IBIT281215C00038000
IBIT Dec 15 2028 38.00 Call
optionOPRA
EODOct 15, 2026
18.82USD31Vol2,221OI
IBIT281215C00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 17.67 | 18.83 | 17.55 | 18.82 | +1.456% | 31 | 2,221 | 0.000% |
| 2026-10-14 | 18.76 | 18.76 | 18.55 | 18.55 | -1.592% | 4 | 2,221 | +1.456% |
| 2026-10-13 | 19.13 | 19.25 | 18.85 | 18.85 | +0.213% | 7 | 2,220 | -0.159% |
| 2026-10-12 | 18.70 | 19.04 | 18.70 | 18.81 | +0.213% | 4 | 2,220 | +0.053% |
| 2026-10-09 | 18.95 | 18.96 | 18.77 | 18.77 | +3.416% | 10 | 2,220 | +0.266% |
| 2026-10-08 | 18.15 | 18.15 | 18.15 | 18.15 | -5.271% | 1 | 2,219 | +3.691% |
| 2026-10-07 | 19.00 | 19.22 | 18.96 | 19.16 | -5.801% | 19 | 2,227 | -1.775% |
| 2026-10-06 | 20.45 | 20.45 | 20.33 | 20.34 | -0.147% | 5 | 2,230 | -7.473% |
| 2026-10-05 | 19.85 | 20.50 | 19.85 | 20.37 | -0.391% | 24 | 2,230 | -7.609% |
| 2026-10-02 | 21.00 | 21.00 | 20.45 | 20.45 | +3.807% | 8 | 2,222 | -7.971% |
| 2026-10-01 | 19.55 | 19.70 | 19.55 | 19.70 | -0.605% | 2 | 2,240 | -4.467% |
| 2026-09-30 | 19.75 | 19.87 | 19.75 | 19.82 | +0.253% | 33 | 2,239 | -5.045% |
| 2026-09-29 | 19.95 | 20.00 | 19.45 | 19.77 | +0.051% | 19 | 2,241 | -4.805% |
| 2026-09-28 | 19.90 | 19.90 | 19.76 | 19.76 | -1.348% | 13 | 2,248 | -4.757% |
| 2026-09-25 | 20.05 | 20.10 | 19.90 | 20.03 | -1.330% | 27 | 2,240 | -6.041% |
| 2026-09-24 | 20.38 | 20.55 | 20.25 | 20.30 | -1.695% | 7 | 2,237 | -7.291% |
| 2026-09-23 | 21.05 | 21.05 | 20.30 | 20.65 | -3.505% | 18 | 2,256 | -8.862% |
| 2026-09-22 | 21.16 | 21.43 | 21.09 | 21.40 | +0.281% | 37 | 2,257 | -12.056% |
| 2026-09-21 | 20.86 | 21.34 | 20.86 | 21.34 | +11.494% | 11 | 2,256 | -11.809% |
| 2026-09-18 | 18.15 | 19.14 | 18.15 | 19.14 | +13.456% | 14 | 2,258 | -1.672% |
| 2026-09-17 | 16.89 | 16.94 | 16.77 | 16.87 | +1.811% | 13 | 2,265 | +11.559% |
| 2026-09-16 | 16.39 | 16.57 | 16.39 | 16.57 | -3.382% | 22 | 2,264 | +13.579% |
| 2026-09-15 | 17.00 | 17.15 | 17.00 | 17.15 | -6.233% | 3 | 2,262 | +9.738% |
| 2026-09-14 | 18.23 | 18.29 | 18.22 | 18.29 | +2.984% | 4 | 2,262 | +2.898% |
| 2026-09-11 | 18.09 | 18.50 | 17.76 | 17.76 | +0.623% | 13 | 2,263 | +5.968% |
| 2026-09-10 | 17.60 | 17.65 | 17.55 | 17.65 | -3.552% | 10 | 2,261 | +6.629% |
| 2026-09-09 | 18.75 | 18.80 | 18.30 | 18.30 | +0.274% | 24 | 2,265 | +2.842% |
| 2026-09-08 | 18.00 | 18.25 | 18.00 | 18.25 | -3.643% | 19 | 2,262 | +3.123% |
| 2026-09-04 | 18.77 | 18.96 | 18.67 | 18.94 | -3.219% | 14 | 2,262 | -0.634% |
