IBIT281215C00036000
IBIT Dec 15 2028 36.00 Call
optionOPRA
EODOct 16, 2026
19.32USD-2.424%(-0.48)40Vol2,460OI
IBIT281215C00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 19.64 | 19.65 | 19.19 | 19.32 | -2.424% | 40 | 2,461 | 0.000% |
| 2026-10-15 | 18.71 | 19.93 | 18.71 | 19.80 | +1.538% | 7 | 2,462 | -2.424% |
| 2026-10-14 | 19.80 | 19.80 | 19.50 | 19.50 | -3.894% | 2 | 2,461 | -0.923% |
| 2026-10-13 | 20.30 | 20.33 | 20.10 | 20.29 | +1.197% | 9 | 2,458 | -4.781% |
| 2026-10-12 | 19.99 | 20.05 | 19.99 | 20.05 | +0.150% | 5 | 2,456 | -3.641% |
| 2026-10-09 | 20.02 | 20.03 | 20.02 | 20.02 | +3.623% | 4 | 2,456 | -3.497% |
| 2026-10-08 | 20.10 | 20.20 | 19.11 | 19.32 | -4.828% | 27 | 2,448 | 0.000% |
| 2026-10-07 | 20.00 | 20.36 | 20.00 | 20.30 | -5.140% | 9 | 2,446 | -4.828% |
| 2026-10-06 | 21.80 | 21.80 | 21.40 | 21.40 | -0.326% | 7 | 2,446 | -9.720% |
| 2026-10-05 | 21.92 | 21.92 | 21.30 | 21.47 | +0.798% | 15 | 2,444 | -10.014% |
| 2026-10-02 | 21.30 | 21.30 | 21.30 | 21.30 | +2.011% | 2 | 2,442 | -9.296% |
| 2026-10-01 | 20.80 | 20.97 | 20.78 | 20.88 | -0.571% | 22 | 2,440 | -7.471% |
| 2026-09-30 | 21.45 | 21.93 | 20.57 | 21.00 | +1.498% | 161 | 2,442 | -8.000% |
| 2026-09-29 | 21.20 | 21.28 | 20.60 | 20.69 | -0.289% | 8 | 2,443 | -6.622% |
| 2026-09-28 | 20.95 | 21.10 | 20.75 | 20.75 | -2.076% | 17 | 2,436 | -6.892% |
| 2026-09-25 | 21.02 | 21.21 | 20.98 | 21.19 | -1.762% | 30 | 2,440 | -8.825% |
| 2026-09-24 | 21.37 | 21.57 | 21.25 | 21.57 | -0.461% | 33 | 2,441 | -10.431% |
| 2026-09-23 | 21.40 | 21.67 | 21.37 | 21.67 | -4.411% | 27 | 2,442 | -10.844% |
| 2026-09-22 | 22.30 | 22.67 | 22.30 | 22.67 | +0.310% | 9 | 2,441 | -14.777% |
| 2026-09-21 | 22.30 | 22.60 | 22.27 | 22.60 | +12.606% | 7 | 2,441 | -14.513% |
| 2026-09-18 | 18.50 | 20.08 | 18.50 | 20.07 | +13.711% | 19 | 2,439 | -3.737% |
| 2026-09-17 | 17.67 | 17.90 | 17.65 | 17.65 | +0.742% | 12 | 2,437 | +9.462% |
| 2026-09-16 | 17.35 | 17.52 | 17.35 | 17.52 | +1.565% | 3 | 2,437 | +10.274% |
| 2026-09-15 | 17.90 | 18.17 | 17.25 | 17.25 | -10.853% | 15 | 2,438 | +12.000% |
| 2026-09-14 | 18.55 | 19.35 | 18.55 | 19.35 | +5.163% | 66 | 2,496 | -0.155% |
| 2026-09-11 | 19.45 | 19.45 | 18.28 | 18.40 | -1.919% | 41 | 2,503 | +5.000% |
| 2026-09-10 | 18.34 | 18.76 | 18.34 | 18.76 | -1.367% | 11 | 2,509 | +2.985% |
| 2026-09-09 | 19.60 | 19.65 | 18.90 | 19.02 | -1.553% | 14 | 2,518 | +1.577% |
