IBIT281215C00039000
IBIT Dec 15 2028 39.00 Call
optionOPRA
EODOct 16, 2026
17.72USD-2.584%(-0.47)21Vol751OI
IBIT281215C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 17.94 | 18.17 | 17.72 | 17.72 | -2.584% | 21 | 753 | 0.000% |
| 2026-10-15 | 17.20 | 18.20 | 17.20 | 18.19 | +1.337% | 10 | 755 | -2.584% |
| 2026-10-14 | 18.33 | 18.37 | 17.80 | 17.95 | -4.113% | 25 | 752 | -1.281% |
| 2026-10-13 | 18.67 | 18.74 | 18.67 | 18.72 | +2.295% | 8 | 752 | -5.342% |
| 2026-10-12 | 18.35 | 18.38 | 18.30 | 18.30 | 0.000% | 26 | 753 | -3.169% |
| 2026-10-09 | 18.40 | 18.48 | 18.30 | 18.30 | -0.381% | 6 | 751 | -3.169% |
| 2026-10-08 | 18.19 | 18.40 | 18.19 | 18.37 | -1.237% | 7 | 750 | -3.538% |
| 2026-10-07 | 18.54 | 18.63 | 18.49 | 18.60 | -6.061% | 14 | 747 | -4.731% |
| 2026-10-06 | 19.90 | 20.22 | 19.80 | 19.80 | -0.252% | 15 | 754 | -10.505% |
| 2026-10-05 | 19.58 | 19.85 | 19.58 | 19.85 | -0.251% | 14 | 751 | -10.730% |
| 2026-10-02 | 20.43 | 20.57 | 19.90 | 19.90 | +1.324% | 7 | 760 | -10.955% |
| 2026-10-01 | 19.60 | 19.64 | 19.59 | 19.64 | +1.551% | 14 | 760 | -9.776% |
| 2026-09-30 | 19.91 | 19.95 | 19.12 | 19.34 | +1.682% | 27 | 765 | -8.376% |
| 2026-09-29 | 19.25 | 19.52 | 18.97 | 19.02 | 0.000% | 29 | 765 | -6.835% |
| 2026-09-28 | 19.35 | 19.35 | 18.98 | 19.02 | -2.711% | 26 | 768 | -6.835% |
| 2026-09-25 | 19.48 | 19.57 | 19.35 | 19.55 | -0.610% | 18 | 765 | -9.361% |
| 2026-09-24 | 19.77 | 19.98 | 19.58 | 19.67 | -5.205% | 12 | 766 | -9.914% |
| 2026-09-22 | 20.78 | 20.80 | 20.46 | 20.75 | 0.000% | 10 | 763 | -14.602% |
| 2026-09-21 | 20.62 | 20.75 | 20.62 | 20.75 | +11.739% | 17 | 762 | -14.602% |
| 2026-09-18 | 18.30 | 18.57 | 18.25 | 18.57 | +15.701% | 18 | 758 | -4.577% |
| 2026-09-16 | 16.05 | 16.05 | 16.05 | 16.05 | +0.313% | 1 | 758 | +10.405% |
| 2026-09-15 | 16.50 | 16.50 | 16.00 | 16.00 | -8.676% | 10 | 748 | +10.750% |
| 2026-09-14 | 17.55 | 17.58 | 17.51 | 17.52 | +1.330% | 8 | 749 | +1.142% |
| 2026-09-11 | 17.71 | 17.80 | 17.29 | 17.29 | +0.934% | 8 | 752 | +2.487% |
| 2026-09-10 | 17.08 | 17.20 | 17.08 | 17.13 | -3.166% | 21 | 757 | +3.444% |
| 2026-09-09 | 18.30 | 18.35 | 17.69 | 17.69 | -1.007% | 17 | 757 | +0.170% |
| 2026-09-08 | 17.79 | 17.87 | 17.79 | 17.87 | -3.353% | 7 | 755 | -0.839% |
