IBIT281215C00037000
IBIT Dec 15 2028 37.00 Call
optionOPRA
EODOct 16, 2026
18.85USD-2.584%(-0.50)27Vol764OI
IBIT281215C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 18.97 | 19.02 | 18.70 | 18.85 | -2.584% | 27 | 759 | 0.000% |
| 2026-10-15 | 18.05 | 19.45 | 18.05 | 19.35 | +2.381% | 22 | 793 | -2.584% |
| 2026-10-14 | 19.21 | 19.21 | 18.80 | 18.90 | -2.678% | 36 | 793 | -0.265% |
| 2026-10-13 | 19.69 | 19.78 | 19.40 | 19.42 | +0.155% | 12 | 793 | -2.935% |
| 2026-10-12 | 19.49 | 19.49 | 19.39 | 19.39 | +0.259% | 2 | 793 | -2.785% |
| 2026-10-09 | 19.52 | 19.53 | 19.34 | 19.34 | +1.522% | 14 | 793 | -2.534% |
| 2026-10-08 | 18.90 | 19.15 | 18.90 | 19.05 | -3.250% | 10 | 783 | -1.050% |
| 2026-10-07 | 19.63 | 19.72 | 19.58 | 19.69 | -6.238% | 16 | 779 | -4.266% |
| 2026-10-06 | 21.00 | 21.00 | 21.00 | 21.00 | +0.719% | 2 | 782 | -10.238% |
| 2026-10-05 | 20.63 | 20.85 | 20.63 | 20.85 | -0.714% | 7 | 781 | -9.592% |
| 2026-10-02 | 21.00 | 21.00 | 21.00 | 21.00 | +3.042% | 1 | 781 | -10.238% |
| 2026-10-01 | 20.03 | 20.42 | 20.03 | 20.38 | +0.049% | 24 | 780 | -7.507% |
| 2026-09-30 | 20.20 | 20.37 | 20.20 | 20.37 | +1.394% | 6 | 777 | -7.462% |
| 2026-09-29 | 20.72 | 20.73 | 19.96 | 20.09 | -2.238% | 13 | 769 | -6.172% |
| 2026-09-28 | 20.45 | 20.70 | 20.41 | 20.55 | -0.339% | 6 | 768 | -8.273% |
| 2026-09-25 | 20.70 | 20.70 | 20.40 | 20.62 | -1.810% | 24 | 767 | -8.584% |
| 2026-09-24 | 20.74 | 21.15 | 20.74 | 21.00 | +0.719% | 12 | 768 | -10.238% |
| 2026-09-23 | 21.60 | 21.60 | 20.70 | 20.85 | -5.011% | 25 | 784 | -9.592% |
| 2026-09-22 | 21.60 | 21.98 | 21.60 | 21.95 | +0.274% | 22 | 785 | -14.123% |
| 2026-09-21 | 21.38 | 21.89 | 21.38 | 21.89 | +13.302% | 37 | 793 | -13.888% |
| 2026-09-18 | 19.28 | 19.34 | 19.28 | 19.32 | +11.741% | 8 | 792 | -2.433% |
| 2026-09-17 | 17.20 | 17.45 | 17.20 | 17.29 | +1.527% | 11 | 791 | +9.023% |
| 2026-09-16 | 16.95 | 17.03 | 16.84 | 17.03 | +0.472% | 13 | 796 | +10.687% |
| 2026-09-15 | 17.25 | 17.65 | 16.95 | 16.95 | -10.032% | 27 | 798 | +11.209% |
| 2026-09-14 | 18.63 | 18.84 | 18.62 | 18.84 | +5.724% | 14 | 788 | +0.053% |
| 2026-09-11 | 19.00 | 19.00 | 17.82 | 17.82 | -2.410% | 26 | 792 | +5.780% |
| 2026-09-10 | 18.08 | 18.26 | 18.08 | 18.26 | -2.821% | 2 | 792 | +3.231% |
| 2026-09-09 | 19.15 | 19.15 | 18.73 | 18.79 | +0.267% | 12 | 789 | +0.319% |