| 2026-09-08 | 19.95 | 19.95 | 19.05 | 19.32 | -2.768% | 11 | 2,515 | 0.000% |
| 2026-09-04 | 19.68 | 19.87 | 19.52 | 19.87 | -3.824% | 15 | 2,516 | -2.768% |
| 2026-09-03 | 19.19 | 20.68 | 19.19 | 20.66 | +11.375% | 26 | 2,503 | -6.486% |
| 2026-09-02 | 18.55 | 18.63 | 18.44 | 18.55 | -0.322% | 20 | 2,499 | +4.151% |
| 2026-09-01 | 19.00 | 19.19 | 18.60 | 18.61 | -4.319% | 62 | 2,491 | +3.815% |
| 2026-08-31 | 19.14 | 19.48 | 19.00 | 19.45 | +2.476% | 24 | 2,485 | -0.668% |
| 2026-08-28 | 19.65 | 20.07 | 18.90 | 18.98 | -6.502% | 282 | 2,686 | +1.791% |
| 2026-08-27 | 20.62 | 20.68 | 20.30 | 20.30 | +3.730% | 28 | 2,687 | -4.828% |
| 2026-08-26 | 19.45 | 19.57 | 19.33 | 19.57 | -2.248% | 73 | 2,684 | -1.277% |
| 2026-08-25 | 19.90 | 20.05 | 19.54 | 20.02 | +0.856% | 1,320 | 2,785 | -3.497% |
| 2026-08-24 | 19.50 | 20.30 | 19.50 | 19.85 | +4.529% | 1,117 | 3,725 | -2.670% |
| 2026-08-21 | 18.45 | 19.27 | 18.45 | 18.99 | +12.234% | 588 | 4,100 | +1.738% |
| 2026-08-20 | 16.41 | 17.05 | 16.20 | 16.92 | +13.177% | 357 | 4,183 | +14.184% |
| 2026-08-19 | 13.70 | 15.24 | 13.55 | 14.95 | +10.823% | 317 | 3,902 | +29.231% |
| 2026-08-18 | 13.35 | 13.74 | 13.35 | 13.49 | +0.672% | 23 | 3,895 | +43.217% |
| 2026-08-17 | 12.90 | 13.40 | 12.75 | 13.40 | +5.512% | 27 | 3,873 | +44.179% |
| 2026-08-14 | 12.60 | 12.70 | 12.40 | 12.70 | 0.000% | 10 | 3,869 | +52.126% |
| 2026-08-13 | 12.93 | 13.00 | 12.50 | 12.70 | -1.931% | 22 | 3,876 | +52.126% |
| 2026-08-12 | 12.85 | 12.95 | 12.75 | 12.95 | +1.330% | 30 | 3,856 | +49.189% |
| 2026-08-11 | 13.05 | 13.09 | 12.78 | 12.78 | -1.313% | 10 | 3,845 | +51.174% |
| 2026-08-10 | 14.05 | 14.05 | 12.88 | 12.95 | -6.498% | 333 | 3,778 | +49.189% |
| 2026-08-07 | 14.00 | 14.00 | 13.36 | 13.85 | +4.528% | 46 | 3,733 | +39.495% |
| 2026-08-06 | 13.20 | 13.34 | 13.20 | 13.25 | +0.076% | 5 | 3,728 | +45.811% |
| 2026-08-05 | 13.19 | 13.24 | 13.19 | 13.24 | +2.082% | 12 | 3,716 | +45.921% |
| 2026-08-04 | 12.85 | 13.00 | 12.80 | 12.97 | +0.543% | 7 | 3,711 | +48.959% |
| 2026-08-03 | 12.54 | 12.90 | 12.54 | 12.90 | +3.698% | 13 | 3,700 | +49.767% |
| 2026-07-31 | 13.05 | 13.05 | 12.34 | 12.44 | -6.466% | 18 | 3,706 | +55.305% |
| 2026-07-30 | 13.30 | 13.50 | 13.30 | 13.30 | +4.069% | 5 | 3,702 | +45.263% |
| 2026-07-29 | 13.09 | 13.13 | 12.75 | 12.78 | -0.156% | 10 | 3,715 | +51.174% |
| 2026-07-28 | 12.65 | 12.88 | 12.55 | 12.80 | -3.030% | 22 | 3,699 | +50.937% |