| 2026-09-04 | 18.32 | 18.55 | 18.05 | 18.49 | -4.543% | 12 | 754 | -4.164% |
| 2026-09-03 | 17.77 | 19.37 | 17.77 | 19.37 | +11.836% | 14 | 754 | -8.518% |
| 2026-09-02 | 17.06 | 17.32 | 17.04 | 17.32 | -1.479% | 216 | 620 | +2.309% |
| 2026-09-01 | 17.43 | 17.83 | 17.40 | 17.58 | -2.712% | 25 | 624 | +0.796% |
| 2026-08-31 | 17.82 | 18.07 | 17.82 | 18.07 | +1.574% | 9 | 620 | -1.937% |
| 2026-08-28 | 18.35 | 18.45 | 17.65 | 17.79 | -6.614% | 40 | 629 | -0.393% |
| 2026-08-27 | 18.70 | 19.30 | 18.70 | 19.05 | +4.441% | 25 | 634 | -6.982% |
| 2026-08-26 | 18.25 | 18.27 | 17.98 | 18.24 | -1.405% | 61 | 634 | -2.851% |
| 2026-08-25 | 18.56 | 18.71 | 18.35 | 18.50 | -1.070% | 37 | 631 | -4.216% |
| 2026-08-24 | 18.66 | 18.70 | 18.62 | 18.70 | +5.056% | 9 | 633 | -5.241% |
| 2026-08-21 | 17.70 | 17.95 | 17.46 | 17.80 | +13.016% | 71 | 641 | -0.449% |
| 2026-08-20 | 15.10 | 15.75 | 14.90 | 15.75 | +14.545% | 15 | 640 | +12.508% |
| 2026-08-19 | 12.60 | 13.95 | 12.60 | 13.75 | +11.336% | 18 | 639 | +28.873% |
| 2026-08-18 | 12.35 | 12.35 | 12.35 | 12.35 | +2.066% | 204 | 437 | +43.482% |
| 2026-08-17 | 11.91 | 12.10 | 11.91 | 12.10 | +4.310% | 2 | 436 | +46.446% |
| 2026-08-14 | 11.30 | 11.60 | 11.30 | 11.60 | -0.855% | 2 | 436 | +52.759% |
| 2026-08-12 | 11.70 | 11.70 | 11.70 | 11.70 | -5.645% | 3 | 433 | +51.453% |
| 2026-08-10 | 12.40 | 12.40 | 12.40 | 12.40 | +0.324% | 3 | 430 | +42.903% |
| 2026-08-07 | 12.36 | 12.36 | 12.36 | 12.36 | +7.478% | 10 | 420 | +43.366% |
| 2026-08-04 | 11.50 | 11.50 | 11.50 | 11.50 | +2.679% | 1 | 421 | +54.087% |
| 2026-07-31 | 11.20 | 11.20 | 11.20 | 11.20 | -6.667% | 1 | 420 | +58.214% |
| 2026-07-24 | 11.91 | 12.00 | 11.91 | 12.00 | -8.397% | 51 | 419 | +47.667% |
| 2026-07-21 | 13.10 | 13.10 | 13.10 | 13.10 | +9.258% | 1 | 418 | +35.267% |
| 2026-07-14 | 11.99 | 11.99 | 11.99 | 11.99 | +3.810% | 1 | 420 | +47.790% |
| 2026-07-13 | 11.20 | 11.55 | 11.20 | 11.55 | -5.328% | 3 | 420 | +53.420% |
| 2026-07-10 | 12.10 | 12.20 | 12.10 | 12.20 | +7.394% | 7 | 419 | +45.246% |
| 2026-07-08 | 11.36 | 11.36 | 11.36 | 11.36 | -0.351% | 1 | 418 | +55.986% |
| 2026-07-02 | 11.40 | 11.40 | 11.40 | 11.40 | +4.587% | 1 | 417 | +55.439% |