| 2026-09-03 | 18.22 | 19.60 | 18.22 | 19.57 | +10.753% | 11 | 2,261 | -3.832% |
| 2026-09-02 | 17.45 | 17.67 | 17.45 | 17.67 | -0.169% | 205 | 2,060 | +6.508% |
| 2026-09-01 | 18.21 | 18.29 | 17.70 | 17.70 | -3.804% | 24 | 2,053 | +6.328% |
| 2026-08-31 | 18.25 | 18.40 | 18.25 | 18.40 | +0.272% | 5 | 2,050 | +2.283% |
| 2026-08-28 | 19.05 | 19.18 | 17.90 | 18.35 | -6.282% | 46 | 2,036 | +2.561% |
| 2026-08-27 | 19.13 | 19.90 | 19.10 | 19.58 | +4.874% | 45 | 2,040 | -3.882% |
| 2026-08-26 | 18.45 | 18.67 | 18.44 | 18.67 | -1.737% | 48 | 2,041 | +0.803% |
| 2026-08-25 | 18.90 | 19.08 | 18.77 | 19.00 | +2.041% | 51 | 2,038 | -0.947% |
| 2026-08-24 | 19.14 | 19.33 | 18.62 | 18.62 | +3.044% | 114 | 2,096 | +1.074% |
| 2026-08-21 | 18.05 | 18.55 | 17.90 | 18.07 | +12.097% | 76 | 2,092 | +4.151% |
| 2026-08-20 | 15.60 | 16.12 | 15.45 | 16.12 | +10.411% | 135 | 2,101 | +16.749% |
| 2026-08-19 | 12.75 | 14.60 | 12.75 | 14.60 | +15.142% | 162 | 1,989 | +28.904% |
| 2026-08-17 | 12.14 | 12.68 | 11.90 | 12.68 | +6.644% | 19 | 1,978 | +48.423% |
| 2026-08-14 | 11.95 | 11.95 | 11.70 | 11.89 | -2.461% | 22 | 1,987 | +58.284% |
| 2026-08-13 | 12.45 | 12.45 | 12.19 | 12.19 | +1.162% | 2 | 1,985 | +54.389% |
| 2026-08-11 | 12.05 | 12.05 | 12.05 | 12.05 | -2.823% | 5 | 1,987 | +56.183% |
| 2026-08-10 | 12.42 | 12.42 | 12.40 | 12.40 | -2.745% | 3 | 1,988 | +51.774% |
| 2026-08-07 | 12.75 | 12.75 | 12.75 | 12.75 | +0.078% | 1 | 1,988 | +47.608% |
| 2026-08-06 | 12.56 | 12.74 | 12.55 | 12.74 | +2.742% | 7 | 1,984 | +47.724% |
| 2026-08-05 | 12.40 | 12.40 | 12.40 | 12.40 | +0.731% | 5 | 1,979 | +51.774% |
| 2026-08-04 | 12.16 | 12.31 | 12.12 | 12.31 | +0.490% | 4 | 1,979 | +52.884% |
| 2026-08-03 | 12.10 | 12.25 | 12.02 | 12.25 | +6.707% | 8 | 1,973 | +53.633% |
| 2026-07-31 | 11.30 | 11.48 | 11.30 | 11.48 | -8.233% | 3 | 1,972 | +63.937% |
| 2026-07-30 | 12.50 | 12.95 | 12.48 | 12.51 | +4.686% | 8 | 1,965 | +50.440% |
| 2026-07-29 | 12.20 | 12.25 | 11.95 | 11.95 | -1.646% | 7 | 1,967 | +57.490% |
| 2026-07-28 | 11.94 | 12.15 | 11.75 | 12.15 | -2.800% | 6 | 1,973 | +54.897% |
| 2026-07-27 | 12.40 | 12.51 | 12.40 | 12.50 | +1.215% | 36 | 1,983 | +50.560% |
| 2026-07-24 | 12.35 | 12.35 | 12.35 | 12.35 | -2.603% | 6 | 1,983 | +52.389% |
| 2026-07-23 | 12.85 | 12.85 | 12.65 | 12.68 | -3.501% | 14 | 1,987 | +48.423% |
| 2026-07-22 | 13.02 | 13.20 | 13.00 | 13.14 | -1.573% | 9 | 1,980 | +43.227% |
| 2026-07-21 | 13.20 | 13.55 | 13.20 | 13.35 | +3.810% | 33 | 1,950 | +40.974% |
| 2026-07-20 | 12.30 | 13.05 | 12.30 | 12.86 | +7.346% | 65 | 1,890 | +46.345% |