| 2026-09-08 | 18.67 | 18.82 | 18.67 | 18.74 | -3.402% | 13 | 788 | +0.587% |
| 2026-09-04 | 19.25 | 19.40 | 19.09 | 19.40 | -3.435% | 10 | 790 | -2.835% |
| 2026-09-03 | 18.72 | 20.12 | 18.72 | 20.09 | +10.567% | 9 | 788 | -6.172% |
| 2026-09-02 | 18.04 | 18.23 | 17.96 | 18.17 | +1.508% | 14 | 784 | +3.742% |
| 2026-09-01 | 18.69 | 18.78 | 17.90 | 17.90 | -6.819% | 28 | 786 | +5.307% |
| 2026-08-31 | 18.69 | 19.21 | 18.60 | 19.21 | +3.950% | 18 | 786 | -1.874% |
| 2026-08-28 | 19.15 | 19.57 | 18.15 | 18.48 | -7.136% | 36 | 794 | +2.002% |
| 2026-08-27 | 19.47 | 20.37 | 19.47 | 19.90 | +4.517% | 45 | 792 | -5.276% |
| 2026-08-26 | 19.00 | 19.04 | 18.92 | 19.04 | -2.309% | 49 | 794 | -0.998% |
| 2026-08-25 | 19.30 | 19.58 | 19.30 | 19.49 | +1.669% | 28 | 794 | -3.284% |
| 2026-08-24 | 18.87 | 19.64 | 18.87 | 19.17 | +3.231% | 18 | 799 | -1.669% |
| 2026-08-21 | 18.32 | 18.85 | 18.32 | 18.57 | +12.545% | 84 | 804 | +1.508% |
| 2026-08-20 | 16.00 | 16.54 | 15.60 | 16.50 | +14.583% | 202 | 832 | +14.242% |
| 2026-08-19 | 13.20 | 14.53 | 13.20 | 14.40 | +9.924% | 44 | 803 | +30.903% |
| 2026-08-18 | 13.08 | 13.30 | 13.08 | 13.10 | +1.946% | 12 | 791 | +43.893% |
| 2026-08-17 | 12.85 | 12.85 | 12.85 | 12.85 | +4.472% | 2 | 789 | +46.693% |
| 2026-08-13 | 12.58 | 12.58 | 12.30 | 12.30 | -2.226% | 11 | 778 | +53.252% |
| 2026-08-12 | 12.58 | 12.58 | 12.58 | 12.58 | +1.780% | 2 | 776 | +49.841% |
| 2026-08-11 | 12.68 | 12.71 | 12.36 | 12.36 | -1.514% | 17 | 766 | +52.508% |
| 2026-08-10 | 13.10 | 13.10 | 12.55 | 12.55 | -3.831% | 27 | 742 | +50.199% |
| 2026-08-07 | 13.05 | 13.08 | 12.95 | 13.05 | -0.382% | 16 | 745 | +44.444% |
| 2026-08-06 | 12.68 | 13.10 | 12.68 | 13.10 | +0.769% | 3 | 744 | +43.893% |
| 2026-08-05 | 12.90 | 13.00 | 12.81 | 13.00 | +1.562% | 161 | 597 | +45.000% |
| 2026-08-04 | 12.58 | 12.80 | 12.48 | 12.80 | +1.992% | 34 | 601 | +47.266% |
| 2026-08-03 | 12.45 | 12.55 | 12.45 | 12.55 | +3.719% | 8 | 598 | +50.199% |
| 2026-07-31 | 12.10 | 12.10 | 12.10 | 12.10 | -5.098% | 3 | 595 | +55.785% |
| 2026-07-29 | 12.70 | 12.75 | 12.46 | 12.75 | +2.823% | 17 | 599 | +47.843% |
| 2026-07-28 | 12.29 | 12.50 | 12.29 | 12.40 | -4.247% | 22 | 620 | +52.016% |
| 2026-07-27 | 12.80 | 12.95 | 12.80 | 12.95 | +2.291% | 4 | 617 | +45.560% |
