IBIT281215C00042000
IBIT Dec 15 2028 42.00 Call
optionOPRA
EODOct 16, 2026
16.25USD+0.682%(+0.11)1Vol428OI
IBIT281215C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +0.682% | 1 | 429 | 0.000% |
| 2026-10-15 | 16.1600 | 16.1600 | 16.1400 | 16.1400 | -5.614% | 12 | 435 | +0.682% |
| 2026-10-13 | 17.2000 | 17.2000 | 17.0800 | 17.1000 | +1.183% | 10 | 434 | -4.971% |
| 2026-10-12 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +0.476% | 1 | 433 | -3.846% |
| 2026-10-09 | 16.9900 | 16.9900 | 16.8200 | 16.8200 | -0.473% | 6 | 432 | -3.389% |
| 2026-10-08 | 16.8000 | 16.9000 | 16.8000 | 16.9000 | -1.170% | 8 | 430 | -3.846% |
| 2026-10-07 | 17.1000 | 17.2000 | 17.0500 | 17.1000 | -6.404% | 27 | 432 | -4.971% |
| 2026-10-06 | 18.3600 | 18.7200 | 18.2700 | 18.2700 | +0.219% | 10 | 431 | -11.056% |
| 2026-10-05 | 18.2100 | 18.2300 | 18.2100 | 18.2300 | -4.053% | 3 | 430 | -10.861% |
| 2026-10-02 | 19.0400 | 19.0400 | 18.8700 | 19.0000 | +6.742% | 3 | 430 | -14.474% |
| 2026-10-01 | 17.5500 | 17.8000 | 17.5500 | 17.8000 | -0.392% | 7 | 430 | -8.708% |
| 2026-09-30 | 17.9800 | 17.9800 | 17.6200 | 17.8700 | +1.823% | 9 | 428 | -9.065% |
| 2026-09-29 | 18.2100 | 18.2100 | 17.5500 | 17.5500 | -2.500% | 27 | 429 | -7.407% |
| 2026-09-25 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -2.545% | 1 | 428 | -9.722% |
| 2026-09-23 | 19.0300 | 19.0500 | 18.3500 | 18.4700 | -4.892% | 8 | 440 | -12.019% |
| 2026-09-22 | 19.1200 | 19.4200 | 19.1200 | 19.4200 | +0.988% | 10 | 437 | -16.323% |
| 2026-09-21 | 18.7000 | 19.3000 | 18.7000 | 19.2300 | +12.456% | 24 | 448 | -15.497% |
| 2026-09-18 | 16.7000 | 17.1000 | 16.7000 | 17.1000 | +14.000% | 3 | 449 | -4.971% |
| 2026-09-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.740% | 1 | 449 | +8.333% |
| 2026-09-16 | 14.8500 | 14.9300 | 14.6000 | 14.6000 | -7.184% | 21 | 445 | +11.301% |
| 2026-09-10 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | -4.377% | 1 | 445 | +3.306% |
| 2026-09-09 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -3.689% | 1 | 445 | -1.216% |
| 2026-09-04 | 17.1000 | 17.1000 | 17.0800 | 17.0800 | -3.010% | 2 | 445 | -4.859% |
| 2026-09-03 | 17.4700 | 17.6400 | 17.4700 | 17.6100 | +6.792% | 12 | 445 | -7.723% |
| 2026-09-01 | 16.3100 | 16.5400 | 16.3100 | 16.4900 | -3.000% | 200 | 505 | -1.455% |
| 2026-08-31 | 16.4500 | 17.0000 | 16.4500 | 17.0000 | +2.906% | 16 | 515 | -4.412% |
| 2026-08-28 | 17.4000 | 17.4000 | 16.3500 | 16.5200 | -6.136% | 10 | 516 | -1.634% |
| 2026-08-27 | 17.7500 | 18.0200 | 17.6000 | 17.6000 | +4.637% | 20 | 515 | -7.670% |
| 2026-08-26 | 16.8100 | 16.8600 | 16.8100 | 16.8200 | -2.493% | 4 | 515 | -3.389% |
| 2026-08-25 | 17.2700 | 17.2700 | 17.2500 | 17.2500 | -0.058% | 2 | 516 | -5.797% |
| 2026-08-24 | 16.7000 | 17.6000 | 16.7000 | 17.2600 | +4.733% | 11 | 508 | -5.852% |
| 2026-08-21 | 16.1500 | 16.9000 | 16.1500 | 16.4800 | +13.265% | 13 | 515 | -1.396% |
| 2026-08-20 | 13.9500 | 14.7500 | 13.9500 | 14.5500 | +15.936% | 15 | 506 | +11.684% |
| 2026-08-19 | 11.5200 | 12.6000 | 11.3900 | 12.5500 | +10.670% | 14 | 504 | +29.482% |
| 2026-08-18 | 11.2000 | 11.3400 | 11.2000 | 11.3400 | +6.479% | 5 | 509 | +43.298% |
