IBIT281215C00043000
IBIT Dec 15 2028 43.00 Call
optionOPRA
EODOct 16, 2026
15.95USD-0.499%(-0.08)1Vol472OI
IBIT281215C00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -0.499% | 1 | 471 | 0.000% |
| 2026-10-14 | 16.2400 | 16.2400 | 16.0300 | 16.0300 | -2.375% | 6 | 472 | -0.499% |
| 2026-10-12 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | -1.970% | 1 | 472 | -2.862% |
| 2026-10-08 | 16.4200 | 16.7500 | 15.7000 | 16.7500 | 0.000% | 32 | 448 | -4.776% |
| 2026-10-07 | 16.6300 | 16.7500 | 16.6300 | 16.7500 | -5.740% | 18 | 446 | -4.776% |
| 2026-10-06 | 17.9700 | 18.0500 | 17.7700 | 17.7700 | +0.966% | 18 | 447 | -10.242% |
| 2026-10-05 | 17.5500 | 17.6000 | 17.5500 | 17.6000 | 0.000% | 2 | 447 | -9.375% |
| 2026-10-02 | 18.4700 | 18.4700 | 17.6000 | 17.6000 | +0.744% | 3 | 447 | -9.375% |
| 2026-09-30 | 17.5500 | 17.5500 | 17.1200 | 17.4700 | +2.164% | 17 | 459 | -8.701% |
| 2026-09-28 | 17.4200 | 17.4200 | 17.1000 | 17.1000 | -2.841% | 11 | 460 | -6.725% |
| 2026-09-25 | 17.4700 | 17.6000 | 17.4700 | 17.6000 | -0.283% | 9 | 453 | -9.375% |
| 2026-09-24 | 17.8000 | 17.8000 | 17.6500 | 17.6500 | -1.231% | 16 | 458 | -9.632% |
| 2026-09-23 | 18.5300 | 18.5300 | 17.7200 | 17.8700 | -3.510% | 4 | 458 | -10.744% |
| 2026-09-22 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | -2.218% | 10 | 468 | -13.877% |
| 2026-09-21 | 18.9200 | 18.9400 | 18.8700 | 18.9400 | +29.993% | 6 | 468 | -15.787% |
| 2026-09-17 | 14.6300 | 14.7000 | 14.5700 | 14.5700 | +0.483% | 25 | 455 | +9.472% |
| 2026-09-16 | 14.4000 | 14.5800 | 14.3500 | 14.5000 | -1.428% | 15 | 454 | +10.000% |
| 2026-09-15 | 14.9300 | 15.1000 | 14.7100 | 14.7100 | -7.075% | 31 | 443 | +8.430% |
| 2026-09-14 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | +2.792% | 1 | 444 | +0.758% |
| 2026-09-11 | 15.7200 | 15.7200 | 15.4000 | 15.4000 | 0.000% | 26 | 418 | +3.571% |
| 2026-09-10 | 15.9000 | 15.9000 | 15.3500 | 15.4000 | -3.870% | 50 | 383 | +3.571% |
| 2026-09-09 | 16.5100 | 16.5100 | 16.0200 | 16.0200 | -0.559% | 3 | 382 | -0.437% |
| 2026-09-08 | 15.5900 | 16.1100 | 15.5900 | 16.1100 | -6.228% | 3 | 379 | -0.993% |
| 2026-09-03 | 17.4700 | 17.4700 | 17.1600 | 17.1800 | +9.776% | 8 | 377 | -7.159% |
| 2026-09-02 | 15.5100 | 15.6500 | 15.5100 | 15.6500 | +2.623% | 5 | 375 | +1.917% |
| 2026-09-01 | 16.1200 | 16.1200 | 15.2500 | 15.2500 | -6.384% | 10 | 367 | +4.590% |
| 2026-08-31 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | +3.101% | 10 | 357 | -2.087% |
| 2026-08-28 | 16.6500 | 16.6500 | 15.8000 | 15.8000 | -8.829% | 46 | 314 | +0.949% |
| 2026-08-27 | 17.4500 | 17.6000 | 17.1000 | 17.3300 | +4.587% | 17 | 307 | -7.963% |
| 2026-08-25 | 16.5900 | 16.5900 | 16.5700 | 16.5700 | +2.601% | 2 | 309 | -3.742% |
| 2026-08-21 | 16.4500 | 16.4500 | 15.5700 | 16.1500 | +11.765% | 41 | 275 | -1.238% |
| 2026-08-20 | 13.5000 | 14.4500 | 13.5000 | 14.4500 | +15.139% | 9 | 270 | +10.381% |
| 2026-08-19 | 11.1000 | 12.5500 | 11.1000 | 12.5500 | +15.032% | 2 | 269 | +27.092% |
| 2026-08-18 | 10.8200 | 11.1200 | 10.8200 | 10.9100 | +4.103% | 10 | 269 | +46.196% |
| 2026-08-17 | 10.3700 | 10.5400 | 10.3700 | 10.4800 | +1.748% | 11 | 269 | +52.195% |
