IBIT281215C00040000
IBIT Dec 15 2028 40.00 Call
optionOPRA
EODOct 15, 2026
17.80USD+2.594%(+0.45)136Vol6,477OI
IBIT281215C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 16.75 | 18.00 | 16.6000 | 17.8000 | +2.594% | 136 | 6,478 | 0.000% |
| 2026-10-14 | 17.83 | 17.92 | 17.3200 | 17.3500 | -4.984% | 139 | 6,568 | +2.594% |
| 2026-10-13 | 18.10 | 18.26 | 18.0000 | 18.2600 | +2.873% | 57 | 6,541 | -2.519% |
| 2026-10-12 | 17.90 | 18.00 | 17.7500 | 17.7500 | -0.393% | 31 | 6,536 | +0.282% |
| 2026-10-09 | 18.04 | 18.04 | 17.8200 | 17.8200 | +1.829% | 11 | 6,531 | -0.112% |
| 2026-10-08 | 17.20 | 17.93 | 16.8800 | 17.5000 | -3.581% | 183 | 6,382 | +1.714% |
| 2026-10-07 | 18.28 | 18.28 | 18.0000 | 18.1500 | -5.073% | 126 | 6,358 | -1.928% |
| 2026-10-06 | 19.38 | 19.80 | 19.1200 | 19.1200 | -1.949% | 208 | 6,169 | -6.904% |
| 2026-10-05 | 19.60 | 19.90 | 19.0700 | 19.5000 | +4.558% | 73 | 6,124 | -8.718% |
| 2026-10-02 | 20.30 | 20.30 | 18.6500 | 18.6500 | -2.100% | 1,122 | 5,956 | -4.558% |
| 2026-10-01 | 18.70 | 19.19 | 18.5500 | 19.0500 | +2.640% | 95 | 5,891 | -6.562% |
| 2026-09-30 | 19.34 | 19.40 | 18.5000 | 18.5600 | -0.749% | 112 | 5,876 | -4.095% |
| 2026-09-29 | 19.01 | 19.01 | 18.5000 | 18.7000 | -0.638% | 52 | 5,847 | -4.813% |
| 2026-09-28 | 19.09 | 19.09 | 18.4500 | 18.8200 | -2.487% | 47 | 5,836 | -5.420% |
| 2026-09-25 | 19.05 | 19.30 | 18.8500 | 19.3000 | -2.278% | 40 | 5,808 | -7.772% |
| 2026-09-24 | 19.32 | 19.75 | 19.1500 | 19.7500 | +2.173% | 15 | 5,810 | -9.873% |
| 2026-09-23 | 20.10 | 20.20 | 19.1000 | 19.3300 | -5.477% | 110 | 5,767 | -7.915% |
| 2026-09-22 | 20.35 | 20.50 | 19.9400 | 20.4500 | -0.244% | 43 | 5,746 | -12.958% |
| 2026-09-21 | 19.82 | 20.55 | 19.5000 | 20.5000 | +13.573% | 101 | 5,736 | -13.171% |
| 2026-09-18 | 17.05 | 18.05 | 16.9500 | 18.0500 | +13.166% | 101 | 5,733 | -1.385% |
| 2026-09-17 | 15.88 | 16.15 | 15.7500 | 15.9500 | +2.244% | 197 | 5,561 | +11.599% |
| 2026-09-16 | 15.60 | 15.80 | 15.4500 | 15.6000 | -2.072% | 38 | 5,545 | +14.103% |
| 2026-09-15 | 16.00 | 16.40 | 15.5000 | 15.9300 | -8.606% | 139 | 5,504 | +11.739% |
| 2026-09-14 | 17.00 | 17.48 | 17.0000 | 17.4300 | +5.127% | 35 | 5,498 | +2.123% |
| 2026-09-11 | 16.92 | 17.75 | 16.5200 | 16.5800 | -0.540% | 140 | 5,414 | +7.358% |
