IBIT281215C00041000
IBIT Dec 15 2028 41.00 Call
optionOPRA
EODOct 14, 2026
16.93USD-3.916%(-0.69)1Vol223OI
IBIT281215C00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 16.9300 | 16.93 | 16.9300 | 16.93 | -3.916% | 1 | 223 | 0.000% |
| 2026-10-13 | 17.6300 | 17.65 | 17.6200 | 17.62 | +1.439% | 10 | 224 | -3.916% |
| 2026-10-12 | 17.3700 | 17.37 | 17.3700 | 17.37 | +0.173% | 1 | 224 | -2.533% |
| 2026-10-09 | 17.4200 | 17.42 | 17.3400 | 17.34 | -1.589% | 6 | 225 | -2.364% |
| 2026-10-07 | 17.6500 | 17.70 | 17.5300 | 17.62 | -6.027% | 27 | 229 | -3.916% |
| 2026-10-06 | 18.9100 | 18.91 | 18.7500 | 18.75 | -0.107% | 9 | 226 | -9.707% |
| 2026-10-05 | 18.6400 | 18.77 | 18.6200 | 18.77 | -3.098% | 4 | 225 | -9.803% |
| 2026-10-02 | 19.4400 | 19.44 | 19.3700 | 19.37 | +6.021% | 2 | 225 | -12.597% |
| 2026-10-01 | 17.9800 | 18.27 | 17.9800 | 18.27 | -0.273% | 7 | 228 | -7.334% |
| 2026-09-30 | 18.3000 | 18.32 | 18.2900 | 18.32 | +0.826% | 3 | 226 | -7.587% |
| 2026-09-29 | 18.6600 | 18.66 | 18.0200 | 18.17 | -3.093% | 26 | 225 | -6.824% |
| 2026-09-25 | 18.5400 | 18.75 | 18.5400 | 18.75 | 0.000% | 8 | 226 | -9.707% |
| 2026-09-24 | 18.7700 | 18.77 | 18.7500 | 18.75 | -6.015% | 2 | 226 | -9.707% |
| 2026-09-23 | 19.5300 | 19.95 | 19.5300 | 19.95 | +0.352% | 9 | 225 | -15.138% |
| 2026-09-22 | 19.5200 | 19.88 | 19.5200 | 19.88 | +1.274% | 14 | 225 | -14.839% |
| 2026-09-21 | 19.0800 | 19.74 | 19.0800 | 19.63 | +11.407% | 12 | 224 | -13.754% |
| 2026-09-18 | 17.3500 | 17.62 | 17.3500 | 17.62 | +13.677% | 2 | 223 | -3.916% |
| 2026-09-17 | 15.5000 | 15.50 | 15.5000 | 15.50 | +0.977% | 1 | 222 | +9.226% |
| 2026-09-15 | 15.3500 | 15.35 | 15.3500 | 15.35 | -8.358% | 1 | 223 | +10.293% |
| 2026-09-14 | 16.7500 | 16.75 | 16.7500 | 16.75 | -0.119% | 4 | 225 | +1.075% |
| 2026-09-11 | 16.9000 | 16.90 | 16.7700 | 16.77 | -3.787% | 2 | 224 | +0.954% |
| 2026-09-04 | 17.4800 | 17.60 | 17.4300 | 17.43 | -3.967% | 4 | 224 | -2.869% |
| 2026-09-03 | 17.1000 | 18.15 | 17.1000 | 18.15 | +13.084% | 13 | 229 | -6.722% |
| 2026-09-02 | 16.2800 | 16.35 | 16.0500 | 16.05 | -1.534% | 9 | 233 | +5.483% |
| 2026-09-01 | 16.7000 | 17.02 | 16.3000 | 16.30 | -3.664% | 26 | 230 | +3.865% |
| 2026-08-28 | 17.5100 | 17.58 | 16.6800 | 16.92 | -6.104% | 16 | 229 | +0.059% |
| 2026-08-27 | 17.9200 | 18.33 | 17.9200 | 18.02 | +4.707% | 17 | 237 | -6.049% |
| 2026-08-26 | 17.2000 | 17.26 | 17.2000 | 17.21 | -2.878% | 28 | 241 | -1.627% |
| 2026-08-25 | 17.5200 | 17.75 | 17.2900 | 17.72 | +1.142% | 19 | 240 | -4.458% |
| 2026-08-24 | 17.5000 | 17.85 | 17.5000 | 17.52 | +4.973% | 8 | 239 | -3.368% |