| 2026-07-17 | 11.98 | 11.98 | 11.98 | 11.98 | -2.602% | 1 | 1,889 | +57.095% |
| 2026-07-16 | 12.30 | 12.30 | 12.30 | 12.30 | -2.767% | 5 | 1,894 | +53.008% |
| 2026-07-14 | 12.59 | 12.65 | 12.59 | 12.65 | +0.797% | 11 | 1,884 | +48.775% |
| 2026-07-10 | 12.51 | 12.55 | 12.45 | 12.55 | +5.907% | 13 | 1,882 | +49.960% |
| 2026-07-09 | 12.10 | 12.15 | 11.85 | 11.85 | -6.472% | 10 | 1,874 | +58.819% |
| 2026-07-07 | 12.55 | 12.67 | 12.55 | 12.67 | +1.279% | 5 | 1,873 | +48.540% |
| 2026-07-06 | 12.51 | 12.51 | 12.51 | 12.51 | +7.845% | 1 | 1,872 | +50.440% |
| 2026-07-02 | 11.73 | 11.80 | 11.50 | 11.60 | +7.209% | 9 | 1,868 | +62.241% |
| 2026-06-30 | 10.70 | 10.82 | 10.70 | 10.82 | -2.610% | 4 | 1,893 | +73.937% |
| 2026-06-29 | 11.00 | 11.11 | 10.91 | 11.11 | -1.157% | 40 | 1,886 | +69.397% |
| 2026-06-26 | 11.04 | 11.24 | 11.04 | 11.24 | +2.930% | 15 | 1,876 | +67.438% |
| 2026-06-25 | 11.00 | 11.08 | 10.92 | 10.92 | +0.092% | 9 | 1,874 | +72.344% |
| 2026-06-24 | 11.00 | 11.00 | 10.91 | 10.91 | -9.461% | 2 | 1,873 | +72.502% |
| 2026-06-23 | 12.05 | 12.05 | 12.05 | 12.05 | -6.226% | 2 | 1,875 | +56.183% |
| 2026-06-22 | 13.10 | 13.10 | 12.85 | 12.85 | +4.898% | 2 | 1,875 | +46.459% |
| 2026-06-18 | 13.00 | 13.00 | 12.20 | 12.25 | -5.769% | 5 | 1,875 | +53.633% |
| 2026-06-17 | 13.35 | 13.35 | 13.00 | 13.00 | -4.762% | 12 | 1,862 | +44.769% |
| 2026-06-16 | 13.30 | 13.65 | 13.30 | 13.65 | -3.054% | 6 | 1,864 | +37.875% |
| 2026-06-15 | 13.97 | 14.25 | 13.90 | 14.08 | +8.308% | 48 | 1,834 | +33.665% |
| 2026-06-12 | 13.30 | 13.30 | 13.00 | 13.00 | +2.362% | 48 | 1,857 | +44.769% |
| 2026-06-11 | 12.70 | 12.70 | 12.70 | 12.70 | +1.195% | 1 | 1,856 | +48.189% |
| 2026-06-10 | 12.50 | 12.55 | 12.50 | 12.55 | +0.400% | 24 | 1,834 | +49.960% |
| 2026-06-09 | 12.50 | 12.50 | 12.50 | 12.50 | +8.225% | 1 | 1,834 | +50.560% |
| 2026-06-05 | 12.27 | 12.27 | 11.55 | 11.55 | -11.494% | 8 | 1,831 | +62.944% |
| 2026-06-04 | 13.38 | 13.38 | 13.05 | 13.05 | -2.612% | 5 | 1,826 | +44.215% |
| 2026-06-03 | 14.30 | 14.95 | 13.40 | 13.40 | -5.233% | 1,075 | 771 | +40.448% |
| 2026-06-02 | 15.40 | 15.40 | 14.14 | 14.14 | -12.446% | 623 | 170 | +33.098% |
| 2026-06-01 | 16.35 | 16.35 | 16.06 | 16.15 | -5.000% | 7 | 165 | +16.533% |
| 2026-05-29 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 1 | 165 | +10.706% |
| 2026-05-28 | 17.10 | 17.10 | 17.00 | 17.00 | -4.815% | 4 | 164 | +10.706% |
| 2026-05-27 | 17.86 | 17.86 | 17.86 | 17.86 | -3.772% | 1 | 166 | +5.375% |