| 2026-09-10 | 16.68 | 16.80 | 16.5900 | 16.6700 | -4.195% | 49 | 5,386 | +6.779% |
| 2026-09-09 | 17.65 | 17.73 | 17.1500 | 17.4000 | +0.520% | 43 | 5,367 | +2.299% |
| 2026-09-08 | 17.85 | 17.85 | 17.0000 | 17.3100 | -3.940% | 89 | 5,318 | +2.831% |
| 2026-09-04 | 18.62 | 18.62 | 17.5000 | 18.0200 | -4.656% | 66 | 5,281 | -1.221% |
| 2026-09-03 | 17.90 | 18.90 | 17.4500 | 18.9000 | +12.500% | 48 | 5,292 | -5.820% |
| 2026-09-02 | 16.68 | 16.95 | 16.6000 | 16.8000 | -0.415% | 103 | 5,257 | +5.952% |
| 2026-09-01 | 17.25 | 17.40 | 16.5600 | 16.8700 | -3.600% | 83 | 5,243 | +5.513% |
| 2026-08-31 | 17.44 | 17.76 | 17.2000 | 17.5000 | +1.273% | 121 | 5,215 | +1.714% |
| 2026-08-28 | 17.80 | 18.35 | 17.0000 | 17.2800 | -6.087% | 177 | 5,236 | +3.009% |
| 2026-08-27 | 18.13 | 18.83 | 18.1300 | 18.4000 | +3.779% | 54 | 5,237 | -3.261% |
| 2026-08-26 | 17.70 | 18.00 | 17.5000 | 17.7300 | -0.393% | 131 | 5,163 | +0.395% |
| 2026-08-25 | 18.55 | 18.55 | 17.7000 | 17.8000 | -1.111% | 180 | 5,186 | 0.000% |
| 2026-08-24 | 18.07 | 18.42 | 17.5000 | 18.0000 | +5.018% | 250 | 5,210 | -1.111% |
| 2026-08-21 | 16.80 | 17.50 | 16.7000 | 17.1400 | +12.026% | 446 | 5,159 | +3.851% |
| 2026-08-20 | 14.70 | 15.45 | 14.3900 | 15.3000 | +13.333% | 464 | 5,051 | +16.340% |
| 2026-08-19 | 12.14 | 14.10 | 12.0300 | 13.5000 | +13.445% | 699 | 4,422 | +31.852% |
| 2026-08-18 | 11.87 | 12.30 | 11.8200 | 11.9000 | 0.000% | 212 | 4,398 | +49.580% |
| 2026-08-17 | 11.42 | 12.00 | 11.2900 | 11.9000 | +6.250% | 52 | 4,377 | +49.580% |
| 2026-08-14 | 11.00 | 11.25 | 11.0000 | 11.2000 | -0.885% | 35 | 4,349 | +58.929% |
| 2026-08-13 | 11.52 | 11.55 | 11.0500 | 11.3000 | +0.444% | 46 | 4,311 | +57.522% |
| 2026-08-12 | 11.40 | 11.60 | 11.2500 | 11.2500 | -0.881% | 150 | 4,326 | +58.222% |
| 2026-08-11 | 11.75 | 11.75 | 11.2700 | 11.3500 | -1.732% | 65 | 4,327 | +56.828% |
| 2026-08-10 | 12.00 | 12.00 | 11.4000 | 11.5500 | -3.750% | 207 | 4,320 | +54.113% |
| 2026-08-07 | 12.09 | 12.09 | 11.6500 | 12.0000 | +1.954% | 106 | 4,218 | +48.333% |
| 2026-08-06 | 11.95 | 11.95 | 11.6200 | 11.7700 | -1.092% | 16 | 4,215 | +51.232% |
| 2026-08-05 | 11.60 | 11.90 | 11.4500 | 11.9000 | +3.030% | 146 | 4,231 | +49.580% |
