IBIT281215C00035000
IBIT Dec 15 2028 35.00 Call
optionOPRA
EODOct 16, 2026
19.82USD-2.938%(-0.60)52Vol8,446OI
IBIT281215C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 20.35 | 20.35 | 19.75 | 19.82 | -2.938% | 52 | 8,456 | 0.000% |
| 2026-10-15 | 18.90 | 20.56 | 18.90 | 20.42 | +1.089% | 47 | 8,472 | -2.938% |
| 2026-10-14 | 20.07 | 20.22 | 20.04 | 20.20 | -1.222% | 33 | 8,472 | -1.881% |
| 2026-10-13 | 20.75 | 20.85 | 20.45 | 20.45 | -0.244% | 16 | 8,475 | -3.081% |
| 2026-10-12 | 20.61 | 20.61 | 20.50 | 20.50 | +0.737% | 12 | 8,469 | -3.317% |
| 2026-10-09 | 20.35 | 20.35 | 20.35 | 20.35 | +1.244% | 10 | 8,469 | -2.604% |
| 2026-10-08 | 20.46 | 20.57 | 19.68 | 20.10 | -3.690% | 39 | 8,494 | -1.393% |
| 2026-10-07 | 20.95 | 20.95 | 20.55 | 20.87 | -5.223% | 75 | 8,500 | -5.031% |
| 2026-10-06 | 22.30 | 22.30 | 21.92 | 22.02 | 0.000% | 19 | 8,499 | -9.991% |
| 2026-10-05 | 21.65 | 22.07 | 21.65 | 22.02 | -1.034% | 18 | 8,498 | -9.991% |
| 2026-10-02 | 22.70 | 22.70 | 22.25 | 22.25 | +3.248% | 8 | 8,506 | -10.921% |
| 2026-10-01 | 21.18 | 21.55 | 21.18 | 21.55 | +1.939% | 8 | 8,506 | -8.028% |
| 2026-09-30 | 21.63 | 21.75 | 21.14 | 21.14 | -1.583% | 26 | 8,523 | -6.244% |
| 2026-09-29 | 21.13 | 21.48 | 21.13 | 21.48 | -0.877% | 5 | 8,524 | -7.728% |
| 2026-09-28 | 21.62 | 21.70 | 21.13 | 21.67 | -0.230% | 27 | 8,526 | -8.537% |
| 2026-09-25 | 21.87 | 21.87 | 21.50 | 21.72 | -1.273% | 53 | 8,528 | -8.748% |
| 2026-09-24 | 21.94 | 22.15 | 21.77 | 22.00 | -1.212% | 49 | 8,525 | -9.909% |
| 2026-09-23 | 22.50 | 22.50 | 21.50 | 22.27 | -4.174% | 52 | 8,505 | -11.001% |
| 2026-09-22 | 22.80 | 23.24 | 22.65 | 23.24 | +0.824% | 46 | 8,504 | -14.716% |
| 2026-09-21 | 22.70 | 23.05 | 22.50 | 23.05 | +12.439% | 35 | 8,505 | -14.013% |
| 2026-09-18 | 19.07 | 20.70 | 19.07 | 20.50 | +12.329% | 48 | 8,507 | -3.317% |
| 2026-09-17 | 18.20 | 18.47 | 18.15 | 18.25 | +2.817% | 84 | 8,506 | +8.603% |
| 2026-09-16 | 17.90 | 18.00 | 17.60 | 17.75 | -1.389% | 24 | 8,498 | +11.662% |
| 2026-09-15 | 18.85 | 18.85 | 18.00 | 18.00 | -9.091% | 22 | 8,491 | +10.111% |
| 2026-09-14 | 19.40 | 19.80 | 19.40 | 19.80 | +4.762% | 95 | 8,479 | +0.101% |
| 2026-09-11 | 19.70 | 20.20 | 18.88 | 18.90 | -0.264% | 109 | 8,508 | +4.868% |
| 2026-09-10 | 18.77 | 19.25 | 18.65 | 18.95 | -3.562% | 56 | 8,521 | +4.591% |
| 2026-09-09 | 19.89 | 20.07 | 19.51 | 19.65 | -0.102% | 44 | 8,532 | +0.865% |
| 2026-09-08 | 19.55 | 19.90 | 19.55 | 19.67 | -2.624% | 36 | 8,522 | +0.763% |