| 2026-08-12 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -1.297% | 1 | 508 | +52.582% |
| 2026-08-10 | 10.7500 | 10.7900 | 10.7500 | 10.7900 | -3.229% | 201 | 308 | +50.602% |
| 2026-08-07 | 11.5500 | 11.5500 | 11.1000 | 11.1500 | +7.834% | 6 | 308 | +45.740% |
| 2026-07-31 | 10.0000 | 10.3400 | 10.0000 | 10.3400 | -6.000% | 12 | 312 | +57.157% |
| 2026-07-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.452% | 5 | 312 | +47.727% |
| 2026-07-27 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -1.251% | 1 | 312 | +47.059% |
| 2026-07-23 | 11.1500 | 11.1900 | 11.1500 | 11.1900 | -3.948% | 10 | 320 | +45.219% |
| 2026-07-22 | 11.7000 | 11.7000 | 11.6500 | 11.6500 | -2.592% | 2 | 322 | +39.485% |
| 2026-07-21 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +4.912% | 1 | 321 | +35.870% |
| 2026-07-20 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +5.069% | 1 | 320 | +42.544% |
| 2026-07-17 | 10.5700 | 10.8500 | 10.5700 | 10.8500 | -4.152% | 5 | 320 | +49.770% |
| 2026-07-15 | 11.5000 | 11.5000 | 11.3200 | 11.3200 | +5.499% | 10 | 318 | +43.551% |
| 2026-07-13 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -4.196% | 1 | 318 | +51.445% |
| 2026-07-06 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +8.738% | 4 | 320 | +45.089% |
| 2026-07-02 | 10.3000 | 10.3000 | 10.2800 | 10.3000 | +7.292% | 3 | 317 | +57.767% |
| 2026-07-01 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +4.348% | 2 | 324 | +69.271% |
| 2026-06-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -8.000% | 2 | 326 | +76.630% |
| 2026-06-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.301% | 7 | 326 | +62.500% |
| 2026-06-26 | 10.1500 | 10.1500 | 9.9700 | 9.9700 | +2.784% | 4 | 326 | +62.989% |
| 2026-06-25 | 10.0000 | 10.0000 | 9.7000 | 9.7000 | -0.513% | 3 | 325 | +67.526% |
| 2026-06-24 | 10.4000 | 10.4000 | 9.7500 | 9.7500 | -18.067% | 5 | 322 | +66.667% |
| 2026-06-22 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +8.974% | 6 | 322 | +36.555% |
| 2026-06-18 | 11.6000 | 11.6000 | 10.8700 | 10.9200 | -9.752% | 11 | 322 | +48.810% |
| 2026-06-17 | 11.9300 | 12.1000 | 11.9300 | 12.1000 | -0.165% | 2 | 321 | +34.298% |
| 2026-06-16 | 12.4000 | 12.4000 | 12.1200 | 12.1200 | +4.034% | 3 | 322 | +34.076% |
| 2026-06-12 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -0.086% | 5 | 317 | +39.485% |
| 2026-06-11 | 11.6000 | 11.6600 | 11.3700 | 11.6600 | +7.963% | 3 | 318 | +39.365% |
| 2026-06-09 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -9.244% | 1 | 318 | +50.463% |
| 2026-06-08 | 11.8200 | 11.9000 | 11.8200 | 11.9000 | +13.333% | 7 | 319 | +36.555% |
| 2026-06-05 | 11.1000 | 11.1000 | 10.5000 | 10.5000 | -12.500% | 8 | 314 | +54.762% |
| 2026-06-04 | 11.8000 | 12.0000 | 11.8000 | 12.0000 | -4.535% | 7 | 308 | +35.417% |
| 2026-06-03 | 13.0200 | 13.0200 | 12.5700 | 12.5700 | -4.119% | 8 | 302 | +29.276% |
| 2026-06-02 | 13.4500 | 13.5500 | 12.9500 | 13.1100 | -9.897% | 32 | 299 | +23.951% |
| 2026-06-01 | 14.7500 | 14.7500 | 14.5500 | 14.5500 | -5.581% | 5 | 297 | +11.684% |
| 2026-05-29 | 15.3600 | 15.7500 | 15.2000 | 15.4100 | -2.097% | 119 | 242 | +5.451% |
| 2026-05-28 | 15.5000 | 15.8500 | 15.2500 | 15.7400 | -4.374% | 59 | 232 | +3.240% |