| 2026-08-04 | 11.44 | 11.65 | 11.1500 | 11.5500 | +0.522% | 29 | 4,220 | +54.113% |
| 2026-08-03 | 10.92 | 11.55 | 10.9200 | 11.4900 | +4.455% | 137 | 4,098 | +54.917% |
| 2026-07-31 | 11.20 | 11.20 | 10.7500 | 11.0000 | -6.621% | 176 | 3,996 | +61.818% |
| 2026-07-30 | 11.60 | 12.05 | 11.6000 | 11.7800 | +4.898% | 45 | 3,986 | +51.104% |
| 2026-07-29 | 11.50 | 11.76 | 11.1000 | 11.2300 | -1.491% | 105 | 4,035 | +58.504% |
| 2026-07-28 | 11.05 | 11.53 | 11.0000 | 11.4000 | -3.308% | 119 | 3,916 | +56.140% |
| 2026-07-27 | 11.90 | 12.05 | 11.6000 | 11.7900 | +1.726% | 134 | 3,962 | +50.975% |
| 2026-07-24 | 11.65 | 11.67 | 11.4000 | 11.5900 | -3.013% | 49 | 3,957 | +53.581% |
| 2026-07-23 | 12.00 | 12.00 | 11.8500 | 11.9500 | -2.608% | 48 | 3,954 | +48.954% |
| 2026-07-22 | 12.30 | 12.42 | 12.0000 | 12.2700 | -1.840% | 83 | 3,967 | +45.069% |
| 2026-07-21 | 12.50 | 12.80 | 12.5000 | 12.5000 | +4.167% | 250 | 3,774 | +42.400% |
| 2026-07-20 | 11.79 | 12.25 | 11.6400 | 12.0000 | +3.896% | 139 | 3,727 | +48.333% |
| 2026-07-17 | 11.18 | 11.60 | 11.1800 | 11.5500 | -1.113% | 206 | 3,524 | +54.113% |
| 2026-07-16 | 11.62 | 11.76 | 11.6200 | 11.6800 | -3.471% | 90 | 3,518 | +52.397% |
| 2026-07-15 | 12.15 | 12.15 | 11.8200 | 12.1000 | +2.024% | 35 | 3,494 | +47.107% |
| 2026-07-14 | 11.62 | 12.00 | 11.3500 | 11.8600 | +7.818% | 142 | 3,438 | +50.084% |
| 2026-07-13 | 11.30 | 11.33 | 10.9300 | 11.0000 | -6.383% | 171 | 3,296 | +61.818% |
| 2026-07-10 | 11.80 | 11.90 | 11.7000 | 11.7500 | +1.293% | 288 | 3,065 | +51.489% |
| 2026-07-09 | 11.30 | 11.60 | 11.1500 | 11.6000 | +4.977% | 24 | 3,160 | +53.448% |
| 2026-07-08 | 11.00 | 11.30 | 10.9000 | 11.0500 | -5.232% | 119 | 3,096 | +61.086% |
| 2026-07-07 | 11.51 | 11.90 | 11.3000 | 11.6600 | -1.603% | 56 | 3,114 | +52.659% |
| 2026-07-06 | 11.00 | 11.90 | 11.0000 | 11.8500 | +5.333% | 59 | 3,075 | +50.211% |
| 2026-07-02 | 11.05 | 11.25 | 10.9000 | 11.2500 | +7.143% | 86 | 3,089 | +58.222% |
| 2026-07-01 | 10.05 | 10.60 | 10.0000 | 10.5000 | +6.061% | 89 | 3,053 | +69.524% |
| 2026-06-30 | 10.10 | 10.20 | 9.7500 | 9.9000 | -8.756% | 278 | 2,991 | +79.798% |
| 2026-06-29 | 10.75 | 10.85 | 10.1500 | 10.8500 | +2.552% | 50 | 2,995 | +64.055% |
| 2026-06-26 | 10.32 | 10.73 | 10.2000 | 10.5800 | +2.420% | 104 | 3,003 | +68.242% |