| 2026-09-04 | 20.25 | 20.55 | 19.95 | 20.20 | -5.519% | 41 | 8,494 | -1.881% |
| 2026-09-03 | 19.90 | 21.60 | 19.90 | 21.38 | +11.937% | 57 | 8,473 | -7.297% |
| 2026-09-02 | 18.90 | 19.15 | 18.90 | 19.10 | -0.261% | 20 | 8,471 | +3.770% |
| 2026-09-01 | 19.42 | 19.71 | 19.00 | 19.15 | -4.346% | 65 | 8,471 | +3.499% |
| 2026-08-31 | 19.70 | 20.15 | 19.45 | 20.02 | +4.271% | 115 | 8,399 | -0.999% |
| 2026-08-28 | 20.54 | 20.55 | 19.20 | 19.20 | -7.914% | 155 | 8,420 | +3.229% |
| 2026-08-27 | 20.57 | 21.15 | 20.48 | 20.85 | +3.835% | 74 | 8,397 | -4.940% |
| 2026-08-26 | 19.50 | 20.22 | 19.50 | 20.08 | +0.400% | 122 | 8,384 | -1.295% |
| 2026-08-25 | 20.50 | 20.68 | 19.98 | 20.00 | -1.478% | 88 | 8,404 | -0.900% |
| 2026-08-24 | 20.25 | 20.85 | 20.10 | 20.30 | +4.801% | 114 | 8,351 | -2.365% |
| 2026-08-21 | 19.12 | 20.00 | 19.12 | 19.37 | +10.686% | 197 | 8,364 | +2.323% |
| 2026-08-20 | 16.60 | 17.51 | 16.60 | 17.50 | +11.821% | 150 | 8,340 | +13.257% |
| 2026-08-19 | 14.07 | 15.95 | 14.00 | 15.65 | +13.160% | 233 | 8,409 | +26.645% |
| 2026-08-18 | 13.80 | 14.30 | 13.70 | 13.83 | -0.647% | 251 | 8,570 | +43.312% |
| 2026-08-17 | 13.00 | 13.94 | 13.00 | 13.92 | +7.077% | 289 | 8,649 | +42.385% |
| 2026-08-14 | 13.25 | 13.25 | 12.85 | 13.00 | -1.141% | 27 | 8,632 | +52.462% |
| 2026-08-13 | 13.10 | 13.35 | 12.85 | 13.15 | -0.152% | 82 | 8,596 | +50.722% |
| 2026-08-12 | 13.50 | 13.55 | 13.14 | 13.17 | -0.227% | 39 | 8,607 | +50.494% |
| 2026-08-11 | 13.40 | 13.40 | 13.18 | 13.20 | -1.124% | 15 | 8,599 | +50.152% |
| 2026-08-10 | 13.75 | 13.90 | 13.25 | 13.35 | -3.957% | 93 | 8,602 | +48.464% |
| 2026-08-07 | 13.90 | 14.10 | 13.75 | 13.90 | +1.164% | 54 | 8,586 | +42.590% |
| 2026-08-06 | 13.60 | 13.90 | 13.60 | 13.74 | +0.073% | 38 | 8,611 | +44.250% |
| 2026-08-05 | 13.40 | 13.80 | 13.40 | 13.73 | +0.586% | 130 | 8,620 | +44.355% |
| 2026-08-04 | 13.30 | 13.65 | 13.30 | 13.65 | +2.632% | 39 | 8,619 | +45.201% |
| 2026-08-03 | 12.70 | 13.30 | 12.70 | 13.30 | +3.906% | 540 | 8,661 | +49.023% |
| 2026-07-31 | 13.02 | 13.10 | 12.55 | 12.80 | -6.569% | 96 | 8,670 | +54.844% |
| 2026-07-30 | 13.65 | 13.84 | 13.60 | 13.70 | +4.500% | 141 | 8,647 | +44.672% |
| 2026-07-29 | 13.40 | 13.55 | 13.11 | 13.11 | +0.076% | 11 | 8,658 | +51.182% |
| 2026-07-28 | 13.00 | 13.33 | 12.85 | 13.10 | -4.866% | 59 | 8,639 | +51.298% |
| 2026-07-27 | 13.80 | 13.95 | 13.58 | 13.77 | +2.761% | 9 | 8,638 | +43.936% |
| 2026-07-24 | 13.59 | 13.70 | 13.30 | 13.40 | -3.249% | 83 | 8,645 | +47.910% |
| 2026-07-23 | 14.10 | 14.10 | 13.70 | 13.85 | -1.071% | 78 | 8,670 | +43.105% |