| 2026-07-27 | 13.70 | 13.70 | 13.10 | 13.20 | +0.380% | 9 | 3,702 | +46.364% |
| 2026-07-24 | 13.05 | 13.15 | 12.80 | 13.15 | -2.593% | 14 | 3,742 | +46.920% |
| 2026-07-23 | 13.52 | 13.62 | 13.20 | 13.50 | -1.818% | 115 | 3,799 | +43.111% |
| 2026-07-22 | 14.00 | 14.00 | 13.75 | 13.75 | -2.135% | 6 | 3,800 | +40.509% |
| 2026-07-21 | 14.20 | 14.21 | 14.05 | 14.05 | +4.461% | 57 | 3,751 | +37.509% |
| 2026-07-20 | 13.15 | 13.50 | 13.07 | 13.45 | +2.907% | 36 | 3,715 | +43.643% |
| 2026-07-17 | 12.85 | 13.25 | 12.50 | 13.07 | -0.985% | 442 | 3,388 | +47.819% |
| 2026-07-16 | 13.06 | 13.20 | 13.06 | 13.20 | -1.493% | 2 | 3,388 | +46.364% |
| 2026-07-15 | 13.70 | 13.85 | 13.40 | 13.40 | +0.075% | 33 | 3,387 | +44.179% |
| 2026-07-14 | 13.08 | 13.39 | 13.08 | 13.39 | +7.120% | 5 | 3,389 | +44.287% |
| 2026-07-13 | 12.22 | 12.90 | 12.22 | 12.50 | -4.580% | 15 | 3,380 | +54.560% |
| 2026-07-10 | 13.25 | 13.32 | 13.10 | 13.10 | +3.968% | 94 | 3,418 | +47.481% |
| 2026-07-08 | 12.55 | 12.65 | 12.45 | 12.60 | -4.401% | 33 | 3,403 | +53.333% |
| 2026-07-07 | 13.00 | 13.44 | 12.80 | 13.18 | -0.303% | 25 | 3,386 | +46.586% |
| 2026-07-06 | 12.93 | 13.25 | 12.93 | 13.22 | +7.218% | 11 | 3,379 | +46.142% |
| 2026-07-02 | 12.44 | 12.70 | 12.25 | 12.33 | +3.180% | 28 | 3,362 | +56.691% |
| 2026-07-01 | 11.85 | 11.95 | 11.77 | 11.95 | +6.222% | 17 | 3,350 | +61.674% |
| 2026-06-30 | 11.40 | 11.40 | 11.25 | 11.25 | -6.250% | 17 | 3,349 | +71.733% |
| 2026-06-29 | 11.57 | 12.02 | 11.57 | 12.00 | +1.266% | 12 | 3,347 | +61.000% |
| 2026-06-26 | 12.15 | 12.15 | 11.85 | 11.85 | +1.282% | 8 | 3,353 | +63.038% |
| 2026-06-25 | 11.65 | 11.85 | 11.61 | 11.70 | -0.341% | 44 | 3,376 | +65.128% |
| 2026-06-24 | 12.38 | 12.40 | 11.50 | 11.74 | -8.638% | 146 | 3,303 | +64.566% |
| 2026-06-23 | 12.95 | 12.95 | 12.85 | 12.85 | -6.477% | 32 | 3,291 | +50.350% |
| 2026-06-22 | 14.06 | 14.06 | 13.74 | 13.74 | +5.692% | 20 | 3,285 | +40.611% |
| 2026-06-18 | 13.65 | 13.65 | 12.95 | 13.00 | -2.622% | 270 | 3,381 | +48.615% |
| 2026-06-17 | 13.75 | 14.27 | 13.35 | 13.35 | -7.292% | 10 | 3,383 | +44.719% |
| 2026-06-16 | 14.40 | 14.43 | 14.15 | 14.40 | -2.373% | 255 | 3,630 | +34.167% |
| 2026-06-15 | 15.00 | 15.05 | 14.61 | 14.75 | +7.664% | 74 | 3,627 | +30.983% |
| 2026-06-12 | 14.00 | 14.00 | 13.47 | 13.70 | -0.940% | 84 | 3,567 | +41.022% |