| 2026-06-25 | 10.16 | 10.63 | 9.9500 | 10.3300 | +0.291% | 136 | 2,934 | +72.314% |
| 2026-06-24 | 11.17 | 11.17 | 10.2400 | 10.3000 | -9.490% | 285 | 2,839 | +72.816% |
| 2026-06-23 | 11.33 | 11.60 | 11.2800 | 11.3800 | -6.874% | 62 | 2,833 | +56.415% |
| 2026-06-22 | 12.30 | 12.70 | 12.2200 | 12.2200 | +4.893% | 31 | 2,842 | +45.663% |
| 2026-06-18 | 12.24 | 12.24 | 11.4700 | 11.6500 | -4.508% | 125 | 2,830 | +52.790% |
| 2026-06-17 | 12.50 | 13.00 | 12.2000 | 12.2000 | -6.513% | 33 | 2,819 | +45.902% |
| 2026-06-16 | 13.00 | 13.05 | 12.7500 | 13.0500 | -2.612% | 38 | 2,808 | +36.398% |
| 2026-06-15 | 13.30 | 13.55 | 13.0000 | 13.4000 | +9.836% | 46 | 2,808 | +32.836% |
| 2026-06-12 | 12.13 | 12.53 | 12.1000 | 12.2000 | -0.651% | 28 | 2,820 | +45.902% |
| 2026-06-11 | 12.15 | 12.45 | 12.0000 | 12.2800 | +4.068% | 441 | 2,944 | +44.951% |
| 2026-06-10 | 11.84 | 12.10 | 11.7500 | 11.8000 | -0.673% | 52 | 2,938 | +50.847% |
| 2026-06-09 | 12.10 | 12.14 | 11.5000 | 11.8800 | -4.578% | 415 | 3,052 | +49.832% |
| 2026-06-08 | 11.85 | 12.70 | 11.8500 | 12.4500 | +9.982% | 53 | 3,037 | +42.972% |
| 2026-06-05 | 12.15 | 12.15 | 10.9000 | 11.3200 | -10.159% | 1,267 | 2,959 | +57.244% |
| 2026-06-04 | 12.95 | 12.95 | 12.2000 | 12.6000 | -4.183% | 164 | 3,095 | +41.270% |
| 2026-06-03 | 13.93 | 13.93 | 13.1500 | 13.1500 | -4.364% | 666 | 2,718 | +35.361% |
| 2026-06-02 | 14.45 | 14.80 | 13.4000 | 13.7500 | -11.290% | 709 | 2,474 | +29.455% |
| 2026-06-01 | 15.63 | 15.75 | 15.1500 | 15.5000 | -4.908% | 191 | 2,293 | +14.839% |
| 2026-05-29 | 16.41 | 16.60 | 15.9300 | 16.3000 | +0.123% | 67 | 2,306 | +9.202% |
| 2026-05-28 | 16.25 | 16.60 | 15.9500 | 16.2800 | -2.806% | 272 | 2,341 | +9.337% |
| 2026-05-27 | 17.01 | 17.20 | 16.7500 | 16.7500 | -5.367% | 113 | 2,412 | +6.269% |
| 2026-05-26 | 18.13 | 19.15 | 17.1500 | 17.7000 | +1.027% | 78 | 2,363 | +0.565% |
| 2026-05-22 | 18.28 | 18.30 | 17.5200 | 17.5200 | -5.041% | 23 | 2,352 | +1.598% |
| 2026-05-21 | 18.50 | 18.50 | 17.8500 | 18.4500 | +0.820% | 48 | 2,335 | -3.523% |
| 2026-05-20 | 18.30 | 18.30 | 18.3000 | 18.3000 | +0.549% | 1 | 2,335 | -2.732% |
| 2026-05-19 | 17.80 | 18.37 | 17.8000 | 18.2000 | +1.111% | 9 | 2,341 | -2.198% |