| 2026-07-22 | 14.60 | 14.60 | 14.00 | 14.00 | -2.845% | 42 | 8,715 | +41.571% |
| 2026-07-21 | 14.45 | 14.70 | 14.36 | 14.41 | +2.929% | 94 | 8,686 | +37.543% |
| 2026-07-20 | 13.25 | 14.15 | 13.25 | 14.00 | +3.321% | 45 | 8,673 | +41.571% |
| 2026-07-17 | 13.45 | 13.55 | 12.73 | 13.55 | +0.148% | 20 | 8,661 | +46.273% |
| 2026-07-16 | 13.50 | 13.57 | 13.40 | 13.53 | -2.310% | 33 | 8,672 | +46.489% |
| 2026-07-15 | 14.15 | 14.15 | 13.55 | 13.85 | +0.290% | 114 | 8,612 | +43.105% |
| 2026-07-14 | 13.50 | 13.89 | 13.39 | 13.81 | +8.314% | 67 | 8,633 | +43.519% |
| 2026-07-13 | 13.46 | 13.46 | 12.75 | 12.75 | -6.250% | 490 | 8,565 | +55.451% |
| 2026-07-10 | 13.85 | 13.85 | 13.55 | 13.60 | +0.517% | 428 | 8,437 | +45.735% |
| 2026-07-09 | 13.10 | 13.53 | 13.00 | 13.53 | +3.678% | 57 | 8,446 | +46.489% |
| 2026-07-08 | 12.75 | 13.05 | 12.75 | 13.05 | -5.435% | 62 | 8,441 | +51.877% |
| 2026-07-07 | 13.25 | 13.80 | 13.20 | 13.80 | +1.545% | 5,509 | 3,044 | +43.623% |
| 2026-07-06 | 12.85 | 13.81 | 12.55 | 13.59 | +4.538% | 57 | 3,015 | +45.843% |
| 2026-07-02 | 12.88 | 13.00 | 12.60 | 13.00 | +5.691% | 70 | 2,967 | +52.462% |
| 2026-07-01 | 12.07 | 12.30 | 11.99 | 12.30 | +5.579% | 111 | 2,996 | +61.138% |
| 2026-06-30 | 11.85 | 11.85 | 11.50 | 11.65 | -5.744% | 35 | 2,985 | +70.129% |
| 2026-06-29 | 12.29 | 12.65 | 11.95 | 12.36 | -0.323% | 166 | 2,994 | +60.356% |
| 2026-06-26 | 12.20 | 12.60 | 12.16 | 12.40 | +3.333% | 238 | 2,908 | +59.839% |
| 2026-06-25 | 12.90 | 13.20 | 11.70 | 12.00 | -1.397% | 126 | 2,965 | +65.167% |
| 2026-06-24 | 13.22 | 13.22 | 12.08 | 12.17 | -8.151% | 407 | 2,875 | +62.859% |
| 2026-06-23 | 13.16 | 13.45 | 13.16 | 13.25 | -5.086% | 33 | 2,863 | +49.585% |
| 2026-06-22 | 14.60 | 14.60 | 13.96 | 13.96 | +3.792% | 49 | 2,904 | +41.977% |
| 2026-06-18 | 14.00 | 14.00 | 13.30 | 13.45 | -6.272% | 166 | 2,893 | +47.361% |
| 2026-06-17 | 14.50 | 14.90 | 14.35 | 14.35 | -2.712% | 6 | 2,892 | +38.118% |
| 2026-06-16 | 14.68 | 14.80 | 14.68 | 14.75 | -3.342% | 26 | 2,902 | +34.373% |
| 2026-06-15 | 15.10 | 15.46 | 15.08 | 15.26 | +8.612% | 42 | 2,908 | +29.882% |
| 2026-06-12 | 13.97 | 14.35 | 13.76 | 14.05 | -0.496% | 1,565 | 3,801 | +41.068% |
| 2026-06-11 | 13.80 | 14.25 | 13.70 | 14.12 | +2.691% | 503 | 3,485 | +40.368% |
| 2026-06-10 | 13.55 | 13.90 | 13.45 | 13.75 | +0.365% | 2,218 | 1,942 | +44.145% |
| 2026-06-09 | 14.50 | 14.50 | 13.15 | 13.70 | -4.196% | 369 | 1,648 | +44.672% |
