IBIT281215C00031000
IBIT Dec 15 2028 31.00 Call
optionOPRA
EODOct 16, 2026
22.59USD-0.044%(-0.01)2Vol155OI
IBIT281215C00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 22.60 | 22.60 | 22.59 | 22.59 | -0.044% | 2 | 155 | 0.000% |
| 2026-10-15 | 21.65 | 22.60 | 21.65 | 22.60 | +2.170% | 15 | 156 | -0.044% |
| 2026-10-14 | 22.70 | 22.74 | 22.05 | 22.12 | -5.105% | 25 | 151 | +2.125% |
| 2026-10-13 | 23.15 | 23.33 | 23.15 | 23.31 | +2.102% | 13 | 148 | -3.089% |
| 2026-10-12 | 22.79 | 22.87 | 22.79 | 22.83 | +0.219% | 15 | 142 | -1.051% |
| 2026-10-09 | 23.02 | 23.13 | 22.61 | 22.78 | +3.217% | 64 | 138 | -0.834% |
| 2026-10-08 | 22.21 | 22.47 | 21.96 | 22.07 | -5.034% | 18 | 136 | +2.356% |
| 2026-10-07 | 23.15 | 23.32 | 23.05 | 23.24 | -4.832% | 50 | 135 | -2.797% |
| 2026-10-06 | 24.70 | 24.70 | 24.42 | 24.42 | +0.082% | 13 | 131 | -7.494% |
| 2026-10-05 | 24.45 | 24.48 | 24.27 | 24.40 | +2.607% | 26 | 128 | -7.418% |
| 2026-10-02 | 25.10 | 25.20 | 23.72 | 23.78 | -1.938% | 35 | 129 | -5.004% |
| 2026-10-01 | 23.70 | 24.30 | 23.45 | 24.25 | +2.450% | 76 | 128 | -6.845% |
| 2026-09-30 | 23.67 | 24.02 | 23.64 | 23.67 | 0.000% | 43 | 122 | -4.563% |
| 2026-09-29 | 24.22 | 24.22 | 23.51 | 23.67 | -0.211% | 34 | 120 | -4.563% |
| 2026-09-28 | 23.85 | 24.07 | 23.38 | 23.72 | -0.753% | 46 | 111 | -4.764% |
| 2026-09-25 | 23.88 | 24.05 | 23.88 | 23.90 | -1.525% | 10 | 111 | -5.481% |
| 2026-09-24 | 24.27 | 24.57 | 24.26 | 24.27 | -4.637% | 32 | 108 | -6.922% |
| 2026-09-22 | 25.20 | 25.50 | 25.20 | 25.45 | +1.072% | 10 | 107 | -11.238% |
| 2026-09-21 | 25.32 | 25.32 | 25.00 | 25.18 | +11.663% | 14 | 108 | -10.286% |
| 2026-09-18 | 21.22 | 23.01 | 21.22 | 22.55 | +10.107% | 18 | 107 | +0.177% |
| 2026-09-17 | 20.41 | 20.52 | 20.40 | 20.48 | +2.298% | 10 | 104 | +10.303% |
| 2026-09-16 | 20.02 | 20.05 | 20.00 | 20.02 | -6.840% | 8 | 104 | +12.837% |
| 2026-09-14 | 21.48 | 21.49 | 21.48 | 21.49 | +1.800% | 4 | 105 | +5.119% |
| 2026-09-11 | 21.52 | 22.10 | 21.08 | 21.11 | +0.190% | 20 | 102 | +7.011% |
| 2026-09-10 | 20.95 | 21.12 | 20.95 | 21.07 | -3.349% | 16 | 99 | +7.214% |
| 2026-09-09 | 22.18 | 22.18 | 21.60 | 21.80 | -5.791% | 13 | 99 | +3.624% |
| 2026-09-03 | 21.85 | 23.14 | 21.85 | 23.14 | +8.894% | 13 | 99 | -2.377% |
| 2026-09-01 | 21.60 | 21.83 | 21.25 | 21.25 | -2.299% | 18 | 100 | +6.306% |
| 2026-08-31 | 21.70 | 21.75 | 21.60 | 21.75 | +0.741% | 3 | 101 | +3.862% |
| 2026-08-28 | 22.27 | 22.60 | 21.55 | 21.59 | -6.739% | 27 | 103 | +4.632% |
| 2026-08-27 | 23.20 | 23.48 | 23.15 | 23.15 | +4.045% | 15 | 104 | -2.419% |