| 2026-05-18 | 18.62 | 18.67 | 17.9300 | 18.0000 | -6.736% | 35 | 2,353 | -1.111% |
| 2026-05-15 | 19.83 | 19.83 | 19.3000 | 19.3000 | -6.220% | 164 | 2,370 | -7.772% |
| 2026-05-14 | 19.75 | 20.60 | 19.7500 | 20.5800 | +4.573% | 11 | 2,364 | -13.508% |
| 2026-05-13 | 20.00 | 20.10 | 19.3200 | 19.6800 | -2.333% | 88 | 2,335 | -9.553% |
| 2026-05-12 | 20.15 | 20.25 | 19.7300 | 20.1500 | -2.184% | 111 | 2,372 | -11.663% |
| 2026-05-11 | 20.27 | 20.70 | 20.2600 | 20.6000 | +3.258% | 11 | 2,375 | -13.592% |
| 2026-05-08 | 19.79 | 19.95 | 19.7500 | 19.9500 | -0.499% | 22 | 2,369 | -10.777% |
| 2026-05-07 | 20.38 | 20.38 | 19.7800 | 20.0500 | -3.140% | 245 | 2,580 | -11.222% |
| 2026-05-06 | 21.00 | 21.00 | 20.6000 | 20.7000 | -1.193% | 82 | 2,576 | -14.010% |
| 2026-05-05 | 20.62 | 21.05 | 20.5500 | 20.9500 | +3.151% | 239 | 2,400 | -15.036% |
| 2026-05-04 | 19.60 | 20.31 | 19.6000 | 20.3100 | +3.359% | 49 | 2,442 | -12.358% |
| 2026-05-01 | 19.60 | 19.65 | 19.2800 | 19.6500 | +5.873% | 16 | 2,430 | -9.415% |
| 2026-04-30 | 18.45 | 18.56 | 18.2500 | 18.5600 | +2.541% | 10 | 2,449 | -4.095% |
| 2026-04-29 | 18.70 | 18.75 | 17.9500 | 18.1000 | -1.630% | 224 | 2,512 | -1.657% |
| 2026-04-28 | 18.05 | 18.65 | 18.0500 | 18.4000 | -1.657% | 105 | 2,553 | -3.261% |
| 2026-04-27 | 19.30 | 19.36 | 18.6400 | 18.7100 | -2.552% | 73 | 2,545 | -4.864% |
| 2026-04-24 | 19.61 | 19.61 | 19.1000 | 19.2000 | +0.524% | 24 | 2,538 | -7.292% |
| 2026-04-23 | 19.35 | 19.47 | 18.9500 | 19.1000 | -2.551% | 27 | 2,539 | -6.806% |
| 2026-04-22 | 19.72 | 20.10 | 19.6000 | 19.6000 | +8.889% | 180 | 2,486 | -9.184% |
| 2026-04-21 | 18.70 | 18.70 | 18.0000 | 18.0000 | -3.743% | 102 | 2,499 | -1.111% |
| 2026-04-20 | 18.25 | 18.70 | 18.0000 | 18.7000 | -3.109% | 34 | 2,471 | -4.813% |
| 2026-04-17 | 18.90 | 19.65 | 18.9000 | 19.3000 | +4.324% | 121 | 2,471 | -7.772% |
| 2026-04-16 | 18.23 | 18.55 | 17.6000 | 18.5000 | +0.983% | 551 | 2,390 | -3.784% |
| 2026-04-15 | 17.89 | 18.40 | 17.7000 | 18.3200 | +1.271% | 53 | 1,923 | -2.838% |
| 2026-04-14 | 18.38 | 19.35 | 18.0900 | 18.0900 | +3.371% | 219 | 1,923 | -1.603% |
| 2026-04-13 | 17.60 | 17.60 | 16.6000 | 17.5000 | -1.130% | 35 | 1,779 | +1.714% |
| 2026-04-10 | 17.50 | 17.84 | 17.5000 | 17.7000 | +1.433% | 697 | 1,757 | +0.565% |