| 2026-08-21 | 16.7000 | 16.73 | 16.5500 | 16.69 | +12.164% | 33 | 240 | +1.438% |
| 2026-08-20 | 14.0000 | 14.97 | 14.0000 | 14.88 | +32.857% | 26 | 223 | +13.777% |
| 2026-08-17 | 11.2000 | 11.20 | 11.2000 | 11.20 | +3.512% | 3 | 220 | +51.161% |
| 2026-08-13 | 10.8000 | 10.82 | 10.8000 | 10.82 | -3.393% | 2 | 219 | +56.470% |
| 2026-08-11 | 11.2000 | 11.20 | 11.2000 | 11.20 | -3.030% | 1 | 219 | +51.161% |
| 2026-08-10 | 11.5500 | 11.55 | 11.5500 | 11.55 | +3.125% | 1 | 219 | +46.580% |
| 2026-08-06 | 11.2000 | 11.20 | 11.2000 | 11.20 | +1.357% | 1 | 219 | +51.161% |
| 2026-08-03 | 11.0500 | 11.05 | 11.0500 | 11.05 | +2.791% | 1 | 219 | +53.213% |
| 2026-07-28 | 10.7500 | 10.75 | 10.7500 | 10.75 | -7.168% | 4 | 219 | +57.488% |
| 2026-07-23 | 11.5800 | 11.58 | 11.5800 | 11.58 | -5.469% | 1 | 220 | +46.200% |
| 2026-07-22 | 12.2500 | 12.25 | 12.2500 | 12.25 | +5.150% | 1 | 220 | +38.204% |
| 2026-07-15 | 11.6500 | 11.65 | 11.6500 | 11.65 | +3.097% | 1 | 221 | +45.322% |
| 2026-07-14 | 11.3000 | 11.30 | 11.3000 | 11.30 | -1.310% | 1 | 220 | +49.823% |
| 2026-07-07 | 11.4500 | 11.45 | 11.4500 | 11.45 | 0.000% | 1 | 220 | +47.860% |
| 2026-07-06 | 11.4500 | 11.45 | 11.4500 | 11.45 | +6.512% | 1 | 219 | +47.860% |
| 2026-07-02 | 10.6800 | 10.75 | 10.6800 | 10.75 | +7.072% | 7 | 219 | +57.488% |
| 2026-07-01 | 10.0400 | 10.04 | 10.0400 | 10.04 | -0.594% | 15 | 254 | +68.625% |
| 2026-06-26 | 10.1300 | 10.13 | 10.1000 | 10.10 | +1.000% | 92 | 284 | +67.624% |
| 2026-06-25 | 9.8500 | 10.00 | 9.8500 | 10.00 | -19.355% | 20 | 294 | +69.300% |
| 2026-06-17 | 12.4000 | 12.40 | 12.4000 | 12.40 | -4.615% | 1 | 294 | +36.532% |
| 2026-06-15 | 12.9000 | 13.00 | 12.9000 | 13.00 | +9.705% | 5 | 293 | +30.231% |
| 2026-06-11 | 11.9000 | 11.90 | 11.8500 | 11.85 | +3.043% | 2 | 292 | +42.869% |
| 2026-06-10 | 11.5000 | 11.50 | 11.5000 | 11.50 | -1.709% | 100 | 192 | +47.217% |
| 2026-06-09 | 11.7000 | 11.70 | 11.7000 | 11.70 | -4.098% | 4 | 188 | +44.701% |
| 2026-06-08 | 12.2000 | 12.20 | 12.2000 | 12.20 | +2.092% | 1 | 187 | +38.770% |
| 2026-06-04 | 12.2000 | 12.20 | 11.9500 | 11.95 | -6.641% | 21 | 177 | +41.674% |
| 2026-06-03 | 12.8000 | 12.80 | 12.8000 | 12.80 | -4.903% | 2 | 201 | +32.266% |
| 2026-06-02 | 13.9500 | 14.04 | 13.4600 | 13.46 | -9.299% | 20 | 184 | +25.780% |
| 2026-06-01 | 15.1000 | 15.25 | 14.8000 | 14.84 | -7.481% | 32 | 157 | +14.084% |
| 2026-05-29 | 15.8000 | 16.05 | 15.8000 | 16.04 | -0.311% | 6 | 152 | +5.549% |
| 2026-05-28 | 15.7000 | 16.09 | 15.5500 | 16.09 | -6.779% | 34 | 135 | +5.221% |
| 2026-05-22 | 17.7800 | 17.78 | 17.2200 | 17.26 | -3.034% | 9 | 133 | -1.912% |
