IBIT281215C00030000
IBIT Dec 15 2028 30.00 Call
optionOPRA
EODOct 15, 2026
23.25USD+0.693%(+0.16)50Vol2,554OI
IBIT281215C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 22.12 | 23.25 | 22.06 | 23.25 | +0.693% | 50 | 2,571 | 0.000% |
| 2026-10-14 | 23.38 | 23.38 | 22.95 | 23.09 | -3.187% | 40 | 2,559 | +0.693% |
| 2026-10-13 | 23.86 | 24.00 | 23.85 | 23.85 | +2.361% | 68 | 2,503 | -2.516% |
| 2026-10-12 | 23.35 | 23.57 | 22.95 | 23.30 | -0.767% | 101 | 2,542 | -0.215% |
| 2026-10-09 | 23.60 | 23.80 | 23.35 | 23.48 | +2.087% | 65 | 2,529 | -0.980% |
| 2026-10-08 | 23.25 | 23.25 | 22.55 | 23.00 | -3.158% | 27 | 2,528 | +1.087% |
| 2026-10-07 | 23.57 | 24.00 | 23.57 | 23.75 | -5.076% | 80 | 2,545 | -2.105% |
| 2026-10-06 | 25.42 | 25.42 | 25.00 | 25.02 | -0.199% | 55 | 2,544 | -7.074% |
| 2026-10-05 | 25.50 | 25.50 | 24.85 | 25.07 | +3.084% | 27 | 2,534 | -7.260% |
| 2026-10-02 | 25.73 | 25.73 | 24.32 | 24.32 | -2.525% | 26 | 2,538 | -4.400% |
| 2026-10-01 | 24.37 | 25.00 | 24.12 | 24.95 | +2.590% | 78 | 2,539 | -6.814% |
| 2026-09-30 | 24.73 | 24.73 | 24.25 | 24.32 | +0.206% | 105 | 2,537 | -4.400% |
| 2026-09-29 | 24.87 | 24.87 | 24.13 | 24.27 | -0.614% | 34 | 2,540 | -4.203% |
| 2026-09-28 | 24.52 | 24.72 | 24.05 | 24.42 | -0.327% | 58 | 2,530 | -4.791% |
| 2026-09-25 | 24.65 | 24.65 | 24.50 | 24.50 | -1.685% | 6 | 2,526 | -5.102% |
| 2026-09-24 | 24.85 | 25.25 | 24.83 | 24.92 | -0.200% | 34 | 2,524 | -6.701% |
| 2026-09-23 | 25.23 | 25.23 | 24.60 | 24.97 | -4.330% | 28 | 2,529 | -6.888% |
| 2026-09-22 | 25.75 | 26.10 | 25.65 | 26.10 | 0.000% | 38 | 2,508 | -10.920% |
| 2026-09-21 | 25.30 | 26.10 | 25.30 | 26.10 | +11.729% | 116 | 2,484 | -10.920% |
| 2026-09-18 | 21.84 | 23.61 | 21.84 | 23.36 | +11.079% | 33 | 2,476 | -0.471% |
| 2026-09-17 | 20.85 | 21.27 | 20.85 | 21.03 | +2.786% | 47 | 2,466 | +10.556% |
| 2026-09-16 | 20.62 | 20.70 | 20.35 | 20.46 | -2.105% | 36 | 2,462 | +13.636% |
| 2026-09-15 | 21.20 | 21.39 | 20.35 | 20.90 | -6.904% | 436 | 2,610 | +11.244% |
| 2026-09-14 | 22.03 | 22.45 | 22.03 | 22.45 | +3.935% | 31 | 2,619 | +3.563% |
| 2026-09-11 | 22.85 | 22.85 | 21.45 | 21.60 | 0.000% | 28 | 2,605 | +7.639% |
| 2026-09-10 | 22.25 | 22.25 | 21.43 | 21.60 | -3.571% | 25 | 2,596 | +7.639% |
| 2026-09-09 | 22.85 | 22.85 | 22.24 | 22.40 | -0.489% | 57 | 2,577 | +3.795% |
| 2026-09-08 | 22.95 | 22.95 | 21.59 | 22.51 | -2.512% | 51 | 2,563 | +3.287% |
| 2026-09-04 | 23.40 | 23.40 | 22.70 | 23.09 | -3.952% | 24 | 2,556 | +0.693% |