| 2026-06-08 | 14.25 | 14.59 | 14.17 | 14.30 | +10.853% | 212 | 1,508 | +38.601% |
| 2026-06-05 | 14.25 | 14.25 | 12.42 | 12.90 | -9.474% | 841 | 832 | +53.643% |
| 2026-06-04 | 14.30 | 14.65 | 14.07 | 14.25 | -5.000% | 315 | 734 | +39.088% |
| 2026-06-03 | 15.65 | 15.85 | 15.00 | 15.00 | -6.948% | 216 | 819 | +32.133% |
| 2026-06-02 | 16.40 | 16.40 | 15.50 | 16.12 | -7.886% | 241 | 599 | +22.953% |
| 2026-06-01 | 17.59 | 17.77 | 17.20 | 17.50 | -4.632% | 12 | 590 | +13.257% |
| 2026-05-29 | 17.93 | 18.80 | 17.93 | 18.35 | -0.811% | 17 | 582 | +8.011% |
| 2026-05-28 | 18.43 | 18.50 | 18.43 | 18.50 | -2.116% | 6 | 578 | +7.135% |
| 2026-05-27 | 19.25 | 19.45 | 18.90 | 18.90 | -4.545% | 13 | 570 | +4.868% |
| 2026-05-26 | 20.81 | 20.81 | 19.80 | 19.80 | -1.688% | 13 | 561 | +0.101% |
| 2026-05-22 | 20.14 | 20.14 | 20.14 | 20.14 | -0.297% | 1 | 562 | -1.589% |
| 2026-05-21 | 20.31 | 20.46 | 20.20 | 20.20 | -2.179% | 5 | 562 | -1.881% |
| 2026-05-20 | 20.65 | 20.65 | 20.65 | 20.65 | +1.225% | 1 | 561 | -4.019% |
| 2026-05-19 | 20.55 | 20.55 | 20.40 | 20.40 | 0.000% | 21 | 545 | -2.843% |
| 2026-05-18 | 20.80 | 21.00 | 20.16 | 20.40 | -5.730% | 6 | 541 | -2.843% |
| 2026-05-15 | 21.90 | 21.95 | 21.38 | 21.64 | -4.248% | 14 | 529 | -8.410% |
| 2026-05-14 | 22.54 | 22.60 | 22.54 | 22.60 | +3.055% | 2 | 531 | -12.301% |
| 2026-05-13 | 22.12 | 22.60 | 21.65 | 21.93 | -1.659% | 60 | 523 | -9.622% |
| 2026-05-12 | 22.64 | 22.64 | 22.19 | 22.30 | -3.043% | 19 | 523 | -11.121% |
| 2026-05-11 | 22.80 | 23.10 | 22.75 | 23.00 | +5.023% | 11 | 524 | -13.826% |
| 2026-05-08 | 21.90 | 21.90 | 21.90 | 21.90 | -1.440% | 10 | 540 | -9.498% |
| 2026-05-07 | 22.40 | 22.40 | 22.10 | 22.22 | -3.559% | 37 | 552 | -10.801% |
| 2026-05-06 | 23.04 | 23.04 | 23.04 | 23.04 | -0.043% | 1 | 552 | -13.976% |
| 2026-05-05 | 23.05 | 23.05 | 23.05 | 23.05 | +2.444% | 4 | 553 | -14.013% |
| 2026-05-04 | 22.65 | 22.65 | 22.50 | 22.50 | +4.167% | 2 | 553 | -11.911% |
| 2026-05-01 | 21.52 | 21.65 | 21.52 | 21.60 | +4.854% | 4 | 553 | -8.241% |
| 2026-04-30 | 20.52 | 20.65 | 20.52 | 20.60 | +2.132% | 35 | 556 | -3.786% |
| 2026-04-29 | 20.75 | 20.75 | 20.10 | 20.17 | -1.849% | 30 | 557 | -1.735% |
| 2026-04-28 | 20.55 | 20.55 | 20.55 | 20.55 | -2.189% | 7 | 564 | -3.552% |
| 2026-04-27 | 20.78 | 21.01 | 20.78 | 21.01 | -1.868% | 46 | 605 | -5.664% |
| 2026-04-24 | 21.75 | 21.85 | 21.41 | 21.41 | -2.371% | 14 | 613 | -7.426% |
| 2026-04-22 | 21.80 | 22.04 | 21.80 | 21.93 | +8.618% | 8 | 613 | -9.622% |
| 2026-04-21 | 20.67 | 20.67 | 20.19 | 20.19 | -5.654% | 6 | 613 | -1.833% |