| 2026-05-21 | 17.8500 | 17.85 | 17.8000 | 17.80 | -0.336% | 75 | 172 | -4.888% |
| 2026-05-19 | 17.8600 | 17.86 | 17.8600 | 17.86 | -3.459% | 75 | 135 | -5.207% |
| 2026-05-15 | 18.5000 | 18.50 | 18.5000 | 18.50 | -6.329% | 2 | 137 | -8.486% |
| 2026-05-12 | 19.6000 | 19.75 | 19.6000 | 19.75 | 0.000% | 2 | 136 | -14.278% |
| 2026-05-11 | 19.7500 | 19.75 | 19.7500 | 19.75 | +8.636% | 1 | 137 | -14.278% |
| 2026-04-28 | 18.1800 | 18.18 | 18.1800 | 18.18 | -3.962% | 1 | 136 | -6.876% |
| 2026-04-27 | 18.7500 | 18.93 | 18.7500 | 18.93 | +3.897% | 2 | 135 | -10.565% |
| 2026-04-20 | 18.1000 | 18.22 | 18.1000 | 18.22 | +4.114% | 8 | 133 | -7.080% |
| 2026-04-16 | 17.5000 | 17.50 | 17.5000 | 17.50 | -1.796% | 1 | 133 | -3.257% |
| 2026-04-15 | 17.8200 | 17.82 | 17.8200 | 17.82 | -1.710% | 6 | 133 | -4.994% |
| 2026-04-14 | 18.1300 | 18.13 | 18.1300 | 18.13 | +7.405% | 6 | 140 | -6.619% |
| 2026-04-13 | 17.0600 | 17.07 | 16.5000 | 16.88 | -3.266% | 9 | 137 | +0.296% |
| 2026-04-10 | 17.0700 | 17.45 | 17.0700 | 17.45 | +2.647% | 45 | 141 | -2.980% |
| 2026-04-09 | 17.0000 | 17.00 | 16.9500 | 17.00 | +0.473% | 21 | 96 | -0.412% |
| 2026-04-08 | 16.8800 | 17.15 | 16.8800 | 16.92 | +7.771% | 10 | 85 | +0.059% |
| 2026-04-07 | 15.4700 | 15.70 | 15.4700 | 15.70 | +3.289% | 9 | 82 | +7.834% |
| 2026-04-02 | 15.3000 | 15.30 | 15.2000 | 15.20 | +1.672% | 3 | 72 | +11.382% |
| 2026-03-30 | 14.9500 | 14.95 | 14.9500 | 14.95 | +0.336% | 3 | 72 | +13.244% |
| 2026-03-27 | 14.9000 | 14.90 | 14.9000 | 14.90 | -5.096% | 1 | 72 | +13.624% |
| 2026-03-26 | 16.0500 | 16.05 | 15.7000 | 15.70 | -7.647% | 18 | 71 | +7.834% |
| 2026-03-25 | 17.0000 | 17.00 | 17.0000 | 17.00 | +4.615% | 5 | 83 | -0.412% |
| 2026-03-24 | 16.2500 | 16.25 | 16.2500 | 16.25 | -3.846% | 20 | 78 | +4.185% |
| 2026-03-23 | 17.0500 | 17.05 | 16.6400 | 16.90 | +2.424% | 15 | 78 | +0.178% |
| 2026-03-20 | 16.5000 | 16.50 | 16.5000 | 16.50 | -4.070% | 1 | 76 | +2.606% |
| 2026-03-18 | 17.4500 | 17.52 | 17.2000 | 17.20 | -7.527% | 33 | 76 | -1.570% |
| 2026-03-17 | 18.2600 | 18.60 | 18.2600 | 18.60 | +2.030% | 4 | 51 | -8.978% |
| 2026-03-16 | 18.6000 | 18.60 | 18.2300 | 18.23 | +5.681% | 15 | 49 | -7.131% |
| 2026-03-13 | 17.2500 | 17.25 | 17.2500 | 17.25 | +3.293% | 5 | 35 | -1.855% |
| 2026-03-12 | 16.7000 | 16.70 | 16.7000 | 16.70 | -1.765% | 20 | 30 | +1.377% |
| 2026-03-11 | 17.0000 | 17.00 | 17.0000 | 17.00 | +1.493% | 1 | 9 | -0.412% |
| 2026-03-10 | 16.8000 | 16.80 | 16.7500 | 16.75 | +2.572% | 7 | 9 | +1.075% |
| 2026-03-09 | 16.6300 | 16.63 | 16.3300 | 16.33 | +0.802% | 3 | 3 | +3.674% |
| 2026-03-06 | 16.2000 | 16.20 | 16.2000 | 16.20 | 0.000% | 1 | 1 | +4.506% |