| 2026-09-03 | 22.37 | 24.04 | 22.37 | 24.04 | +10.225% | 22 | 2,544 | -3.286% |
| 2026-09-02 | 22.00 | 22.00 | 21.70 | 21.81 | +0.414% | 11 | 2,550 | +6.602% |
| 2026-09-01 | 22.00 | 22.38 | 21.72 | 21.72 | -4.527% | 48 | 2,544 | +7.044% |
| 2026-08-31 | 22.10 | 23.15 | 22.10 | 22.75 | +2.941% | 54 | 2,567 | +2.198% |
| 2026-08-28 | 23.60 | 23.60 | 21.78 | 22.10 | -6.751% | 98 | 2,606 | +5.204% |
| 2026-08-27 | 23.24 | 23.76 | 23.24 | 23.70 | +4.636% | 39 | 2,596 | -1.899% |
| 2026-08-26 | 22.10 | 23.00 | 22.10 | 22.65 | -1.307% | 58 | 2,607 | +2.649% |
| 2026-08-25 | 22.80 | 23.35 | 22.60 | 22.95 | -0.217% | 160 | 2,597 | +1.307% |
| 2026-08-24 | 23.37 | 23.46 | 22.40 | 23.00 | +4.072% | 152 | 2,598 | +1.087% |
| 2026-08-21 | 22.18 | 22.61 | 21.90 | 22.10 | +11.223% | 553 | 2,542 | +5.204% |
| 2026-08-20 | 19.45 | 20.12 | 19.15 | 19.87 | +11.944% | 222 | 2,537 | +17.011% |
| 2026-08-19 | 16.36 | 18.10 | 16.36 | 17.75 | +10.043% | 156 | 2,484 | +30.986% |
| 2026-08-18 | 15.97 | 16.35 | 15.97 | 16.13 | +1.960% | 170 | 2,409 | +44.141% |
| 2026-08-17 | 15.55 | 16.25 | 15.45 | 15.82 | +4.768% | 105 | 2,352 | +46.966% |
| 2026-08-14 | 15.15 | 15.40 | 14.95 | 15.10 | -1.629% | 85 | 2,370 | +53.974% |
| 2026-08-13 | 15.55 | 15.65 | 15.16 | 15.35 | -0.647% | 112 | 2,319 | +51.466% |
| 2026-08-12 | 15.45 | 15.70 | 15.38 | 15.45 | -0.643% | 43 | 2,328 | +50.485% |
| 2026-08-11 | 15.90 | 15.90 | 15.35 | 15.55 | -0.384% | 21 | 2,321 | +49.518% |
| 2026-08-10 | 16.10 | 16.10 | 15.55 | 15.61 | -2.741% | 79 | 2,308 | +48.943% |
| 2026-08-07 | 16.28 | 16.30 | 15.99 | 16.05 | +0.627% | 90 | 2,284 | +44.860% |
| 2026-08-06 | 15.70 | 16.05 | 15.65 | 15.95 | +1.270% | 37 | 2,255 | +45.768% |
| 2026-08-05 | 15.55 | 15.97 | 15.55 | 15.75 | +0.639% | 54 | 2,253 | +47.619% |
| 2026-08-04 | 15.45 | 15.80 | 15.35 | 15.65 | +0.968% | 67 | 2,194 | +48.562% |
| 2026-08-03 | 15.26 | 15.60 | 15.26 | 15.50 | +2.785% | 35 | 2,198 | +50.000% |
| 2026-07-31 | 15.50 | 15.50 | 14.80 | 15.08 | -6.102% | 49 | 2,172 | +54.178% |
| 2026-07-30 | 15.94 | 16.14 | 15.78 | 16.06 | +1.968% | 23 | 2,166 | +44.770% |
| 2026-07-29 | 15.82 | 15.82 | 15.35 | 15.75 | +3.279% | 21 | 2,183 | +47.619% |
| 2026-07-28 | 15.80 | 15.80 | 15.00 | 15.25 | -5.162% | 193 | 2,269 | +52.459% |
| 2026-07-27 | 16.05 | 16.40 | 16.05 | 16.08 | +3.077% | 31 | 2,258 | +44.590% |
| 2026-07-24 | 15.80 | 15.80 | 15.60 | 15.60 | -2.500% | 17 | 2,259 | +49.038% |
