IBIT281215C00032000
IBIT Dec 15 2028 32.00 Call
optionOPRA
EODOct 16, 2026
22.06USD+0.182%(+0.04)2Vol225OI
IBIT281215C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 22.05 | 22.06 | 22.05 | 22.06 | +0.182% | 2 | 223 | 0.000% |
| 2026-10-15 | 21.10 | 22.02 | 21.10 | 22.02 | +2.419% | 17 | 225 | +0.182% |
| 2026-10-14 | 22.17 | 22.17 | 21.50 | 21.50 | -5.411% | 25 | 227 | +2.605% |
| 2026-10-13 | 22.50 | 22.75 | 22.50 | 22.73 | +2.020% | 13 | 227 | -2.948% |
| 2026-10-12 | 22.07 | 22.28 | 22.07 | 22.28 | +0.045% | 20 | 230 | -0.987% |
| 2026-10-09 | 22.32 | 22.35 | 21.94 | 22.27 | +3.533% | 25 | 225 | -0.943% |
| 2026-10-08 | 22.05 | 22.13 | 21.49 | 21.51 | -4.907% | 22 | 230 | +2.557% |
| 2026-10-07 | 22.57 | 22.80 | 22.38 | 22.62 | -5.038% | 37 | 234 | -2.476% |
| 2026-10-06 | 23.95 | 23.95 | 23.82 | 23.82 | +0.889% | 12 | 231 | -7.389% |
| 2026-10-05 | 23.60 | 23.61 | 23.60 | 23.61 | +1.767% | 2 | 231 | -6.565% |
| 2026-10-02 | 24.50 | 24.60 | 23.02 | 23.20 | -1.066% | 59 | 223 | -4.914% |
| 2026-09-30 | 23.45 | 23.45 | 23.45 | 23.45 | +0.128% | 1 | 223 | -5.928% |
| 2026-09-28 | 22.95 | 23.42 | 22.95 | 23.42 | +0.818% | 4 | 224 | -5.807% |
| 2026-09-25 | 23.30 | 23.43 | 23.23 | 23.23 | -2.107% | 10 | 223 | -5.037% |
| 2026-09-24 | 23.75 | 23.75 | 23.62 | 23.73 | -4.966% | 6 | 223 | -7.038% |
| 2026-09-22 | 24.63 | 25.05 | 24.63 | 24.97 | +1.298% | 15 | 223 | -11.654% |
| 2026-09-21 | 24.25 | 24.66 | 24.25 | 24.65 | +11.791% | 10 | 220 | -10.507% |
| 2026-09-18 | 22.04 | 22.05 | 22.00 | 22.05 | +13.368% | 6 | 221 | +0.045% |
| 2026-09-16 | 19.47 | 19.52 | 19.45 | 19.45 | -4.045% | 8 | 222 | +13.419% |
| 2026-09-15 | 20.00 | 20.27 | 19.80 | 20.27 | -5.147% | 5 | 225 | +8.831% |
| 2026-09-14 | 21.00 | 21.37 | 20.90 | 21.37 | +3.688% | 20 | 225 | +3.229% |
| 2026-09-11 | 21.59 | 21.59 | 20.60 | 20.61 | +0.049% | 17 | 224 | +7.035% |
| 2026-09-10 | 20.60 | 20.60 | 20.59 | 20.60 | -3.286% | 4 | 223 | +7.087% |
| 2026-09-09 | 21.76 | 21.76 | 21.20 | 21.30 | -0.374% | 6 | 226 | +3.568% |
| 2026-09-08 | 21.29 | 21.38 | 21.29 | 21.38 | -1.520% | 4 | 222 | +3.181% |
| 2026-09-04 | 21.71 | 21.71 | 21.71 | 21.71 | -4.781% | 1 | 224 | +1.612% |
| 2026-09-03 | 21.27 | 22.80 | 21.27 | 22.80 | +9.880% | 26 | 221 | -3.246% |
| 2026-09-02 | 20.48 | 20.83 | 20.48 | 20.75 | -2.261% | 23 | 206 | +6.313% |
| 2026-09-01 | 21.18 | 21.32 | 21.18 | 21.23 | +0.999% | 16 | 206 | +3.910% |
