IBIT281215C00033000
IBIT Dec 15 2028 33.00 Call
optionOPRA
EODOct 15, 2026
21.48USD11Vol594OI
IBIT281215C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 21.40 | 21.58 | 21.40 | 21.48 | +0.468% | 11 | 592 | 0.000% |
| 2026-10-14 | 21.55 | 21.55 | 21.38 | 21.38 | -1.247% | 4 | 592 | +0.468% |
| 2026-10-12 | 21.52 | 21.65 | 21.50 | 21.65 | +0.139% | 8 | 594 | -0.785% |
| 2026-10-09 | 21.66 | 21.66 | 21.62 | 21.62 | +1.550% | 7 | 612 | -0.648% |
| 2026-10-08 | 21.47 | 21.58 | 20.78 | 21.29 | -8.822% | 62 | 580 | +0.892% |
| 2026-10-06 | 23.48 | 23.54 | 23.35 | 23.35 | +0.864% | 15 | 582 | -8.009% |
| 2026-10-05 | 23.50 | 23.50 | 23.04 | 23.15 | +3.026% | 17 | 591 | -7.214% |
| 2026-10-02 | 23.40 | 23.44 | 22.46 | 22.47 | -0.882% | 20 | 587 | -4.406% |
| 2026-09-30 | 23.40 | 23.40 | 22.45 | 22.67 | +1.659% | 7 | 587 | -5.249% |
| 2026-09-29 | 22.83 | 22.84 | 22.30 | 22.30 | -2.193% | 10 | 587 | -3.677% |
| 2026-09-28 | 22.30 | 22.82 | 22.30 | 22.80 | -1.724% | 3 | 587 | -5.789% |
| 2026-09-24 | 23.15 | 23.41 | 22.95 | 23.20 | -0.086% | 19 | 587 | -7.414% |
| 2026-09-23 | 23.15 | 23.22 | 23.15 | 23.22 | -4.641% | 2 | 588 | -7.494% |
| 2026-09-22 | 24.00 | 24.41 | 24.00 | 24.35 | +0.537% | 15 | 586 | -11.786% |
| 2026-09-21 | 23.63 | 24.22 | 23.45 | 24.22 | +11.459% | 16 | 591 | -11.313% |
| 2026-09-18 | 20.08 | 21.73 | 20.07 | 21.73 | +12.474% | 22 | 591 | -1.150% |
| 2026-09-17 | 19.37 | 19.40 | 19.00 | 19.32 | +1.258% | 11 | 589 | +11.180% |
| 2026-09-16 | 18.93 | 19.12 | 18.88 | 19.08 | -3.147% | 13 | 588 | +12.579% |
| 2026-09-15 | 19.50 | 19.85 | 19.39 | 19.70 | -5.379% | 20 | 593 | +9.036% |
| 2026-09-14 | 20.40 | 20.82 | 20.40 | 20.82 | +4.100% | 16 | 592 | +3.170% |
| 2026-09-11 | 20.40 | 20.95 | 20.00 | 20.00 | 0.000% | 10 | 590 | +7.400% |
| 2026-09-10 | 19.70 | 20.15 | 19.70 | 20.00 | -3.846% | 16 | 593 | +7.400% |
| 2026-09-09 | 21.19 | 21.19 | 20.65 | 20.80 | -0.478% | 26 | 588 | +3.269% |
| 2026-09-08 | 20.75 | 20.90 | 20.50 | 20.90 | -1.415% | 16 | 582 | +2.775% |
| 2026-09-04 | 21.30 | 21.30 | 20.94 | 21.20 | -3.855% | 14 | 583 | +1.321% |
| 2026-09-03 | 21.63 | 22.15 | 21.63 | 22.05 | +9.050% | 19 | 590 | -2.585% |
| 2026-09-02 | 20.05 | 20.27 | 19.94 | 20.22 | -1.702% | 24 | 591 | +6.231% |
| 2026-09-01 | 20.61 | 20.75 | 20.45 | 20.57 | -1.673% | 30 | 591 | +4.424% |
| 2026-08-31 | 20.70 | 20.97 | 20.67 | 20.92 | +3.821% | 10 | 589 | +2.677% |
| 2026-08-28 | 21.19 | 21.19 | 20.15 | 20.15 | -10.085% | 19 | 589 | +6.600% |
| 2026-08-27 | 21.30 | 22.41 | 21.30 | 22.41 | +6.209% | 29 | 587 | -4.150% |
| 2026-08-26 | 20.50 | 21.20 | 20.50 | 21.10 | -1.769% | 38 | 590 | +1.801% |
| 2026-08-25 | 21.33 | 21.53 | 21.33 | 21.48 | +0.374% | 29 | 591 | 0.000% |
