IBIT281215C00044000
IBIT Dec 15 2028 44.00 Call
optionOPRA
EODOct 15, 2026
15.85USD-1.858%(-0.30)5Vol1,931OI
IBIT281215C00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 14.9100 | 15.9500 | 14.9100 | 15.8500 | -1.858% | 5 | 1,933 | 0.000% |
| 2026-10-13 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +1.572% | 2 | 1,950 | -1.858% |
| 2026-10-12 | 15.9500 | 15.9500 | 15.8900 | 15.9000 | +0.189% | 32 | 1,920 | -0.314% |
| 2026-10-09 | 15.9100 | 15.9100 | 15.8700 | 15.8700 | +2.718% | 15 | 1,920 | -0.126% |
| 2026-10-08 | 15.8000 | 15.8000 | 15.4500 | 15.4500 | -4.216% | 5 | 1,919 | +2.589% |
| 2026-10-07 | 16.2500 | 16.3000 | 16.0000 | 16.1300 | -6.601% | 42 | 1,886 | -1.736% |
| 2026-10-06 | 17.5900 | 17.6000 | 17.2500 | 17.2700 | +0.700% | 48 | 1,856 | -8.222% |
| 2026-10-05 | 17.1200 | 17.1500 | 17.1000 | 17.1500 | +2.266% | 3 | 1,855 | -7.580% |
| 2026-10-01 | 16.7000 | 16.7700 | 16.7000 | 16.7700 | -1.353% | 6 | 1,850 | -5.486% |
| 2026-09-30 | 16.7700 | 17.0200 | 16.7700 | 17.0000 | +0.592% | 17 | 1,849 | -6.765% |
| 2026-09-29 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -2.312% | 1 | 1,848 | -6.213% |
| 2026-09-28 | 16.9700 | 17.3000 | 16.9700 | 17.3000 | +0.465% | 4 | 1,849 | -8.382% |
| 2026-09-25 | 17.2200 | 17.2200 | 17.1800 | 17.2200 | -1.992% | 3 | 1,849 | -7.956% |
| 2026-09-24 | 17.3000 | 17.7500 | 17.3000 | 17.5700 | +0.400% | 5 | 1,849 | -9.789% |
| 2026-09-23 | 17.4500 | 17.6000 | 17.2500 | 17.5000 | -4.840% | 7 | 1,867 | -9.429% |
| 2026-09-22 | 17.6500 | 18.3900 | 17.6500 | 18.3900 | +0.547% | 7 | 1,869 | -13.812% |
| 2026-09-21 | 17.6500 | 18.3000 | 17.6500 | 18.2900 | +13.956% | 72 | 1,913 | -13.341% |
| 2026-09-18 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +13.028% | 1 | 1,913 | -1.246% |
| 2026-09-17 | 14.2500 | 14.2500 | 14.2000 | 14.2000 | +1.501% | 2 | 1,912 | +11.620% |
| 2026-09-16 | 14.3500 | 14.3500 | 13.9100 | 13.9900 | +0.287% | 4 | 1,911 | +13.295% |
| 2026-09-15 | 14.7300 | 14.8500 | 13.9500 | 13.9500 | -10.749% | 478 | 2,275 | +13.620% |
| 2026-09-14 | 15.3400 | 15.9000 | 15.3300 | 15.6300 | +4.200% | 27 | 2,277 | +1.408% |
| 2026-09-11 | 15.5900 | 15.8200 | 14.9000 | 15.0000 | -0.266% | 428 | 1,849 | +5.667% |
| 2026-09-10 | 15.2000 | 15.3000 | 14.7500 | 15.0400 | -3.404% | 55 | 1,816 | +5.386% |
| 2026-09-09 | 16.1000 | 16.1000 | 15.5700 | 15.5700 | -1.143% | 30 | 1,803 | +1.798% |
| 2026-09-08 | 15.6100 | 16.0500 | 15.6100 | 15.7500 | -2.778% | 46 | 1,771 | +0.635% |
| 2026-09-04 | 16.3000 | 16.6000 | 15.9500 | 16.2000 | -4.255% | 40 | 1,757 | -2.160% |
| 2026-09-03 | 15.7000 | 16.9500 | 15.7000 | 16.9200 | +10.588% | 23 | 1,764 | -6.324% |