| 2026-07-01 | 11.10 | 11.10 | 10.90 | 10.90 | +6.238% | 201 | 266 | +62.569% |
| 2026-06-30 | 10.28 | 10.28 | 10.26 | 10.26 | -6.727% | 53 | 318 | +72.710% |
| 2026-06-26 | 11.00 | 11.00 | 11.00 | 11.00 | +2.326% | 3 | 318 | +61.091% |
| 2026-06-25 | 10.62 | 10.75 | 10.62 | 10.75 | -1.916% | 2 | 318 | +64.837% |
| 2026-06-24 | 10.95 | 10.96 | 10.95 | 10.96 | -6.325% | 6 | 322 | +61.679% |
| 2026-06-23 | 11.70 | 11.70 | 11.70 | 11.70 | -8.451% | 5 | 317 | +51.453% |
| 2026-06-22 | 12.78 | 12.78 | 12.78 | 12.78 | +7.395% | 1 | 318 | +38.654% |
| 2026-06-18 | 11.90 | 11.90 | 11.90 | 11.90 | -5.929% | 2 | 318 | +48.908% |
| 2026-06-16 | 13.20 | 13.20 | 12.65 | 12.65 | -7.799% | 3 | 319 | +40.079% |
| 2026-06-15 | 13.60 | 13.80 | 13.60 | 13.72 | +9.149% | 22 | 338 | +29.155% |
| 2026-06-12 | 12.57 | 12.57 | 12.57 | 12.57 | +1.371% | 50 | 300 | +40.971% |
| 2026-06-11 | 12.50 | 12.50 | 12.40 | 12.40 | +5.532% | 2 | 298 | +42.903% |
| 2026-06-09 | 12.20 | 12.20 | 11.75 | 11.75 | -10.985% | 3 | 298 | +50.809% |
| 2026-06-08 | 12.99 | 13.25 | 12.75 | 13.20 | +14.783% | 9 | 296 | +34.242% |
| 2026-06-05 | 12.40 | 12.40 | 11.25 | 11.50 | -8.730% | 37 | 266 | +54.087% |
| 2026-06-04 | 13.00 | 13.00 | 12.60 | 12.60 | -6.667% | 23 | 254 | +40.635% |
| 2026-06-03 | 13.60 | 13.81 | 13.50 | 13.50 | -4.255% | 5 | 251 | +31.259% |
| 2026-06-02 | 15.10 | 15.10 | 14.10 | 14.10 | -10.476% | 65 | 210 | +25.674% |
| 2026-06-01 | 15.75 | 15.90 | 15.75 | 15.75 | -4.545% | 3 | 210 | +12.508% |
| 2026-05-29 | 16.50 | 16.50 | 16.50 | 16.50 | +0.121% | 1 | 209 | +7.394% |
| 2026-05-28 | 16.15 | 16.48 | 16.15 | 16.48 | -6.787% | 13 | 206 | +7.524% |
| 2026-05-27 | 17.68 | 17.68 | 17.68 | 17.68 | -1.229% | 2 | 204 | +0.226% |
| 2026-05-26 | 18.05 | 18.10 | 17.90 | 17.90 | -2.132% | 6 | 202 | -1.006% |
| 2026-05-22 | 18.40 | 18.40 | 18.29 | 18.29 | -2.713% | 29 | 217 | -3.116% |
| 2026-05-19 | 18.55 | 18.80 | 18.50 | 18.80 | +3.581% | 18 | 217 | -5.745% |
| 2026-05-18 | 18.15 | 18.15 | 18.15 | 18.15 | -7.634% | 15 | 217 | -2.369% |
| 2026-05-13 | 20.00 | 20.19 | 19.65 | 19.65 | -4.843% | 6 | 219 | -9.822% |
| 2026-05-12 | 20.65 | 20.65 | 20.65 | 20.65 | 0.000% | 1 | 218 | -14.189% |
| 2026-05-04 | 20.00 | 20.80 | 20.00 | 20.65 | +4.293% | 4 | 218 | -14.189% |