| 2026-08-24 | 21.32 | 21.95 | 21.32 | 21.40 | +4.390% | 13 | 592 | +0.374% |
| 2026-08-21 | 20.45 | 20.73 | 20.35 | 20.50 | +11.595% | 56 | 596 | +4.780% |
| 2026-08-20 | 18.45 | 18.50 | 17.73 | 18.37 | +12.699% | 49 | 602 | +16.930% |
| 2026-08-19 | 14.87 | 16.55 | 14.87 | 16.30 | +10.659% | 75 | 605 | +31.779% |
| 2026-08-18 | 14.69 | 14.90 | 14.69 | 14.73 | +0.546% | 65 | 603 | +45.825% |
| 2026-08-17 | 14.30 | 14.67 | 14.30 | 14.65 | +6.006% | 54 | 606 | +46.621% |
| 2026-08-14 | 13.65 | 13.85 | 13.65 | 13.82 | -1.567% | 8 | 605 | +55.427% |
| 2026-08-13 | 14.22 | 14.28 | 13.83 | 14.04 | -0.071% | 76 | 603 | +52.991% |
| 2026-08-12 | 14.06 | 14.06 | 14.05 | 14.05 | +0.357% | 2 | 604 | +52.883% |
| 2026-08-11 | 14.25 | 14.25 | 14.00 | 14.00 | -2.303% | 7 | 598 | +53.429% |
| 2026-08-10 | 14.70 | 14.70 | 14.26 | 14.33 | -2.184% | 72 | 594 | +49.895% |
| 2026-08-07 | 14.64 | 14.69 | 14.63 | 14.65 | -0.340% | 57 | 593 | +46.621% |
| 2026-08-06 | 14.67 | 14.70 | 14.67 | 14.70 | +1.379% | 2 | 591 | +46.122% |
| 2026-08-05 | 14.22 | 14.50 | 14.22 | 14.50 | +1.754% | 4 | 589 | +48.138% |
| 2026-08-04 | 14.15 | 14.25 | 14.14 | 14.25 | +2.151% | 7 | 583 | +50.737% |
| 2026-08-03 | 13.65 | 13.95 | 13.65 | 13.95 | +2.876% | 3 | 580 | +53.978% |
| 2026-07-31 | 13.97 | 13.97 | 13.55 | 13.56 | -7.123% | 30 | 578 | +58.407% |
| 2026-07-30 | 14.60 | 14.60 | 14.60 | 14.60 | +1.038% | 28 | 550 | +47.123% |
| 2026-07-29 | 14.45 | 14.45 | 14.45 | 14.45 | +2.701% | 2 | 550 | +48.651% |
| 2026-07-28 | 14.07 | 14.07 | 14.07 | 14.07 | -3.432% | 2 | 550 | +52.665% |
| 2026-07-27 | 14.57 | 14.57 | 14.57 | 14.57 | -0.546% | 1 | 549 | +47.426% |
| 2026-07-23 | 14.73 | 14.73 | 14.65 | 14.65 | -4.060% | 4 | 549 | +46.621% |
| 2026-07-22 | 15.17 | 15.27 | 15.17 | 15.27 | -0.521% | 29 | 550 | +40.668% |
| 2026-07-21 | 15.45 | 15.50 | 15.35 | 15.35 | +3.020% | 13 | 537 | +39.935% |
| 2026-07-20 | 14.55 | 14.90 | 14.55 | 14.90 | +1.430% | 2 | 539 | +44.161% |
| 2026-07-15 | 14.65 | 14.73 | 14.65 | 14.69 | +6.449% | 48 | 540 | +46.222% |
| 2026-07-08 | 13.80 | 13.80 | 13.80 | 13.80 | -4.564% | 1 | 582 | +55.652% |
| 2026-07-07 | 14.45 | 14.57 | 14.45 | 14.46 | -0.276% | 54 | 584 | +48.548% |
| 2026-07-06 | 13.35 | 14.50 | 13.35 | 14.50 | +7.249% | 25 | 581 | +48.138% |
| 2026-07-02 | 13.70 | 13.79 | 13.52 | 13.52 | +4.644% | 28 | 607 | +58.876% |
| 2026-07-01 | 12.45 | 13.00 | 12.45 | 12.92 | +3.942% | 38 | 663 | +66.254% |
| 2026-06-30 | 12.45 | 12.75 | 12.23 | 12.43 | -6.401% | 247 | 544 | +72.808% |
| 2026-06-29 | 12.88 | 13.28 | 12.84 | 13.28 | +2.154% | 16 | 532 | +61.747% |
| 2026-06-26 | 13.30 | 13.30 | 13.00 | 13.00 | 0.000% | 3 | 556 | +65.231% |
