191 | +4.747% |
| 2026-08-20 | 19.90 | 20.51 | 19.90 | 20.45 | +11.749% | 62 | 192 | +16.528% |
| 2026-08-19 | 18.25 | 18.36 | 18.25 | 18.30 | +9.712% | 32 | 192 | +30.219% |
| 2026-08-18 | 16.58 | 16.74 | 16.58 | 16.68 | +0.664% | 47 | 192 | +42.866% |
| 2026-08-17 | 15.93 | 16.57 | 15.93 | 16.57 | +6.286% | 45 | 182 | +43.814% |
| 2026-08-14 | 15.70 | 15.70 | 15.59 | 15.59 | -1.204% | 2 | 182 | +52.854% |
| 2026-08-13 | 15.71 | 15.80 | 15.71 | 15.78 | -1.066% | 64 | 182 | +51.014% |
| 2026-08-12 | 15.95 | 15.95 | 15.95 | 15.95 | -0.870% | 1 | 181 | +49.404% |
| 2026-08-11 | 16.09 | 16.09 | 16.09 | 16.09 | -1.228% | 1 | 180 | +48.104% |
| 2026-08-10 | 16.70 | 16.70 | 16.23 | 16.29 | -1.808% | 61 | 179 | +46.286% |
| 2026-08-07 | 16.53 | 16.62 | 16.53 | 16.59 | +1.654% | 64 | 179 | +43.641% |
| 2026-08-05 | 16.12 | 16.35 | 16.12 | 16.32 | +1.429% | 3 | 180 | +46.017% |
| 2026-08-04 | 16.09 | 16.09 | 16.09 | 16.09 | -1.167% | 1 | 179 | +48.104% |
| 2026-07-24 | 16.28 | 16.28 | 16.28 | 16.28 | -6.705% | 1 | 180 | +46.376% |
| 2026-07-21 | 17.45 | 17.45 | 17.45 | 17.45 | +7.716% | 1 | 179 | +36.562% |
| 2026-07-16 | 16.20 | 16.20 | 16.20 | 16.20 | -1.818% | 1 | 180 | +47.099% |
| 2026-07-15 | 16.50 | 16.59 | 16.50 | 16.50 | +6.041% | 57 | 179 | +44.424% |
| 2026-07-08 | 15.56 | 15.56 | 15.56 | 15.56 | -3.832% | 2 | 177 | +53.149% |
| 2026-07-07 | 16.27 | 16.27 | 16.15 | 16.18 | +9.695% | 53 | 177 | +47.281% |
| 2026-07-01 | 14.37 | 14.75 | 14.37 | 14.75 | +6.729% | 6 | 176 | +61.559% |
| 2026-06-30 | 13.82 | 13.82 | 13.82 | 13.82 | -7.248% | 1 | 175 | +72.431% |
| 2026-06-26 | 14.90 | 14.90 | 14.90 | 14.90 | +3.257% | 3 | 172 | +59.933% |
| 2026-06-25 | 14.43 | 14.52 | 14.42 | 14.43 | -3.478% | 56 | 172 | +65.142% |
| 2026-06-24 | 14.95 | 14.95 | 14.95 | 14.95 | -16.667% | 1 | 171 | +59.398% |
| 2026-06-15 | 18.00 | 18.15 | 17.87 | 17.94 | +8.399% | 163 | 8 | +32.832% |
| 2026-06-12 | 16.55 | 16.55 | 16.55 | 16.55 | +4.088% | 4 | 12 | +43.988% |
| 2026-06-09 | 15.90 | 15.90 | 15.90 | 15.90 | -5.973% | 20 | 32 | +49.874% |
| 2026-06-08 | 16.91 | 16.91 | 16.91 | 16.91 | +11.250% | 1 | 33 | +40.923% |
| 2026-06-05 | 15.80 | 15.80 | 15.20 | 15.20 | -10.588% | 25 | 25 | +56.776% |
| 2026-06-04 | 17.00 | 17.00 | 17.00 | 17.00 | -7.609% | 1 | 24 | +40.176% |
| 2026-06-03 | 18.40 | 18.40 | 18.40 | 18.40 | 0.000% | 1 | 23 | +29.511% |
| 2026-06-02 | 18.40 | 18.40 | 18.40 | 18.40 | -9.980% | 2 | 23 | +29.511% |
| 2026-06-01 | 20.44 | 20.44 | 20.44 | 20.44 | -22.133% | 1 | 22 | +16.585% |
| 2026-05-06 | 26.25 | 26.25 | 26.20 | 26.25 | +0.191% | 15 | 32 | -9.219% |
| 2026-05-05 | 26.45 | 26.45 | 26.00 | 26.20 | +7.377% | 26 | 6 | -9.046% |
| 2026-04-27 | 24.40 | 24.40 | 24.40 | 24.40 | +12.442% | 1 | 5 | -2.336% |
| 2026-04-09 | 21.70 | 21.70 | 21.70 | 21.70 | +1.782% | 2 | 5 | +9.816% |
| 2026-03-10 | 21.28 | 21.32 | 21.28 | 21.32 | 0.000% | 10 | 5 | +11.773% |