| 2026-07-24 | 12.64 | 12.73 | 12.50 | 12.66 | -3.359% | 233 | 412 | +48.894% |
| 2026-07-23 | 13.30 | 13.30 | 13.05 | 13.10 | -2.963% | 21 | 409 | +43.893% |
| 2026-07-22 | 13.50 | 13.53 | 13.25 | 13.50 | -0.954% | 99 | 365 | +39.630% |
| 2026-07-21 | 14.00 | 14.00 | 13.60 | 13.63 | +3.101% | 42 | 325 | +38.298% |
| 2026-07-20 | 12.92 | 13.28 | 12.92 | 13.22 | +8.183% | 9 | 329 | +42.587% |
| 2026-07-17 | 12.22 | 12.22 | 12.22 | 12.22 | -5.271% | 2 | 401 | +54.255% |
| 2026-07-16 | 12.89 | 12.95 | 12.88 | 12.90 | -1.752% | 114 | 292 | +46.124% |
| 2026-07-15 | 13.30 | 13.30 | 13.10 | 13.13 | +3.142% | 8 | 286 | +43.564% |
| 2026-07-14 | 12.65 | 12.73 | 12.60 | 12.73 | +5.643% | 12 | 278 | +48.075% |
| 2026-07-13 | 12.29 | 12.29 | 12.05 | 12.05 | -6.299% | 2 | 277 | +56.432% |
| 2026-07-10 | 12.85 | 12.90 | 12.76 | 12.86 | +5.151% | 14 | 268 | +46.579% |
| 2026-07-08 | 12.07 | 12.23 | 12.07 | 12.23 | -6.212% | 28 | 281 | +54.129% |
| 2026-07-07 | 12.95 | 13.04 | 12.93 | 13.04 | +1.479% | 13 | 274 | +44.555% |
| 2026-07-06 | 12.85 | 12.85 | 12.85 | 12.85 | +6.374% | 1 | 273 | +46.693% |
| 2026-07-02 | 12.08 | 12.08 | 12.08 | 12.08 | +6.432% | 20 | 273 | +56.043% |
| 2026-07-01 | 11.45 | 11.55 | 11.35 | 11.35 | +4.995% | 6 | 276 | +66.079% |
| 2026-06-30 | 10.81 | 10.81 | 10.81 | 10.81 | -7.607% | 1 | 275 | +74.376% |
| 2026-06-29 | 11.59 | 11.75 | 11.33 | 11.70 | +3.815% | 7 | 273 | +61.111% |
| 2026-06-25 | 11.18 | 11.27 | 11.18 | 11.27 | -0.880% | 3 | 272 | +67.258% |
| 2026-06-24 | 11.66 | 11.66 | 11.37 | 11.37 | -7.935% | 4 | 273 | +65.787% |
| 2026-06-23 | 12.35 | 12.50 | 12.35 | 12.35 | -7.421% | 13 | 286 | +52.632% |
| 2026-06-22 | 13.67 | 13.77 | 13.34 | 13.34 | +6.380% | 40 | 255 | +41.304% |
| 2026-06-18 | 13.25 | 13.25 | 12.54 | 12.54 | -6.973% | 7 | 263 | +50.319% |
| 2026-06-17 | 13.75 | 14.15 | 13.48 | 13.48 | -2.601% | 34 | 257 | +39.837% |
| 2026-06-16 | 14.15 | 14.15 | 13.84 | 13.84 | -5.205% | 14 | 254 | +36.199% |
| 2026-06-15 | 14.37 | 14.60 | 14.35 | 14.60 | +10.189% | 10 | 247 | +29.110% |
| 2026-06-12 | 13.50 | 13.65 | 13.25 | 13.25 | +1.923% | 24 | 237 | +42.264% |
| 2026-06-11 | 13.38 | 13.40 | 13.00 | 13.00 | +2.362% | 11 | 226 | +45.000% |
| 2026-06-10 | 12.85 | 12.85 | 12.70 | 12.70 | -1.703% | 11 | 216 | +48.425% |
