IBIT281215C00034000
IBIT Dec 15 2028 34.00 Call
optionOPRA
EODOct 16, 2026
20.35USD-2.864%(-0.60)15Vol759OI
IBIT281215C00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 20.70 | 20.71 | 20.34 | 20.35 | -2.864% | 15 | 761 | 0.000% |
| 2026-10-15 | 19.95 | 21.10 | 19.95 | 20.95 | +1.600% | 17 | 763 | -2.864% |
| 2026-10-14 | 20.90 | 20.90 | 20.62 | 20.62 | -3.825% | 12 | 764 | -1.309% |
| 2026-10-13 | 21.35 | 21.44 | 21.30 | 21.44 | +1.853% | 13 | 766 | -5.084% |
| 2026-10-12 | 21.00 | 21.05 | 21.00 | 21.05 | +3.593% | 9 | 763 | -3.325% |
| 2026-10-08 | 20.99 | 21.17 | 20.27 | 20.32 | -5.224% | 16 | 762 | +0.148% |
| 2026-10-07 | 21.45 | 21.45 | 21.15 | 21.44 | -4.796% | 38 | 770 | -5.084% |
| 2026-10-06 | 22.83 | 22.95 | 22.52 | 22.52 | -0.133% | 69 | 763 | -9.636% |
| 2026-10-05 | 22.43 | 22.55 | 22.42 | 22.55 | +3.109% | 14 | 765 | -9.756% |
| 2026-10-02 | 23.43 | 23.43 | 21.87 | 21.87 | -0.319% | 23 | 762 | -6.950% |
| 2026-10-01 | 21.71 | 21.94 | 21.71 | 21.94 | -0.589% | 2 | 762 | -7.247% |
| 2026-09-30 | 21.90 | 22.07 | 21.90 | 22.07 | +1.611% | 6 | 762 | -7.793% |
| 2026-09-29 | 22.28 | 22.29 | 21.72 | 21.72 | -0.046% | 10 | 765 | -6.308% |
| 2026-09-28 | 21.91 | 21.91 | 21.73 | 21.73 | -2.425% | 9 | 765 | -6.351% |
| 2026-09-25 | 22.09 | 22.27 | 22.09 | 22.27 | -0.978% | 5 | 765 | -8.621% |
| 2026-09-24 | 22.45 | 22.83 | 22.43 | 22.49 | -0.706% | 22 | 766 | -9.515% |
| 2026-09-23 | 22.50 | 22.65 | 22.50 | 22.65 | -4.390% | 3 | 766 | -10.155% |
| 2026-09-22 | 23.48 | 23.69 | 23.32 | 23.69 | +0.296% | 19 | 761 | -14.099% |
| 2026-09-21 | 22.90 | 23.62 | 22.82 | 23.62 | +11.415% | 20 | 759 | -13.844% |
| 2026-09-18 | 19.53 | 21.20 | 19.52 | 21.20 | +13.430% | 18 | 759 | -4.009% |
| 2026-09-17 | 18.80 | 18.92 | 18.67 | 18.69 | +0.700% | 13 | 757 | +8.882% |
| 2026-09-16 | 18.40 | 18.57 | 18.31 | 18.56 | -1.277% | 15 | 756 | +9.644% |
| 2026-09-15 | 18.80 | 19.40 | 18.25 | 18.80 | -6.468% | 20 | 757 | +8.245% |
| 2026-09-14 | 20.00 | 20.10 | 20.00 | 20.10 | +3.502% | 9 | 753 | +1.244% |
| 2026-09-11 | 20.25 | 20.48 | 19.35 | 19.42 | -0.665% | 22 | 750 | +4.789% |
| 2026-09-10 | 19.52 | 19.55 | 19.46 | 19.55 | -3.218% | 6 | 751 | +4.092% |
| 2026-09-09 | 20.67 | 20.67 | 20.17 | 20.20 | +0.149% | 22 | 752 | +0.743% |
| 2026-09-08 | 20.50 | 20.50 | 20.00 | 20.17 | -2.324% | 24 | 753 | +0.892% |
| 2026-09-04 | 20.25 | 20.82 | 20.25 | 20.65 | -4.442% | 22 | 751 | -1.453% |
| 2026-09-03 | 21.16 | 21.70 | 21.16 | 21.61 | +10.821% | 9 | 750 | -5.831% |
| 2026-09-02 | 19.58 | 19.75 | 19.42 | 19.50 | -1.015% | 26 | 750 | +4.359% |
| 2026-09-01 | 19.50 | 20.22 | 19.50 | 19.70 | -3.289% | 24 | 748 | +3.299% |