| 2026-07-23 | 16.25 | 16.25 | 15.94 | 16.00 | -1.538% | 21 | 2,267 | +45.313% |
| 2026-07-22 | 16.60 | 16.80 | 16.25 | 16.25 | -2.985% | 62 | 2,267 | +43.077% |
| 2026-07-21 | 16.58 | 17.00 | 16.58 | 16.75 | +3.715% | 144 | 2,331 | +38.806% |
| 2026-07-20 | 15.90 | 16.50 | 15.80 | 16.15 | +2.540% | 85 | 2,333 | +43.963% |
| 2026-07-17 | 15.26 | 15.80 | 14.95 | 15.75 | 0.000% | 26 | 2,337 | +47.619% |
| 2026-07-16 | 15.80 | 16.01 | 15.61 | 15.75 | -1.930% | 28 | 2,341 | +47.619% |
| 2026-07-15 | 16.30 | 16.35 | 16.02 | 16.06 | +0.375% | 135 | 2,355 | +44.770% |
| 2026-07-14 | 15.55 | 16.08 | 15.50 | 16.00 | +7.455% | 28 | 2,344 | +45.313% |
| 2026-07-13 | 15.10 | 15.30 | 14.89 | 14.89 | -5.759% | 36 | 2,333 | +56.145% |
| 2026-07-10 | 15.95 | 16.28 | 15.80 | 15.80 | +1.870% | 21 | 2,320 | +47.152% |
| 2026-07-09 | 15.18 | 15.51 | 15.18 | 15.51 | +2.715% | 13 | 2,314 | +49.903% |
| 2026-07-08 | 14.85 | 15.10 | 14.83 | 15.10 | -3.205% | 22 | 2,321 | +53.974% |
| 2026-07-07 | 15.60 | 15.90 | 15.30 | 15.60 | -0.952% | 91 | 2,323 | +49.038% |
| 2026-07-06 | 14.85 | 15.88 | 14.64 | 15.75 | +5.989% | 114 | 2,272 | +47.619% |
| 2026-07-02 | 15.00 | 15.00 | 14.65 | 14.86 | +5.390% | 126 | 2,168 | +56.460% |
| 2026-07-01 | 13.95 | 14.50 | 13.67 | 14.10 | +3.297% | 543 | 2,137 | +64.894% |
| 2026-06-30 | 13.60 | 13.77 | 13.40 | 13.65 | -4.878% | 68 | 2,107 | +70.330% |
| 2026-06-29 | 14.11 | 14.55 | 13.90 | 14.35 | -0.347% | 502 | 2,085 | +62.021% |
| 2026-06-26 | 13.70 | 14.50 | 13.50 | 14.40 | +1.053% | 62 | 2,083 | +61.458% |
| 2026-06-25 | 14.80 | 14.80 | 13.60 | 14.25 | -0.350% | 130 | 2,019 | +63.158% |
| 2026-06-24 | 15.00 | 15.00 | 14.00 | 14.30 | -6.230% | 421 | 1,700 | +62.587% |
| 2026-06-23 | 15.25 | 15.40 | 15.15 | 15.25 | -5.690% | 258 | 1,459 | +52.459% |
| 2026-06-22 | 16.84 | 16.84 | 16.10 | 16.17 | +5.000% | 81 | 1,458 | +43.785% |
| 2026-06-18 | 16.04 | 16.04 | 15.40 | 15.40 | -5.114% | 44 | 1,428 | +50.974% |
| 2026-06-17 | 16.65 | 17.00 | 16.20 | 16.23 | -4.078% | 307 | 1,357 | +43.253% |
| 2026-06-16 | 17.19 | 17.25 | 16.90 | 16.92 | -2.478% | 36 | 1,328 | +37.411% |
| 2026-06-15 | 17.60 | 17.90 | 17.19 | 17.35 | +7.099% | 283 | 1,188 | +34.006% |
| 2026-06-12 | 16.20 | 16.45 | 16.00 | 16.20 | -0.735% | 205 | 1,219 | +43.519% |
| 2026-06-11 | 16.06 | 16.32 | 15.73 | 16.32 | +4.281% | 217 | 1,010 | +42.463% |
| 2026-06-10 | 15.65 | 15.95 | 15.55 | 15.65 | +0.321% | 150 | 863 | +48.562% |