| 2026-05-22 | 19.02 | 19.02 | 18.56 | 18.56 | -3.333% | 4 | 166 | +1.401% |
| 2026-05-20 | 19.40 | 19.40 | 19.20 | 19.20 | +1.480% | 2 | 167 | -1.979% |
| 2026-05-19 | 18.92 | 18.92 | 18.92 | 18.92 | +1.830% | 1 | 167 | -0.529% |
| 2026-05-18 | 18.58 | 18.58 | 18.58 | 18.58 | -8.247% | 2 | 167 | +1.292% |
| 2026-05-15 | 20.50 | 20.50 | 20.05 | 20.25 | -5.374% | 4 | 169 | -7.062% |
| 2026-05-14 | 21.40 | 21.40 | 21.40 | 21.40 | +0.564% | 15 | 172 | -12.056% |
| 2026-05-11 | 21.28 | 21.28 | 21.28 | 21.28 | +8.020% | 1 | 171 | -11.560% |
| 2026-04-27 | 19.70 | 19.70 | 19.70 | 19.70 | -2.620% | 1 | 170 | -4.467% |
| 2026-04-23 | 20.18 | 20.23 | 20.18 | 20.23 | -2.694% | 2 | 172 | -6.970% |
| 2026-04-22 | 20.48 | 20.79 | 20.48 | 20.79 | +11.355% | 9 | 172 | -9.476% |
| 2026-04-16 | 18.67 | 18.67 | 18.67 | 18.67 | 0.000% | 2 | 181 | +0.803% |
| 2026-04-15 | 18.67 | 18.67 | 18.67 | 18.67 | +1.855% | 2 | 179 | +0.803% |
| 2026-04-09 | 18.33 | 18.33 | 18.33 | 18.33 | +2.689% | 1 | 177 | +2.673% |
| 2026-04-08 | 17.69 | 17.85 | 17.68 | 17.85 | +6.377% | 10 | 176 | +5.434% |
| 2026-04-07 | 16.65 | 16.78 | 16.65 | 16.78 | +3.901% | 2 | 175 | +12.157% |
| 2026-04-02 | 16.07 | 16.15 | 16.07 | 16.15 | -3.869% | 6 | 184 | +16.533% |
| 2026-04-01 | 17.00 | 17.00 | 16.70 | 16.80 | +1.511% | 80 | 184 | +12.024% |
| 2026-03-31 | 16.40 | 16.59 | 16.28 | 16.55 | +0.608% | 11 | 129 | +13.716% |
| 2026-03-30 | 16.55 | 16.55 | 16.45 | 16.45 | +3.459% | 2 | 118 | +14.407% |
| 2026-03-27 | 16.08 | 16.08 | 15.65 | 15.90 | -5.917% | 64 | 117 | +18.365% |
| 2026-03-24 | 16.90 | 16.90 | 16.90 | 16.90 | -7.952% | 1 | 90 | +11.361% |
| 2026-03-23 | 18.36 | 18.36 | 18.36 | 18.36 | +3.964% | 2 | 90 | +2.505% |
| 2026-03-20 | 17.32 | 17.66 | 17.30 | 17.66 | -1.120% | 11 | 92 | +6.569% |
| 2026-03-19 | 17.50 | 17.86 | 17.50 | 17.86 | -0.778% | 8 | 90 | +5.375% |
| 2026-03-18 | 17.60 | 18.00 | 17.60 | 18.00 | -8.629% | 5 | 85 | +4.556% |
| 2026-03-17 | 19.38 | 19.75 | 19.20 | 19.70 | -0.756% | 58 | 84 | -4.467% |
| 2026-03-16 | 19.55 | 19.85 | 19.51 | 19.85 | +8.470% | 10 | 45 | -5.189% |
| 2026-03-13 | 19.45 | 19.45 | 17.85 | 18.30 | +1.667% | 13 | 51 | +2.842% |
| 2026-03-12 | 18.00 | 18.00 | 18.00 | 18.00 | +0.559% | 1 | 49 | +4.556% |
| 2026-03-10 | 17.90 | 17.90 | 17.90 | 17.90 | +2.579% | 1 | 49 | +5.140% |
| 2026-03-09 | 17.45 | 17.45 | 17.45 | 17.45 | +2.950% | 10 | 49 | +7.851% |
| 2026-03-06 | 17.10 | 17.30 | 16.55 | 16.95 | 0.000% | 49 | 49 | +11.032% |