| 2026-08-26 | 22.25 | 22.25 | 21.89 | 22.25 | -0.670% | 31 | 102 | +1.528% |
| 2026-08-25 | 22.60 | 22.65 | 22.40 | 22.40 | -0.223% | 24 | 105 | +0.848% |
| 2026-08-24 | 22.47 | 22.75 | 22.45 | 22.45 | +4.613% | 7 | 105 | +0.624% |
| 2026-08-21 | 21.51 | 21.83 | 21.35 | 21.46 | +11.192% | 49 | 109 | +5.266% |
| 2026-08-20 | 18.75 | 19.51 | 18.75 | 19.30 | +11.949% | 75 | 105 | +17.047% |
| 2026-08-19 | 17.24 | 17.30 | 17.22 | 17.24 | +9.530% | 48 | 106 | +31.032% |
| 2026-08-18 | 15.47 | 15.80 | 15.47 | 15.74 | +0.897% | 43 | 105 | +43.520% |
| 2026-08-17 | 15.10 | 15.60 | 15.10 | 15.60 | +5.619% | 42 | 104 | +44.808% |
| 2026-08-13 | 15.18 | 15.18 | 14.77 | 14.77 | -2.508% | 57 | 104 | +52.945% |
| 2026-08-12 | 15.07 | 15.15 | 15.02 | 15.15 | -0.066% | 4 | 103 | +49.109% |
| 2026-08-11 | 15.16 | 15.16 | 15.16 | 15.16 | -0.460% | 1 | 103 | +49.011% |
| 2026-08-10 | 15.28 | 15.30 | 15.23 | 15.23 | -2.058% | 60 | 103 | +48.326% |
| 2026-08-07 | 16.00 | 16.00 | 15.53 | 15.55 | -2.447% | 74 | 101 | +45.273% |
| 2026-08-05 | 15.14 | 15.94 | 15.14 | 15.94 | +6.338% | 6 | 102 | +41.719% |
| 2026-08-04 | 14.99 | 14.99 | 14.99 | 14.99 | -0.067% | 1 | 101 | +50.700% |
| 2026-08-03 | 15.00 | 15.00 | 15.00 | 15.00 | +2.740% | 2 | 99 | +50.600% |
| 2026-07-31 | 14.60 | 14.60 | 14.60 | 14.60 | -0.613% | 1 | 98 | +54.726% |
| 2026-07-28 | 14.62 | 14.69 | 14.62 | 14.69 | -6.671% | 4 | 96 | +53.778% |
| 2026-07-27 | 15.65 | 15.86 | 15.65 | 15.74 | +3.553% | 23 | 101 | +43.520% |
| 2026-07-24 | 15.37 | 15.37 | 15.13 | 15.20 | -2.062% | 4 | 102 | +48.618% |
| 2026-07-23 | 15.52 | 15.52 | 15.52 | 15.52 | -3.000% | 1 | 101 | +45.554% |
| 2026-07-22 | 16.00 | 16.00 | 16.00 | 16.00 | -2.736% | 2 | 99 | +41.188% |
| 2026-07-21 | 16.45 | 16.45 | 16.45 | 16.45 | +7.027% | 1 | 98 | +37.325% |
| 2026-07-16 | 15.37 | 15.37 | 15.37 | 15.37 | -1.030% | 1 | 98 | +46.975% |
| 2026-07-15 | 15.57 | 15.64 | 15.53 | 15.53 | +0.518% | 49 | 97 | +45.460% |
| 2026-07-14 | 15.45 | 15.45 | 15.45 | 15.45 | +6.773% | 1 | 96 | +46.214% |
| 2026-07-13 | 14.47 | 14.47 | 14.47 | 14.47 | -2.559% | 2 | 94 | +56.116% |
| 2026-07-09 | 14.85 | 14.85 | 14.85 | 14.85 | -3.068% | 1 | 93 | +52.121% |
| 2026-07-07 | 15.29 | 15.37 | 15.29 | 15.32 | +6.389% | 28 | 93 | +47.454% |
| 2026-07-02 | 14.40 | 14.40 | 14.40 | 14.40 | +4.803% | 20 | 88 | +56.875% |
| 2026-07-01 | 13.25 | 13.75 | 13.25 | 13.74 | +4.726% | 20 | 73 | +64.410% |
| 2026-06-30 | 13.20 | 13.20 | 13.10 | 13.12 | -5.271% | 5 | 68 | +72.180% |
| 2026-06-26 | 13.55 | 13.85 | 13.55 | 13.85 | +1.988% | 2 | 66 | +63.105% |