| 2026-08-28 | 21.37 | 21.42 | 20.96 | 21.02 | -7.196% | 168 | 103 | +4.948% |
| 2026-08-27 | 22.53 | 22.94 | 22.53 | 22.65 | +5.841% | 25 | 102 | -2.605% |
| 2026-08-26 | 21.52 | 21.72 | 21.36 | 21.40 | -2.948% | 47 | 99 | +3.084% |
| 2026-08-25 | 21.92 | 22.10 | 21.92 | 22.05 | +1.100% | 30 | 100 | +0.045% |
| 2026-08-24 | 22.20 | 22.20 | 21.81 | 21.81 | +3.610% | 3 | 100 | +1.146% |
| 2026-08-21 | 21.00 | 21.21 | 20.97 | 21.05 | +11.968% | 62 | 103 | +4.798% |
| 2026-08-20 | 18.27 | 18.92 | 18.20 | 18.80 | +12.172% | 49 | 102 | +17.340% |
| 2026-08-19 | 15.27 | 16.79 | 15.27 | 16.76 | +9.399% | 58 | 100 | +31.623% |
| 2026-08-18 | 15.14 | 15.35 | 15.10 | 15.32 | +1.929% | 53 | 101 | +43.995% |
| 2026-08-17 | 14.83 | 15.03 | 14.82 | 15.03 | +6.596% | 45 | 100 | +46.773% |
| 2026-08-14 | 14.10 | 14.10 | 14.10 | 14.10 | -1.053% | 2 | 101 | +56.454% |
| 2026-08-13 | 14.65 | 14.80 | 14.25 | 14.25 | -2.397% | 72 | 100 | +54.807% |
| 2026-08-12 | 14.80 | 14.80 | 14.60 | 14.60 | -0.883% | 3 | 103 | +51.096% |
| 2026-08-11 | 14.73 | 14.73 | 14.73 | 14.73 | +0.204% | 1 | 103 | +49.762% |
| 2026-08-10 | 14.94 | 14.94 | 14.70 | 14.70 | -2.520% | 67 | 98 | +50.068% |
| 2026-08-07 | 15.07 | 15.13 | 15.07 | 15.08 | +0.133% | 64 | 98 | +46.286% |
| 2026-08-05 | 14.79 | 15.06 | 14.79 | 15.06 | +2.102% | 21 | 101 | +46.481% |
| 2026-08-04 | 14.68 | 14.75 | 14.68 | 14.75 | +0.958% | 20 | 120 | +49.559% |
| 2026-08-03 | 14.61 | 14.61 | 14.61 | 14.61 | +3.617% | 19 | 120 | +50.992% |
| 2026-07-31 | 14.43 | 14.43 | 14.10 | 14.10 | -2.083% | 5 | 115 | +56.454% |
| 2026-07-29 | 14.90 | 14.90 | 14.40 | 14.40 | -0.826% | 3 | 117 | +53.194% |
| 2026-07-28 | 14.50 | 14.52 | 14.22 | 14.52 | -1.559% | 26 | 95 | +51.928% |
| 2026-07-24 | 14.87 | 14.87 | 14.65 | 14.75 | -2.447% | 4 | 94 | +49.559% |
| 2026-07-23 | 15.12 | 15.12 | 15.12 | 15.12 | -3.694% | 1 | 93 | +45.899% |
| 2026-07-22 | 15.70 | 15.70 | 15.70 | 15.70 | -2.786% | 2 | 91 | +40.510% |
| 2026-07-21 | 16.15 | 16.15 | 16.15 | 16.15 | +12.153% | 2 | 90 | +36.594% |
| 2026-07-17 | 14.40 | 14.40 | 14.40 | 14.40 | -2.373% | 1 | 89 | +53.194% |
| 2026-07-16 | 14.85 | 14.85 | 14.75 | 14.75 | -2.318% | 16 | 74 | +49.559% |
| 2026-07-15 | 15.11 | 15.17 | 15.10 | 15.10 | +5.226% | 49 | 73 | +46.093% |
| 2026-07-09 | 14.35 | 14.35 | 14.35 | 14.35 | -3.041% | 1 | 72 | +53.728% |
| 2026-07-07 | 14.50 | 14.96 | 14.50 | 14.80 | +5.338% | 36 | 74 | +49.054% |