| 2026-06-09 | 15.86 | 15.86 | 15.34 | 15.60 | -4.878% | 6 | 858 | +49.038% |
| 2026-06-08 | 16.15 | 16.94 | 15.80 | 16.40 | +7.190% | 79 | 864 | +41.768% |
| 2026-06-05 | 15.75 | 16.05 | 14.34 | 15.30 | -7.216% | 447 | 529 | +51.961% |
| 2026-06-04 | 16.75 | 16.80 | 16.18 | 16.49 | -4.682% | 200 | 366 | +40.995% |
| 2026-06-03 | 18.31 | 18.31 | 17.24 | 17.30 | -3.889% | 42 | 355 | +34.393% |
| 2026-06-02 | 18.75 | 18.85 | 17.65 | 18.00 | -9.548% | 75 | 307 | +29.167% |
| 2026-06-01 | 20.00 | 20.00 | 19.80 | 19.90 | -5.238% | 5 | 305 | +16.834% |
| 2026-05-29 | 21.05 | 21.60 | 20.95 | 21.00 | +0.478% | 9 | 301 | +10.714% |
| 2026-05-28 | 20.90 | 21.35 | 20.50 | 20.90 | -6.278% | 18 | 300 | +11.244% |
| 2026-05-26 | 22.30 | 22.30 | 22.30 | 22.30 | -0.224% | 1 | 299 | +4.260% |
| 2026-05-22 | 23.45 | 23.45 | 22.35 | 22.35 | -1.758% | 12 | 288 | +4.027% |
| 2026-05-21 | 22.80 | 23.00 | 22.75 | 22.75 | -1.728% | 3 | 286 | +2.198% |
| 2026-05-20 | 23.20 | 23.20 | 23.15 | 23.15 | +2.343% | 5 | 285 | +0.432% |
| 2026-05-19 | 22.75 | 22.85 | 22.62 | 22.62 | -0.352% | 152 | 266 | +2.785% |
| 2026-05-18 | 22.50 | 22.70 | 22.10 | 22.70 | -6.353% | 80 | 342 | +2.423% |
| 2026-05-15 | 24.24 | 24.24 | 24.24 | 24.24 | -3.886% | 1 | 341 | -4.084% |
| 2026-05-14 | 25.22 | 25.22 | 25.22 | 25.22 | +4.301% | 1 | 342 | -7.811% |
| 2026-05-13 | 24.58 | 24.58 | 24.18 | 24.18 | -1.907% | 3 | 341 | -3.846% |
| 2026-05-12 | 24.85 | 24.85 | 24.65 | 24.65 | -3.067% | 7 | 336 | -5.680% |
| 2026-05-11 | 25.07 | 25.43 | 24.98 | 25.43 | +4.008% | 21 | 337 | -8.573% |
| 2026-05-08 | 24.75 | 24.75 | 24.45 | 24.45 | -1.132% | 9 | 346 | -4.908% |
| 2026-05-07 | 24.65 | 24.73 | 24.45 | 24.73 | -3.020% | 9 | 338 | -5.985% |
| 2026-05-06 | 25.58 | 25.61 | 25.50 | 25.50 | 0.000% | 32 | 362 | -8.824% |
| 2026-05-05 | 25.52 | 25.70 | 25.50 | 25.50 | +2.657% | 10 | 357 | -8.824% |
| 2026-05-04 | 24.25 | 25.00 | 24.25 | 24.84 | +3.716% | 18 | 344 | -6.401% |
| 2026-05-01 | 24.20 | 24.40 | 23.95 | 23.95 | +4.357% | 8 | 342 | -2.923% |
| 2026-04-30 | 23.05 | 23.05 | 22.95 | 22.95 | -0.434% | 2 | 343 | +1.307% |
| 2026-04-29 | 23.05 | 23.05 | 23.05 | 23.05 | +0.655% | 10 | 343 | +0.868% |
| 2026-04-28 | 22.90 | 22.90 | 22.90 | 22.90 | -1.717% | 1 | 342 | +1.528% |
| 2026-04-27 | 23.88 | 23.91 | 23.30 | 23.30 | -2.429% | 5 | 341 | -0.215% |
| 2026-04-24 | 23.95 | 23.95 | 23.88 | 23.88 | +1.617% | 3 | 338 | -2.638% |
| 2026-04-23 | 24.20 | 24.20 | 23.50 | 23.50 | -4.743% | 2 | 337 | -1.064% |