| 2026-08-31 | 20.22 | 20.45 | 20.19 | 20.37 | +2.413% | 10 | 746 | -0.098% |
| 2026-08-28 | 21.02 | 21.25 | 19.60 | 19.89 | -7.703% | 33 | 751 | +2.313% |
| 2026-08-27 | 21.05 | 21.64 | 21.05 | 21.55 | +4.612% | 33 | 750 | -5.568% |
| 2026-08-26 | 20.55 | 20.64 | 20.33 | 20.60 | -1.671% | 63 | 759 | -1.214% |
| 2026-08-25 | 20.50 | 21.13 | 20.50 | 20.95 | +0.383% | 50 | 757 | -2.864% |
| 2026-08-24 | 20.75 | 21.55 | 20.05 | 20.87 | +4.717% | 12 | 756 | -2.492% |
| 2026-08-21 | 20.00 | 20.38 | 19.87 | 19.93 | +10.907% | 54 | 756 | +2.107% |
| 2026-08-20 | 17.30 | 18.00 | 17.20 | 17.97 | +13.806% | 54 | 757 | +13.244% |
| 2026-08-19 | 14.45 | 16.13 | 14.45 | 15.79 | +11.119% | 66 | 757 | +28.879% |
| 2026-08-18 | 14.15 | 14.44 | 14.15 | 14.21 | -0.420% | 35 | 759 | +43.209% |
| 2026-08-17 | 13.90 | 14.28 | 13.90 | 14.27 | +6.731% | 30 | 757 | +42.607% |
| 2026-08-14 | 13.37 | 13.45 | 13.20 | 13.37 | -0.963% | 10 | 755 | +52.206% |
| 2026-08-13 | 13.52 | 13.52 | 13.49 | 13.50 | -0.954% | 38 | 755 | +50.741% |
| 2026-08-12 | 13.55 | 13.63 | 13.55 | 13.63 | -0.656% | 4 | 757 | +49.303% |
| 2026-08-10 | 14.07 | 14.07 | 13.72 | 13.72 | -3.516% | 51 | 745 | +48.324% |
| 2026-08-07 | 14.43 | 14.43 | 14.20 | 14.22 | +1.210% | 32 | 743 | +43.108% |
| 2026-08-05 | 14.05 | 14.05 | 14.05 | 14.05 | +1.738% | 2 | 942 | +44.840% |
| 2026-08-04 | 14.10 | 14.10 | 13.81 | 13.81 | +0.436% | 4 | 939 | +47.357% |
| 2026-08-03 | 13.35 | 13.81 | 13.35 | 13.75 | +5.122% | 9 | 937 | +48.000% |
| 2026-07-31 | 13.20 | 13.45 | 13.00 | 13.08 | -7.234% | 208 | 929 | +55.581% |
| 2026-07-30 | 14.10 | 14.10 | 14.10 | 14.10 | +4.059% | 7 | 922 | +44.326% |
| 2026-07-29 | 14.20 | 14.20 | 13.55 | 13.55 | -0.733% | 9 | 924 | +50.185% |
| 2026-07-28 | 13.60 | 13.65 | 13.40 | 13.65 | -2.500% | 5 | 926 | +49.084% |
| 2026-07-27 | 14.00 | 14.00 | 14.00 | 14.00 | +0.792% | 2 | 924 | +45.357% |
| 2026-07-24 | 14.00 | 14.00 | 13.89 | 13.89 | -2.321% | 2 | 923 | +46.508% |
| 2026-07-23 | 14.23 | 14.23 | 14.22 | 14.22 | -3.724% | 5 | 923 | +43.108% |
| 2026-07-22 | 14.75 | 14.81 | 14.74 | 14.77 | -0.270% | 60 | 975 | +37.779% |
| 2026-07-21 | 14.81 | 14.81 | 14.81 | 14.81 | +1.787% | 1 | 976 | +37.407% |
| 2026-07-20 | 13.93 | 14.55 | 13.93 | 14.55 | +7.618% | 54 | 1,025 | +39.863% |
| 2026-07-17 | 13.42 | 13.52 | 13.42 | 13.52 | -5.189% | 171 | 1,025 | +50.518% |
| 2026-07-15 | 14.25 | 14.29 | 14.21 | 14.26 | +7.218% | 53 | 1,024 | +42.707% |
| 2026-07-13 | 13.25 | 13.30 | 13.25 | 13.30 | -5.136% | 2 | 1,022 | +53.008% |
| 2026-07-10 | 14.35 | 14.35 | 13.98 | 14.02 | +5.414% | 176 | 915 | +45.150% |