| 2026-05-27 | 16.4700 | 16.4700 | 16.2000 | 16.4600 | -3.176% | 8 | 224 | -1.276% |
| 2026-05-26 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -0.585% | 1 | 223 | -4.412% |
| 2026-05-22 | 17.0000 | 17.1000 | 16.8400 | 17.1000 | -2.896% | 8 | 215 | -4.971% |
| 2026-05-21 | 17.3000 | 17.7500 | 17.2500 | 17.6100 | +0.456% | 20 | 221 | -7.723% |
| 2026-05-20 | 17.5000 | 17.5300 | 17.5000 | 17.5300 | +0.171% | 12 | 209 | -7.302% |
| 2026-05-19 | 17.2800 | 17.5000 | 17.2800 | 17.5000 | +0.865% | 8 | 205 | -7.143% |
| 2026-05-18 | 17.1500 | 17.3500 | 17.1500 | 17.3500 | -10.336% | 8 | 201 | -6.340% |
| 2026-05-12 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -4.208% | 10 | 191 | -16.021% |
| 2026-05-11 | 19.5600 | 20.2000 | 19.5600 | 20.2000 | +6.316% | 7 | 193 | -19.554% |
| 2026-05-08 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 0.000% | 1 | 194 | -14.474% |
| 2026-05-07 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -4.666% | 1 | 193 | -14.474% |
| 2026-05-06 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | +2.415% | 1 | 194 | -18.465% |
| 2026-05-04 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | +4.624% | 1 | 195 | -16.495% |
| 2026-05-01 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +4.789% | 1 | 222 | -12.634% |
| 2026-04-30 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +3.198% | 43 | 179 | -8.451% |
| 2026-04-29 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -8.511% | 2 | 181 | -5.523% |
| 2026-04-23 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -1.053% | 2 | 179 | -13.564% |
| 2026-04-22 | 18.4000 | 19.2500 | 18.4000 | 19.0000 | +9.321% | 61 | 179 | -14.474% |
| 2026-04-21 | 17.4500 | 17.8900 | 17.3800 | 17.3800 | -0.401% | 15 | 229 | -6.502% |
| 2026-04-20 | 17.6000 | 17.6000 | 17.4200 | 17.4500 | -6.031% | 4 | 229 | -6.877% |
| 2026-04-17 | 18.0800 | 18.7400 | 18.0800 | 18.5700 | +8.533% | 26 | 228 | -12.493% |
| 2026-04-16 | 17.2300 | 17.2300 | 17.1100 | 17.1100 | -1.383% | 2 | 212 | -5.026% |
| 2026-04-15 | 17.5000 | 17.5000 | 17.2500 | 17.3500 | +0.289% | 48 | 210 | -6.340% |
| 2026-04-14 | 17.9000 | 18.5000 | 17.3000 | 17.3000 | +3.904% | 89 | 162 | -6.069% |
| 2026-04-13 | 16.8000 | 16.8000 | 16.6500 | 16.6500 | -2.346% | 23 | 80 | -2.402% |
| 2026-04-10 | 16.9400 | 17.0500 | 16.9400 | 17.0500 | +7.911% | 3 | 57 | -4.692% |
| 2026-04-06 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +7.119% | 5 | 54 | +2.848% |
| 2026-04-02 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -2.640% | 1 | 58 | +10.169% |
| 2026-03-31 | 15.0000 | 15.1500 | 15.0000 | 15.1500 | -5.016% | 3 | 58 | +7.261% |
| 2026-03-20 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -5.565% | 3 | 55 | +1.881% |
| 2026-03-18 | 18.1500 | 18.1500 | 16.8900 | 16.8900 | -8.207% | 3 | 55 | -3.789% |
| 2026-03-17 | 18.1700 | 18.4000 | 18.0800 | 18.4000 | +1.099% | 23 | 52 | -11.685% |
| 2026-03-16 | 17.7400 | 18.2000 | 17.7400 | 18.2000 | +4.839% | 11 | 29 | -10.714% |
| 2026-03-05 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | -3.556% | 3 | 18 | -6.394% |
| 2026-03-04 | 17.9500 | 18.0000 | 17.6800 | 18.0000 | 0.000% | 18 | 18 | -9.722% |