| 2026-06-25 | 13.58 | 13.60 | 13.54 | 13.58 | -2.372% | 28 | 67 | +66.348% |
| 2026-06-24 | 14.03 | 14.03 | 13.91 | 13.91 | -13.602% | 4 | 66 | +62.401% |
| 2026-06-22 | 16.10 | 16.10 | 16.10 | 16.10 | +7.333% | 1 | 65 | +40.311% |
| 2026-06-18 | 15.59 | 15.70 | 15.00 | 15.00 | -8.257% | 15 | 64 | +50.600% |
| 2026-06-17 | 16.35 | 16.35 | 16.35 | 16.35 | -0.789% | 1 | 63 | +38.165% |
| 2026-06-16 | 16.48 | 16.48 | 16.48 | 16.48 | -3.059% | 1 | 62 | +37.075% |
| 2026-06-15 | 17.00 | 17.00 | 17.00 | 17.00 | +12.807% | 2 | 60 | +32.882% |
| 2026-06-10 | 15.07 | 15.07 | 15.07 | 15.07 | -2.079% | 1 | 61 | +49.900% |
| 2026-06-09 | 15.39 | 15.39 | 15.39 | 15.39 | +3.219% | 1 | 60 | +46.784% |
| 2026-06-05 | 15.15 | 15.15 | 14.91 | 14.91 | -6.344% | 2 | 58 | +51.509% |
| 2026-06-04 | 15.92 | 15.92 | 15.92 | 15.92 | -4.955% | 1 | 59 | +41.897% |
| 2026-06-03 | 17.42 | 17.42 | 16.75 | 16.75 | -4.340% | 2 | 57 | +34.866% |
| 2026-06-02 | 18.40 | 18.40 | 17.51 | 17.51 | -12.886% | 3 | 54 | +29.012% |
| 2026-05-29 | 20.10 | 20.10 | 20.10 | 20.10 | +2.030% | 1 | 54 | +12.388% |
| 2026-05-28 | 19.70 | 19.70 | 19.70 | 19.70 | -11.341% | 11 | 45 | +14.670% |
| 2026-05-22 | 22.22 | 22.22 | 22.22 | 22.22 | -2.115% | 1 | 45 | +1.665% |
| 2026-05-18 | 22.70 | 22.70 | 22.70 | 22.70 | -3.404% | 1 | 45 | -0.485% |
| 2026-05-15 | 23.50 | 23.50 | 23.50 | 23.50 | -5.812% | 1 | 45 | -3.872% |
| 2026-05-11 | 24.62 | 24.95 | 24.55 | 24.95 | +3.527% | 10 | 38 | -9.459% |
| 2026-05-08 | 24.10 | 24.10 | 24.10 | 24.10 | -3.407% | 1 | 37 | -6.266% |
| 2026-05-06 | 24.75 | 24.95 | 24.75 | 24.95 | +9.670% | 2 | 39 | -9.459% |
| 2026-04-27 | 22.75 | 22.75 | 22.75 | 22.75 | +1.790% | 1 | 38 | -0.703% |
| 2026-04-21 | 22.80 | 22.80 | 22.35 | 22.35 | -1.325% | 2 | 36 | +1.074% |
| 2026-04-20 | 22.05 | 22.65 | 22.05 | 22.65 | -3.205% | 4 | 36 | -0.265% |
| 2026-04-17 | 23.40 | 23.40 | 23.40 | 23.40 | +3.540% | 3 | 33 | -3.462% |
| 2026-04-14 | 22.80 | 22.80 | 22.60 | 22.60 | +6.856% | 5 | 32 | -0.044% |
| 2026-04-10 | 21.15 | 21.15 | 21.15 | 21.15 | +0.714% | 2 | 27 | +6.809% |
| 2026-04-09 | 21.10 | 21.10 | 21.00 | 21.00 | 0.000% | 2 | 27 | +7.571% |
| 2026-04-08 | 21.00 | 21.00 | 21.00 | 21.00 | +4.218% | 2 | 25 | +7.571% |
| 2026-04-06 | 20.03 | 20.15 | 20.03 | 20.15 | +8.978% | 4 | 27 | +12.109% |
| 2026-04-02 | 18.49 | 18.49 | 18.49 | 18.49 | -4.985% | 2 | 25 | +22.174% |
| 2026-04-01 | 19.46 | 19.46 | 19.46 | 19.46 | +1.407% | 2 | 25 | +16.084% |
| 2026-03-30 | 19.27 | 19.27 | 19.19 | 19.19 | -13.753% | 22 | 23 | +17.718% |
| 2026-03-04 | 22.25 | 22.25 | 22.25 | 22.25 | 0.000% | 1 | 1 | +1.528% |