| 2026-06-09 | 12.84 | 12.92 | 12.84 | 12.92 | -3.654% | 11 | 225 | +45.898% |
| 2026-06-08 | 13.65 | 13.75 | 13.41 | 13.41 | +10.370% | 47 | 197 | +40.567% |
| 2026-06-05 | 13.00 | 13.40 | 12.00 | 12.15 | -9.328% | 56 | 172 | +55.144% |
| 2026-06-04 | 13.40 | 13.80 | 13.29 | 13.40 | -6.359% | 85 | 148 | +40.672% |
| 2026-06-03 | 14.85 | 14.85 | 14.31 | 14.31 | -2.653% | 7 | 143 | +31.726% |
| 2026-06-02 | 15.20 | 15.20 | 14.70 | 14.70 | -16.477% | 9 | 134 | +28.231% |
| 2026-05-29 | 17.60 | 17.60 | 17.60 | 17.60 | +0.802% | 1 | 133 | +7.102% |
| 2026-05-28 | 17.30 | 17.46 | 17.30 | 17.46 | -5.109% | 78 | 119 | +7.961% |
| 2026-05-27 | 18.40 | 18.40 | 18.40 | 18.40 | -14.419% | 1 | 118 | +2.446% |
| 2026-05-12 | 21.50 | 21.50 | 21.50 | 21.50 | -1.602% | 10 | 118 | -12.326% |
| 2026-05-11 | 21.65 | 21.85 | 21.43 | 21.85 | +2.582% | 8 | 118 | -13.730% |
| 2026-05-07 | 21.30 | 21.30 | 21.30 | 21.30 | -0.141% | 1 | 118 | -11.502% |
| 2026-05-04 | 21.33 | 21.33 | 21.33 | 21.33 | +2.696% | 1 | 118 | -11.627% |
| 2026-05-01 | 20.77 | 20.77 | 20.77 | 20.77 | +5.165% | 2 | 116 | -9.244% |
| 2026-04-30 | 19.66 | 20.05 | 19.66 | 19.75 | +2.597% | 123 | 170 | -4.557% |
| 2026-04-29 | 19.52 | 19.52 | 19.25 | 19.25 | -2.532% | 30 | 172 | -2.078% |
| 2026-04-28 | 19.78 | 19.78 | 19.75 | 19.75 | -3.659% | 2 | 172 | -4.557% |
| 2026-04-27 | 20.50 | 20.50 | 20.50 | 20.50 | +4.061% | 9 | 181 | -8.049% |
| 2026-04-21 | 19.70 | 19.70 | 19.70 | 19.70 | -0.253% | 62 | 132 | -4.315% |
| 2026-04-20 | 19.75 | 19.75 | 19.75 | 19.75 | +5.053% | 2 | 132 | -4.557% |
| 2026-04-16 | 18.80 | 18.80 | 18.80 | 18.80 | -2.134% | 1 | 132 | +0.266% |
| 2026-04-15 | 19.21 | 19.21 | 19.21 | 19.21 | +10.276% | 3 | 132 | -1.874% |
| 2026-04-07 | 17.42 | 17.42 | 17.42 | 17.42 | +6.220% | 1 | 129 | +8.209% |
| 2026-04-02 | 16.45 | 16.52 | 16.40 | 16.40 | -0.304% | 22 | 126 | +14.939% |
| 2026-03-27 | 16.25 | 16.45 | 16.25 | 16.45 | -11.081% | 121 | 126 | +14.590% |
| 2026-03-23 | 18.63 | 18.82 | 18.50 | 18.50 | +2.949% | 19 | 34 | +1.892% |
| 2026-03-20 | 17.97 | 17.97 | 17.97 | 17.97 | -0.443% | 1 | 16 | +4.897% |
| 2026-03-11 | 18.25 | 18.25 | 18.05 | 18.05 | +1.690% | 11 | 15 | +4.432% |
| 2026-03-09 | 17.75 | 17.75 | 17.75 | 17.75 | +2.542% | 3 | 4 | +6.197% |
| 2026-03-06 | 17.31 | 17.31 | 17.31 | 17.31 | 0.000% | 1 | 1 | +8.897% |