| 2026-08-12 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -5.069% | 4 | 267 | +54.854% |
| 2026-08-05 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +4.327% | 1 | 267 | +47.005% |
| 2026-08-03 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +4.523% | 1 | 266 | +53.365% |
| 2026-07-31 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -6.922% | 1 | 265 | +60.302% |
| 2026-07-30 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +2.297% | 1 | 264 | +49.205% |
| 2026-07-29 | 10.5000 | 10.5000 | 10.4500 | 10.4500 | -1.878% | 2 | 265 | +52.632% |
| 2026-07-24 | 10.7100 | 10.7100 | 10.5300 | 10.6500 | -1.571% | 4 | 266 | +49.765% |
| 2026-07-20 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +0.745% | 10 | 271 | +47.412% |
| 2026-07-16 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +5.294% | 1 | 272 | +48.510% |
| 2026-07-13 | 10.2100 | 10.2100 | 10.2000 | 10.2000 | -4.673% | 2 | 272 | +56.373% |
| 2026-07-10 | 10.8000 | 10.8100 | 10.7000 | 10.7000 | +2.786% | 5 | 277 | +49.065% |
| 2026-07-09 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -3.163% | 1 | 276 | +53.218% |
| 2026-07-07 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +7.500% | 10 | 290 | +48.372% |
| 2026-07-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 10 | 290 | +59.500% |
| 2026-07-02 | 10.0400 | 10.0700 | 10.0000 | 10.0000 | +10.132% | 15 | 289 | +59.500% |
| 2026-06-30 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -4.921% | 50 | 245 | +75.661% |
| 2026-06-29 | 9.4100 | 9.5500 | 9.4100 | 9.5500 | -3.046% | 7 | 239 | +67.016% |
| 2026-06-26 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +5.235% | 1 | 239 | +61.929% |
| 2026-06-25 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -4.294% | 2 | 237 | +70.406% |
| 2026-06-24 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -13.451% | 7 | 234 | +63.088% |
| 2026-06-22 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -2.334% | 4 | 234 | +41.150% |
| 2026-06-17 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -6.316% | 1 | 233 | +37.857% |
| 2026-06-15 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +10.762% | 6 | 233 | +29.150% |
| 2026-06-11 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +3.721% | 15 | 246 | +43.049% |
| 2026-06-09 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -7.328% | 1 | 245 | +48.372% |
| 2026-06-08 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +11.005% | 1 | 245 | +37.500% |
| 2026-06-05 | 10.9100 | 10.9100 | 10.4500 | 10.4500 | -10.531% | 3 | 243 | +52.632% |
| 2026-06-04 | 11.5400 | 11.7200 | 11.5400 | 11.6800 | -9.457% | 5 | 239 | +36.558% |
| 2026-06-02 | 13.3500 | 13.3500 | 12.8100 | 12.9000 | -9.916% | 19 | 233 | +23.643% |
| 2026-06-01 | 14.1500 | 14.3600 | 14.1500 | 14.3200 | -7.134% | 8 | 227 | +11.383% |
| 2026-05-29 | 15.1300 | 15.4200 | 14.8400 | 15.4200 | +0.916% | 14 | 233 | +3.437% |
| 2026-05-28 | 15.0500 | 15.2800 | 15.0000 | 15.2800 | -4.798% | 13 | 227 | +4.385% |
| 2026-05-27 | 16.1500 | 16.1500 | 16.0500 | 16.0500 | -1.534% | 8 | 225 | -0.623% |
| 2026-05-26 | 17.0800 | 17.0800 | 16.3000 | 16.3000 | -0.428% | 39 | 187 | -2.147% |
| 2026-05-22 | 17.0800 | 17.0800 | 16.3700 | 16.3700 | -5.321% | 32 | 164 | -2.566% |