| 2026-04-09 | 17.00 | 17.50 | 17.0000 | 17.4500 | +2.047% | 551 | 1,823 | +2.006% |
| 2026-04-08 | 17.50 | 17.62 | 16.9000 | 17.1000 | +6.608% | 631 | 2,227 | +4.094% |
| 2026-04-07 | 16.00 | 16.04 | 15.8000 | 16.0400 | -3.373% | 112 | 1,622 | +10.973% |
| 2026-04-06 | 16.45 | 16.60 | 16.4500 | 16.6000 | +6.410% | 8 | 1,616 | +7.229% |
| 2026-04-02 | 15.25 | 15.60 | 15.0000 | 15.6000 | -4.294% | 32 | 1,605 | +14.103% |
| 2026-04-01 | 16.05 | 16.30 | 16.0500 | 16.3000 | +2.580% | 125 | 1,605 | +9.202% |
| 2026-03-31 | 15.61 | 15.89 | 15.6100 | 15.8900 | +3.182% | 17 | 1,481 | +12.020% |
| 2026-03-30 | 15.67 | 15.88 | 15.2900 | 15.4000 | +1.050% | 61 | 1,470 | +15.584% |
| 2026-03-27 | 15.52 | 15.57 | 15.1000 | 15.2400 | -5.926% | 317 | 1,450 | +16.798% |
| 2026-03-26 | 16.66 | 16.66 | 16.2000 | 16.2000 | -6.304% | 412 | 1,399 | +9.877% |
| 2026-03-25 | 17.55 | 17.75 | 17.2400 | 17.2900 | +4.788% | 141 | 1,029 | +2.950% |
| 2026-03-24 | 16.95 | 16.95 | 16.5000 | 16.5000 | -3.452% | 12 | 979 | +7.879% |
| 2026-03-23 | 17.50 | 17.95 | 16.9900 | 17.0900 | +0.529% | 101 | 973 | +4.154% |
| 2026-03-20 | 17.45 | 17.45 | 16.8000 | 17.0000 | -0.585% | 78 | 878 | +4.706% |
| 2026-03-19 | 16.96 | 17.10 | 16.6000 | 17.1000 | -1.441% | 22 | 816 | +4.094% |
| 2026-03-18 | 17.90 | 18.10 | 17.3500 | 17.3500 | -8.684% | 103 | 814 | +2.594% |
| 2026-03-17 | 18.50 | 19.10 | 18.5000 | 19.0000 | +0.689% | 15 | 763 | -6.316% |
| 2026-03-16 | 18.86 | 19.00 | 18.4000 | 18.8700 | +7.216% | 34 | 756 | -5.670% |
| 2026-03-13 | 18.50 | 18.76 | 17.6000 | 17.6000 | +0.686% | 29 | 743 | +1.136% |
| 2026-03-12 | 16.75 | 17.50 | 16.7500 | 17.4800 | +0.807% | 113 | 731 | +1.831% |
| 2026-03-11 | 17.02 | 17.60 | 17.0000 | 17.3400 | +2.422% | 63 | 652 | +2.653% |
| 2026-03-10 | 17.35 | 18.00 | 16.7500 | 16.9300 | +1.743% | 114 | 621 | +5.139% |
| 2026-03-09 | 16.60 | 17.00 | 16.5100 | 16.6400 | +2.779% | 115 | 572 | +6.971% |
| 2026-03-06 | 17.20 | 17.20 | 16.0300 | 16.1900 | -7.486% | 243 | 548 | +9.944% |
| 2026-03-05 | 18.50 | 18.50 | 17.2600 | 17.5000 | -6.065% | 174 | 373 | +1.714% |
| 2026-03-04 | 18.40 | 18.90 | 17.7500 | 18.6300 | +14.646% | 297 | 249 | -4.455% |
| 2026-03-03 | 15.40 | 16.60 | 15.4000 | 16.2500 | 0.000% | 12 | 11 | +9.538% |