| 2026-06-25 | 13.32 | 13.32 | 12.52 | 13.00 | -0.383% | 59 | 519 | +65.231% |
| 2026-06-24 | 13.20 | 13.20 | 12.75 | 13.05 | -7.117% | 65 | 524 | +64.598% |
| 2026-06-23 | 14.00 | 14.05 | 14.00 | 14.05 | -6.520% | 21 | 504 | +52.883% |
| 2026-06-22 | 15.00 | 15.03 | 15.00 | 15.03 | +5.474% | 4 | 502 | +42.914% |
| 2026-06-18 | 14.25 | 14.25 | 14.25 | 14.25 | -7.528% | 2 | 502 | +50.737% |
| 2026-06-17 | 15.53 | 15.53 | 15.41 | 15.41 | -1.028% | 3 | 502 | +39.390% |
| 2026-06-16 | 15.57 | 15.57 | 15.57 | 15.57 | +5.918% | 4 | 498 | +37.958% |
| 2026-06-12 | 14.70 | 14.70 | 14.70 | 14.70 | +3.013% | 1 | 497 | +46.122% |
| 2026-06-10 | 14.50 | 14.50 | 14.27 | 14.27 | -0.140% | 3 | 500 | +50.526% |
| 2026-06-09 | 14.29 | 14.29 | 14.29 | 14.29 | +3.326% | 1 | 497 | +50.315% |
| 2026-06-05 | 14.74 | 14.74 | 13.24 | 13.83 | -7.800% | 44 | 518 | +55.315% |
| 2026-06-04 | 15.25 | 15.44 | 15.00 | 15.00 | -5.779% | 92 | 466 | +43.200% |
| 2026-06-03 | 16.01 | 16.01 | 15.92 | 15.92 | -4.785% | 9 | 466 | +34.925% |
| 2026-06-02 | 16.72 | 16.72 | 16.72 | 16.72 | -11.768% | 1 | 466 | +28.469% |
| 2026-06-01 | 18.58 | 18.95 | 18.40 | 18.95 | -0.629% | 60 | 412 | +13.351% |
| 2026-05-29 | 19.07 | 19.07 | 19.07 | 19.07 | -3.929% | 1 | 413 | +12.638% |
| 2026-05-28 | 19.50 | 19.85 | 19.39 | 19.85 | -9.773% | 4 | 409 | +8.212% |
| 2026-05-26 | 21.75 | 22.00 | 21.75 | 22.00 | +4.019% | 3 | 406 | -2.364% |
| 2026-05-22 | 21.15 | 21.15 | 21.15 | 21.15 | -1.628% | 1 | 406 | +1.560% |
| 2026-05-20 | 21.30 | 21.50 | 21.30 | 21.50 | +0.703% | 2 | 406 | -0.093% |
| 2026-05-19 | 21.35 | 21.35 | 21.35 | 21.35 | +1.329% | 1 | 405 | +0.609% |
| 2026-05-18 | 21.40 | 21.40 | 21.07 | 21.07 | -12.135% | 2 | 403 | +1.946% |
| 2026-05-11 | 23.98 | 23.98 | 23.98 | 23.98 | +5.175% | 1 | 404 | -10.425% |
| 2026-05-01 | 22.50 | 22.80 | 22.50 | 22.80 | +2.981% | 2 | 402 | -5.789% |
| 2026-04-17 | 21.90 | 22.14 | 21.90 | 22.14 | +4.582% | 2 | 402 | -2.981% |
| 2026-04-16 | 21.17 | 21.17 | 21.17 | 21.17 | +2.271% | 1 | 401 | +1.464% |
| 2026-04-13 | 20.70 | 20.70 | 20.70 | 20.70 | +0.242% | 1 | 401 | +3.768% |
| 2026-04-10 | 20.65 | 20.65 | 20.65 | 20.65 | +4.030% | 1 | 401 | +4.019% |
| 2026-04-08 | 19.85 | 19.85 | 19.85 | 19.85 | +4.749% | 1 | 400 | +8.212% |
| 2026-03-26 | 18.95 | 18.95 | 18.95 | 18.95 | -5.250% | 1 | 399 | +13.351% |
| 2026-03-25 | 20.00 | 20.00 | 20.00 | 20.00 | +0.806% | 2 | 398 | +7.400% |
| 2026-03-23 | 19.84 | 19.84 | 19.84 | 19.84 | -4.155% | 2 | 396 | +8.266% |
| 2026-03-18 | 20.70 | 20.70 | 20.70 | 20.70 | 0.000% | 1 | 396 | +3.768% |
| 2026-03-05 | 20.70 | 21.20 | 20.48 | 20.70 | -2.588% | 476 | 395 | +3.768% |
| 2026-03-04 | 21.25 | 21.25 | 21.25 | 21.25 | 0.000% | 420 | 420 | +1.082% |