| 2026-05-21 | 16.9000 | 17.3500 | 16.9000 | 17.2900 | +1.111% | 34 | 141 | -7.750% |
| 2026-05-20 | 17.2000 | 17.2000 | 17.1000 | 17.1000 | -0.175% | 2 | 140 | -6.725% |
| 2026-05-19 | 17.0000 | 17.1300 | 17.0000 | 17.1300 | +1.062% | 2 | 140 | -6.888% |
| 2026-05-18 | 17.5000 | 17.5000 | 16.8500 | 16.9500 | -7.123% | 9 | 135 | -5.900% |
| 2026-05-15 | 18.0000 | 18.2500 | 18.0000 | 18.2500 | -0.815% | 2 | 133 | -12.603% |
| 2026-05-14 | 18.8500 | 18.8500 | 18.4000 | 18.4000 | 0.000% | 2 | 132 | -13.315% |
| 2026-05-13 | 18.6000 | 18.6000 | 18.4000 | 18.4000 | -1.604% | 5 | 127 | -13.315% |
| 2026-05-08 | 18.5000 | 18.7000 | 18.5000 | 18.7000 | -4.689% | 3 | 125 | -14.706% |
| 2026-05-06 | 19.4000 | 19.6200 | 19.4000 | 19.6200 | +2.561% | 2 | 127 | -18.705% |
| 2026-05-04 | 18.4500 | 19.1600 | 18.2700 | 19.1300 | +5.283% | 7 | 129 | -16.623% |
| 2026-05-01 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +5.456% | 1 | 130 | -12.218% |
| 2026-04-30 | 17.2800 | 17.2800 | 17.2300 | 17.2300 | +0.233% | 8 | 126 | -7.429% |
| 2026-04-29 | 17.2500 | 17.3000 | 17.1900 | 17.1900 | -0.578% | 11 | 134 | -7.213% |
| 2026-04-28 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -1.761% | 5 | 129 | -7.750% |
| 2026-04-27 | 18.2100 | 18.3000 | 17.5500 | 17.6000 | -3.614% | 24 | 106 | -9.375% |
| 2026-04-24 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | +3.750% | 3 | 109 | -12.651% |
| 2026-04-23 | 18.4700 | 18.4700 | 17.6000 | 17.6000 | -5.223% | 4 | 106 | -9.375% |
| 2026-04-22 | 18.4700 | 18.5700 | 18.3800 | 18.5700 | +8.979% | 4 | 106 | -14.109% |
| 2026-04-21 | 17.3500 | 17.3700 | 16.7600 | 17.0400 | -5.333% | 25 | 102 | -6.397% |
| 2026-04-20 | 17.1400 | 18.0000 | 17.0500 | 18.0000 | +0.223% | 4 | 102 | -11.389% |
| 2026-04-17 | 18.1100 | 18.1500 | 17.9600 | 17.9600 | +5.337% | 16 | 100 | -11.192% |
| 2026-04-16 | 17.0000 | 17.1000 | 16.4300 | 17.0500 | -1.274% | 110 | 98 | -6.452% |
| 2026-04-15 | 17.1300 | 17.2700 | 17.1300 | 17.2700 | -0.173% | 3 | 44 | -7.643% |
| 2026-04-14 | 17.1800 | 17.7400 | 17.1800 | 17.3000 | +7.121% | 15 | 42 | -7.803% |
| 2026-04-13 | 16.1400 | 16.2000 | 16.1400 | 16.1500 | +0.811% | 5 | 31 | -1.238% |
| 2026-04-08 | 16.0300 | 16.0300 | 16.0200 | 16.0200 | +6.093% | 7 | 28 | -0.437% |
| 2026-04-07 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -5.448% | 5 | 21 | +5.629% |
| 2026-03-23 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | +0.125% | 14 | 16 | -0.125% |
| 2026-03-20 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -3.625% | 1 | 30 | 0.000% |
| 2026-03-18 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -7.022% | 1 | 31 | -3.625% |
| 2026-03-17 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -0.056% | 1 | 32 | -10.393% |
| 2026-03-16 | 17.6700 | 18.0000 | 17.6700 | 17.8100 | +0.338% | 16 | 31 | -10.444% |
| 2026-03-13 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +8.829% | 1 | 15 | -10.141% |
| 2026-03-11 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | +4.084% | 1 | 15 | -2.207% |
| 2026-03-09 | 15.8500 | 15.8500 | 15.6700 | 15.6700 | -7.278% | 2 | 15 | +1.787% |
| 2026-03-05 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | 0.000% | 14 | 14 | -5.621% |