| 2026-04-22 | 24.50 | 24.67 | 24.50 | 24.67 | +10.628% | 71 | 266 | -5.756% |
| 2026-04-21 | 23.20 | 23.20 | 22.25 | 22.30 | -3.463% | 37 | 277 | +4.260% |
| 2026-04-20 | 22.60 | 23.20 | 22.60 | 23.10 | -3.549% | 46 | 232 | +0.649% |
| 2026-04-17 | 23.60 | 24.25 | 23.60 | 23.95 | +6.114% | 29 | 232 | -2.923% |
| 2026-04-16 | 22.20 | 22.57 | 22.04 | 22.57 | +0.311% | 16 | 203 | +3.013% |
| 2026-04-15 | 22.10 | 22.50 | 22.10 | 22.50 | +0.897% | 15 | 210 | +3.333% |
| 2026-04-14 | 22.60 | 23.30 | 22.30 | 22.30 | +0.905% | 19 | 209 | +4.260% |
| 2026-04-13 | 21.20 | 22.10 | 21.20 | 22.10 | +0.227% | 48 | 196 | +5.204% |
| 2026-04-10 | 21.52 | 22.40 | 21.49 | 22.05 | +2.845% | 36 | 155 | +5.442% |
| 2026-04-09 | 20.90 | 21.50 | 20.90 | 21.44 | +1.371% | 26 | 137 | +8.442% |
| 2026-04-08 | 21.02 | 21.27 | 21.02 | 21.15 | +7.908% | 3 | 155 | +9.929% |
| 2026-04-07 | 19.90 | 19.90 | 19.60 | 19.60 | -4.669% | 19 | 166 | +18.622% |
| 2026-04-06 | 20.40 | 20.58 | 20.40 | 20.56 | +8.496% | 9 | 147 | +13.084% |
| 2026-04-02 | 18.95 | 18.95 | 18.95 | 18.95 | -6.188% | 1 | 143 | +22.691% |
| 2026-04-01 | 19.93 | 20.20 | 19.93 | 20.20 | +2.020% | 2 | 143 | +15.099% |
| 2026-03-31 | 19.40 | 19.95 | 19.40 | 19.80 | +2.857% | 13 | 142 | +17.424% |
| 2026-03-30 | 19.77 | 19.78 | 19.25 | 19.25 | +1.744% | 18 | 139 | +20.779% |
| 2026-03-27 | 19.00 | 19.08 | 18.92 | 18.92 | -8.775% | 13 | 121 | +22.886% |
| 2026-03-26 | 20.74 | 20.74 | 20.74 | 20.74 | -3.535% | 1 | 110 | +12.102% |
| 2026-03-25 | 21.50 | 21.50 | 21.50 | 21.50 | +0.420% | 1 | 110 | +8.140% |
| 2026-03-23 | 21.80 | 21.80 | 21.00 | 21.41 | +2.489% | 4 | 109 | +8.594% |
| 2026-03-20 | 20.89 | 20.89 | 20.89 | 20.89 | +0.918% | 2 | 105 | +11.297% |
| 2026-03-19 | 20.70 | 20.70 | 20.70 | 20.70 | -0.957% | 10 | 103 | +12.319% |
| 2026-03-12 | 20.90 | 20.90 | 20.90 | 20.90 | -1.878% | 1 | 103 | +11.244% |
| 2026-03-11 | 21.35 | 21.50 | 21.30 | 21.30 | -1.160% | 5 | 102 | +9.155% |
| 2026-03-10 | 21.70 | 21.70 | 21.55 | 21.55 | +3.705% | 15 | 104 | +7.889% |
| 2026-03-09 | 20.60 | 20.78 | 20.54 | 20.78 | +3.127% | 50 | 99 | +11.886% |
| 2026-03-06 | 20.15 | 20.19 | 20.06 | 20.15 | -6.061% | 19 | 49 | +15.385% |
| 2026-03-05 | 21.45 | 21.45 | 21.45 | 21.45 | -5.298% | 1 | 39 | +8.392% |
| 2026-03-04 | 22.80 | 22.80 | 22.65 | 22.65 | +11.029% | 2 | 39 | +2.649% |
| 2026-03-03 | 19.30 | 20.40 | 19.30 | 20.40 | 0.000% | 63 | 37 | +13.971% |