| 2026-07-08 | 13.25 | 13.30 | 13.25 | 13.30 | -5.338% | 4 | 911 | +53.008% |
| 2026-07-07 | 13.80 | 14.20 | 13.60 | 14.05 | +0.501% | 232 | 793 | +44.840% |
| 2026-07-06 | 13.00 | 14.00 | 13.00 | 13.98 | +6.070% | 52 | 793 | +45.565% |
| 2026-07-02 | 13.35 | 13.35 | 13.05 | 13.18 | +4.190% | 63 | 788 | +54.401% |
| 2026-07-01 | 12.50 | 12.70 | 12.35 | 12.65 | +4.979% | 165 | 629 | +60.870% |
| 2026-06-30 | 12.15 | 12.15 | 11.85 | 12.05 | -5.712% | 52 | 619 | +68.880% |
| 2026-06-29 | 12.40 | 13.00 | 12.40 | 12.78 | +0.235% | 47 | 585 | +59.233% |
| 2026-06-26 | 12.70 | 12.89 | 12.70 | 12.75 | +2.574% | 6 | 581 | +59.608% |
| 2026-06-25 | 12.25 | 12.75 | 12.25 | 12.43 | -1.739% | 103 | 548 | +63.717% |
| 2026-06-24 | 12.99 | 13.02 | 12.37 | 12.65 | -14.469% | 90 | 468 | +60.870% |
| 2026-06-22 | 14.79 | 14.79 | 14.79 | 14.79 | +7.564% | 2 | 468 | +37.593% |
| 2026-06-18 | 13.77 | 13.77 | 13.70 | 13.75 | -9.241% | 5 | 466 | +48.000% |
| 2026-06-17 | 15.15 | 15.15 | 15.15 | 15.15 | 0.000% | 1 | 465 | +34.323% |
| 2026-06-16 | 15.26 | 15.26 | 15.15 | 15.15 | +6.316% | 2 | 465 | +34.323% |
| 2026-06-11 | 14.30 | 14.31 | 14.25 | 14.25 | +2.740% | 3 | 464 | +42.807% |
| 2026-06-10 | 14.00 | 14.15 | 13.87 | 13.87 | -0.929% | 6 | 468 | +46.720% |
| 2026-06-09 | 13.70 | 14.00 | 13.60 | 14.00 | -4.110% | 154 | 593 | +45.357% |
| 2026-06-08 | 14.80 | 14.83 | 14.60 | 14.60 | +9.774% | 27 | 599 | +39.384% |
| 2026-06-05 | 14.00 | 14.00 | 12.93 | 13.30 | -9.647% | 257 | 512 | +53.008% |
| 2026-06-04 | 15.05 | 15.05 | 14.65 | 14.72 | -8.000% | 7 | 507 | +38.247% |
| 2026-06-03 | 16.00 | 16.00 | 16.00 | 16.00 | -0.621% | 2 | 507 | +27.188% |
| 2026-06-02 | 16.27 | 16.27 | 16.10 | 16.10 | -11.050% | 321 | 506 | +26.398% |
| 2026-06-01 | 18.10 | 18.10 | 18.10 | 18.10 | -4.435% | 40 | 506 | +12.431% |
| 2026-05-29 | 18.94 | 18.94 | 18.94 | 18.94 | -6.469% | 1 | 506 | +7.445% |
| 2026-05-26 | 20.50 | 20.60 | 20.25 | 20.25 | -3.709% | 346 | 207 | +0.494% |
| 2026-05-19 | 21.03 | 21.03 | 21.03 | 21.03 | +0.048% | 1 | 209 | -3.233% |
| 2026-05-18 | 21.02 | 21.02 | 21.02 | 21.02 | +0.430% | 2 | 207 | -3.187% |
| 2026-04-30 | 21.13 | 21.13 | 20.93 | 20.93 | -6.479% | 13 | 208 | -2.771% |
| 2026-04-22 | 22.38 | 22.38 | 22.38 | 22.38 | +15.123% | 1 | 208 | -9.071% |
| 2026-04-08 | 19.44 | 19.44 | 19.44 | 19.44 | +7.701% | 54 | 207 | +4.681% |
| 2026-03-30 | 18.05 | 18.05 | 18.05 | 18.05 | -9.205% | 1 | 153 | +12.742% |
| 2026-03-25 | 19.88 | 19.88 | 19.88 | 19.88 | +6.652% | 4 | 153 | +2.364% |
| 2026-03-06 | 18.64 | 18.64 | 18.64 | 18.64 | -4.361% | 4 | 153 | +9.174% |
| 2026-03-05 | 19.87 | 19.87 | 19.49 | 19.49 | 0.000% | 298 | 149 | +4.413% |