| 2026-07-02 | 14.10 | 14.10 | 14.05 | 14.05 | +5.480% | 2 | 72 | +57.011% |
| 2026-07-01 | 12.80 | 13.40 | 12.80 | 13.32 | +5.296% | 3 | 71 | +65.616% |
| 2026-06-30 | 12.45 | 12.65 | 12.45 | 12.65 | -5.878% | 14 | 65 | +74.387% |
| 2026-06-29 | 13.44 | 13.44 | 13.44 | 13.44 | -0.074% | 1 | 65 | +64.137% |
| 2026-06-26 | 13.45 | 13.45 | 13.45 | 13.45 | +3.462% | 1 | 64 | +64.015% |
| 2026-06-25 | 13.00 | 13.00 | 13.00 | 13.00 | -2.549% | 2 | 66 | +69.692% |
| 2026-06-24 | 14.00 | 14.10 | 13.28 | 13.34 | -13.657% | 26 | 68 | +65.367% |
| 2026-06-22 | 15.46 | 15.46 | 15.45 | 15.45 | -7.040% | 4 | 66 | +42.783% |
| 2026-06-15 | 16.65 | 16.65 | 16.35 | 16.62 | +10.800% | 10 | 65 | +32.732% |
| 2026-06-12 | 15.40 | 15.40 | 15.00 | 15.00 | -1.639% | 2 | 65 | +47.067% |
| 2026-06-11 | 15.25 | 15.25 | 15.25 | 15.25 | +2.143% | 2 | 63 | +44.656% |
| 2026-06-10 | 14.93 | 14.93 | 14.93 | 14.93 | +0.878% | 1 | 62 | +47.756% |
| 2026-06-09 | 14.87 | 14.87 | 14.55 | 14.80 | -4.516% | 7 | 58 | +49.054% |
| 2026-06-08 | 15.75 | 15.75 | 15.50 | 15.50 | +11.111% | 7 | 55 | +42.323% |
| 2026-06-05 | 14.35 | 14.52 | 13.95 | 13.95 | -14.154% | 19 | 36 | +58.136% |
| 2026-06-03 | 16.25 | 16.25 | 16.25 | 16.25 | -4.299% | 1 | 35 | +35.754% |
| 2026-06-02 | 17.15 | 17.15 | 16.98 | 16.98 | -10.159% | 3 | 32 | +29.918% |
| 2026-06-01 | 19.85 | 19.85 | 18.70 | 18.90 | -3.077% | 5 | 29 | +16.720% |
| 2026-05-28 | 17.20 | 19.75 | 17.20 | 19.50 | -6.921% | 10 | 37 | +13.128% |
| 2026-05-27 | 20.95 | 20.95 | 20.95 | 20.95 | -1.643% | 2 | 35 | +5.298% |
| 2026-05-26 | 21.85 | 21.85 | 21.30 | 21.30 | -2.517% | 3 | 34 | +3.568% |
| 2026-05-22 | 22.00 | 22.00 | 21.85 | 21.85 | +0.046% | 4 | 30 | +0.961% |
| 2026-05-21 | 21.84 | 21.84 | 21.84 | 21.84 | -4.837% | 2 | 28 | +1.007% |
| 2026-05-15 | 22.95 | 22.95 | 22.95 | 22.95 | -7.085% | 2 | 26 | -3.878% |
| 2026-05-05 | 24.70 | 24.70 | 24.70 | 24.70 | +11.011% | 1 | 25 | -10.688% |
| 2026-04-21 | 22.25 | 22.25 | 22.25 | 22.25 | +1.136% | 6 | 19 | -0.854% |
| 2026-04-20 | 22.00 | 22.00 | 22.00 | 22.00 | +4.463% | 9 | 19 | +0.273% |
| 2026-04-16 | 21.06 | 21.06 | 21.06 | 21.06 | +2.233% | 5 | 10 | +4.748% |
| 2026-04-09 | 20.60 | 20.60 | 20.60 | 20.60 | +1.478% | 1 | 5 | +7.087% |
| 2026-03-23 | 20.30 | 20.30 | 20.30 | 20.30 | -2.027% | 1 | 4 | +8.670% |
| 2026-03-10 | 20.72 | 20.72 | 20.72 | 20.72 | +7.917% | 1 | 4 | +6.467% |
| 2026-03-06 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 9 | 3 | +14.896% |