| 2026-06-11 | 13.63 | 13.85 | 13.50 | 13.83 | +5.171% | 310 | 3,265 | +39.696% |
| 2026-06-10 | 13.16 | 13.65 | 13.10 | 13.15 | -0.454% | 129 | 3,693 | +46.920% |
| 2026-06-09 | 13.35 | 13.60 | 12.95 | 13.21 | -5.305% | 196 | 3,714 | +46.253% |
| 2026-06-08 | 14.00 | 14.39 | 13.80 | 13.95 | +9.412% | 344 | 3,383 | +38.495% |
| 2026-06-05 | 13.55 | 13.87 | 11.95 | 12.75 | -8.273% | 854 | 3,735 | +51.529% |
| 2026-06-04 | 14.11 | 14.35 | 13.66 | 13.90 | -6.961% | 3,734 | 62 | +38.993% |
| 2026-06-03 | 14.94 | 14.94 | 14.94 | 14.94 | -3.613% | 5 | 60 | +29.317% |
| 2026-06-02 | 15.62 | 15.62 | 15.15 | 15.50 | -9.091% | 14 | 49 | +24.645% |
| 2026-06-01 | 17.11 | 17.11 | 17.05 | 17.05 | -4.052% | 3 | 46 | +13.314% |
| 2026-05-29 | 17.85 | 17.87 | 17.77 | 17.77 | -0.448% | 4 | 52 | +8.723% |
| 2026-05-28 | 17.50 | 17.85 | 17.50 | 17.85 | -5.305% | 18 | 50 | +8.235% |
| 2026-05-27 | 18.85 | 18.85 | 18.85 | 18.85 | -2.785% | 1 | 49 | +2.493% |
| 2026-05-26 | 19.60 | 19.60 | 19.39 | 19.39 | -4.247% | 2 | 48 | -0.361% |
| 2026-05-19 | 19.85 | 20.25 | 19.85 | 20.25 | -3.709% | 9 | 47 | -4.593% |
| 2026-05-15 | 21.03 | 21.03 | 21.03 | 21.03 | -6.116% | 2 | 47 | -8.131% |
| 2026-05-11 | 22.40 | 22.40 | 22.40 | 22.40 | +2.941% | 2 | 49 | -13.750% |
| 2026-05-08 | 22.00 | 22.00 | 21.76 | 21.76 | +0.276% | 8 | 41 | -11.213% |
| 2026-05-07 | 21.70 | 21.70 | 21.70 | 21.70 | -3.556% | 1 | 41 | -10.968% |
| 2026-05-06 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 1 | 42 | -14.133% |
| 2026-05-05 | 22.50 | 22.50 | 22.50 | 22.50 | +8.434% | 1 | 41 | -14.133% |
| 2026-05-01 | 20.75 | 20.75 | 20.75 | 20.75 | +3.750% | 1 | 42 | -6.892% |
| 2026-04-21 | 20.30 | 20.30 | 20.00 | 20.00 | -5.348% | 18 | 24 | -3.400% |
| 2026-04-17 | 21.13 | 21.13 | 21.13 | 21.13 | +5.650% | 2 | 24 | -8.566% |
| 2026-04-16 | 20.00 | 20.00 | 20.00 | 20.00 | +1.523% | 1 | 22 | -3.400% |
| 2026-04-15 | 19.70 | 19.70 | 19.70 | 19.70 | +9.627% | 1 | 21 | -1.929% |
| 2026-04-06 | 17.97 | 17.97 | 17.97 | 17.97 | +3.395% | 1 | 20 | +7.513% |
| 2026-03-30 | 17.38 | 17.38 | 17.38 | 17.38 | +4.072% | 10 | 20 | +11.162% |
| 2026-03-27 | 16.73 | 16.73 | 16.70 | 16.70 | -5.114% | 10 | 21 | +15.689% |
| 2026-03-26 | 17.60 | 17.60 | 17.60 | 17.60 | -7.612% | 1 | 11 | +9.773% |
| 2026-03-18 | 19.31 | 19.31 | 19.05 | 19.05 | +8.857% | 7 | 10 | +1.417% |
| 2026-03-06 | 18.00 | 18.00 | 17.50 | 17.50 | 0.000% | 3 | 3 | +10.400% |