| 2026-04-17 | 21.43 | 21.80 | 21.35 | 21.40 | +5.679% | 29 | 613 | -7.383% |
| 2026-04-16 | 20.20 | 20.25 | 19.64 | 20.25 | +0.248% | 15 | 597 | -2.123% |
| 2026-04-15 | 20.20 | 20.20 | 19.88 | 20.20 | +0.099% | 20 | 598 | -1.881% |
| 2026-04-14 | 20.80 | 20.95 | 20.18 | 20.18 | +1.919% | 28 | 596 | -1.784% |
| 2026-04-13 | 18.95 | 19.80 | 18.95 | 19.80 | +0.051% | 30 | 570 | +0.101% |
| 2026-04-10 | 19.45 | 19.79 | 19.45 | 19.79 | +2.859% | 5 | 566 | +0.152% |
| 2026-04-09 | 18.91 | 19.26 | 18.91 | 19.24 | +0.997% | 12 | 563 | +3.015% |
| 2026-04-08 | 19.05 | 19.05 | 19.05 | 19.05 | +7.749% | 54 | 557 | +4.042% |
| 2026-04-07 | 17.68 | 17.68 | 17.68 | 17.68 | -4.432% | 3 | 505 | +12.104% |
| 2026-04-06 | 18.50 | 18.50 | 18.22 | 18.50 | +6.505% | 11 | 502 | +7.135% |
| 2026-04-02 | 17.18 | 17.37 | 17.18 | 17.37 | -0.572% | 3 | 493 | +14.105% |
| 2026-03-31 | 17.28 | 17.47 | 17.16 | 17.47 | +2.584% | 6 | 493 | +13.452% |
| 2026-03-30 | 17.65 | 17.65 | 17.03 | 17.03 | +0.591% | 15 | 490 | +16.383% |
| 2026-03-27 | 17.08 | 17.10 | 16.77 | 16.93 | -5.787% | 51 | 475 | +17.070% |
| 2026-03-26 | 18.55 | 18.55 | 17.97 | 17.97 | -7.657% | 13 | 452 | +10.295% |
| 2026-03-25 | 19.18 | 19.46 | 19.18 | 19.46 | +3.676% | 101 | 450 | +1.850% |
| 2026-03-24 | 18.93 | 18.93 | 18.77 | 18.77 | -1.470% | 2 | 365 | +5.594% |
| 2026-03-23 | 19.46 | 19.46 | 19.05 | 19.05 | +1.330% | 24 | 364 | +4.042% |
| 2026-03-20 | 18.80 | 18.80 | 18.80 | 18.80 | +0.967% | 10 | 361 | +5.426% |
| 2026-03-19 | 18.60 | 18.62 | 18.57 | 18.62 | -4.021% | 6 | 357 | +6.445% |
| 2026-03-18 | 19.47 | 19.47 | 19.40 | 19.40 | -6.731% | 205 | 354 | +2.165% |
| 2026-03-17 | 20.95 | 20.95 | 20.80 | 20.80 | +1.961% | 2 | 349 | -4.712% |
| 2026-03-16 | 20.65 | 20.78 | 20.40 | 20.40 | +5.754% | 103 | 347 | -2.843% |
| 2026-03-13 | 21.20 | 21.20 | 19.29 | 19.29 | +2.880% | 202 | 245 | +2.748% |
| 2026-03-12 | 19.00 | 19.16 | 18.75 | 18.75 | -2.191% | 5 | 134 | +5.707% |
| 2026-03-11 | 19.14 | 19.17 | 19.14 | 19.17 | +0.895% | 19 | 132 | +3.391% |
| 2026-03-10 | 19.45 | 19.65 | 19.00 | 19.00 | +2.981% | 15 | 113 | +4.316% |
| 2026-03-09 | 18.45 | 18.45 | 18.45 | 18.45 | +3.015% | 1 | 103 | +7.425% |
| 2026-03-06 | 18.10 | 18.24 | 17.90 | 17.91 | -7.728% | 15 | 102 | +10.664% |
| 2026-03-05 | 19.19 | 19.41 | 19.19 | 19.41 | -6.050% | 2 | 87 | +2.112% |
| 2026-03-04 | 20.00 | 20.66 | 19.65 | 20.66 | +13.143% | 27 | 85 | -4.066% |
| 2026-03-03 | 17.50 | 18.35 | 17.25 | 18.26 | 0.000% | 114 | 58 | +8.543% |