| 2026-05-01 | 19.80 | 19.80 | 19.80 | 19.80 | +4.762% | 6 | 216 | -10.505% |
| 2026-04-30 | 18.78 | 18.90 | 18.78 | 18.90 | -1.511% | 4 | 217 | -6.243% |
| 2026-04-29 | 19.19 | 19.19 | 19.19 | 19.19 | -1.640% | 1 | 216 | -7.660% |
| 2026-04-24 | 19.51 | 19.51 | 19.51 | 19.51 | 0.000% | 1 | 216 | -9.175% |
| 2026-04-23 | 19.51 | 19.51 | 19.51 | 19.51 | +3.337% | 1 | 215 | -9.175% |
| 2026-04-14 | 18.88 | 18.88 | 18.88 | 18.88 | +4.022% | 2 | 215 | -6.144% |
| 2026-04-13 | 18.15 | 18.15 | 18.15 | 18.15 | +1.397% | 1 | 215 | -2.369% |
| 2026-04-09 | 17.90 | 17.90 | 17.90 | 17.90 | +3.170% | 1 | 214 | -1.006% |
| 2026-04-08 | 17.52 | 17.52 | 17.30 | 17.35 | +6.311% | 8 | 215 | +2.133% |
| 2026-04-07 | 16.40 | 16.40 | 16.20 | 16.32 | -3.546% | 4 | 220 | +8.578% |
| 2026-04-06 | 16.90 | 16.96 | 16.45 | 16.92 | +8.462% | 42 | 218 | +4.728% |
| 2026-04-02 | 15.60 | 15.60 | 15.60 | 15.60 | -4.000% | 4 | 226 | +13.590% |
| 2026-03-31 | 15.90 | 16.25 | 15.90 | 16.25 | +4.233% | 5 | 226 | +9.046% |
| 2026-03-30 | 16.19 | 16.19 | 15.59 | 15.59 | -7.202% | 5 | 225 | +13.663% |
| 2026-03-26 | 16.87 | 16.87 | 16.55 | 16.80 | -5.299% | 3 | 223 | +5.476% |
| 2026-03-25 | 17.90 | 17.90 | 17.74 | 17.74 | +4.353% | 9 | 264 | -0.113% |
| 2026-03-24 | 17.70 | 17.70 | 17.00 | 17.00 | -2.186% | 36 | 265 | +4.235% |
| 2026-03-23 | 17.85 | 17.85 | 17.37 | 17.38 | -0.401% | 5 | 259 | +1.956% |
| 2026-03-20 | 17.43 | 17.45 | 17.43 | 17.45 | +1.868% | 3 | 254 | +1.547% |
| 2026-03-19 | 17.10 | 17.20 | 17.05 | 17.13 | -10.642% | 253 | 253 | +3.444% |
| 2026-03-17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.156% | 1 | 355 | -7.564% |
| 2026-03-16 | 19.65 | 19.65 | 19.20 | 19.20 | +0.735% | 3 | 356 | -7.708% |
| 2026-03-13 | 19.25 | 19.25 | 19.01 | 19.06 | +9.666% | 150 | 353 | -7.030% |
| 2026-03-12 | 17.60 | 17.60 | 17.00 | 17.38 | -2.085% | 107 | 253 | +1.956% |
| 2026-03-11 | 17.75 | 17.75 | 17.75 | 17.75 | +2.070% | 30 | 301 | -0.169% |
| 2026-03-10 | 17.30 | 18.15 | 17.14 | 17.39 | +3.512% | 43 | 276 | +1.898% |
| 2026-03-09 | 16.75 | 17.23 | 16.75 | 16.80 | +1.205% | 245 | 295 | +5.476% |
| 2026-03-06 | 16.90 | 16.90 | 16.54 | 16.60 | -7.003% | 54 | 53 | +6.747% |
| 2026-03-05 | 17.85 | 17.85 | 17.85 | 17.85 | 0.000% | 1 | 1 | -0.728% |