| 2026-09-02 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +2.341% | 1 | 1,763 | +3.595% |
| 2026-09-01 | 15.4600 | 15.4600 | 14.6000 | 14.9500 | -7.430% | 70 | 1,721 | +6.020% |
| 2026-08-31 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +4.328% | 16 | 1,705 | -1.858% |
| 2026-08-28 | 16.3000 | 16.5800 | 15.4000 | 15.4800 | -10.000% | 63 | 1,661 | +2.390% |
| 2026-08-27 | 16.4100 | 17.2000 | 16.4100 | 17.2000 | +8.176% | 10 | 1,659 | -7.849% |
| 2026-08-26 | 16.0500 | 16.4500 | 15.8500 | 15.9000 | -3.636% | 25 | 1,637 | -0.314% |
| 2026-08-25 | 16.2500 | 16.7500 | 16.2500 | 16.5000 | +1.351% | 66 | 1,584 | -3.939% |
| 2026-08-24 | 15.9500 | 17.0000 | 15.9500 | 16.2800 | +4.762% | 23 | 1,566 | -2.641% |
| 2026-08-21 | 15.3000 | 16.1000 | 15.3000 | 15.5400 | +13.431% | 79 | 1,499 | +1.995% |
| 2026-08-20 | 13.0500 | 14.1000 | 13.0500 | 13.7000 | +15.417% | 23 | 1,508 | +15.693% |
| 2026-08-19 | 11.5500 | 12.2800 | 11.5500 | 11.8700 | +11.876% | 6 | 1,508 | +33.530% |
| 2026-08-18 | 10.6200 | 10.6200 | 10.6100 | 10.6100 | +2.512% | 4 | 1,510 | +49.387% |
| 2026-08-17 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +5.612% | 10 | 1,500 | +53.140% |
| 2026-08-14 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -1.010% | 1 | 1,500 | +61.735% |
| 2026-08-13 | 10.1500 | 10.1500 | 9.9000 | 9.9000 | -1.493% | 2 | 1,499 | +60.101% |
| 2026-08-12 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.495% | 1 | 1,498 | +57.711% |
| 2026-08-11 | 10.2000 | 10.2000 | 10.0900 | 10.1000 | -2.415% | 9 | 1,489 | +56.931% |
| 2026-08-10 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -2.358% | 1 | 1,488 | +53.140% |
| 2026-08-06 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +10.417% | 5 | 1,483 | +49.528% |
| 2026-07-31 | 9.4700 | 9.6000 | 9.4700 | 9.6000 | -8.134% | 5 | 1,478 | +65.104% |
| 2026-07-30 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +4.500% | 600 | 878 | +51.675% |
| 2026-07-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -7.407% | 1 | 877 | +58.500% |
| 2026-07-27 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +4.854% | 1 | 876 | +46.759% |
| 2026-07-24 | 10.1100 | 10.3000 | 10.1100 | 10.3000 | -3.013% | 3 | 881 | +53.883% |
| 2026-07-23 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +1.143% | 3 | 881 | +49.247% |
| 2026-07-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -5.998% | 2 | 883 | +50.952% |
| 2026-07-21 | 11.1500 | 11.5000 | 11.1500 | 11.1700 | +8.976% | 12 | 881 | +41.898% |
| 2026-07-16 | 10.2700 | 10.2700 | 10.2500 | 10.2500 | -3.302% | 12 | 885 | +54.634% |
| 2026-07-14 | 10.2500 | 10.6000 | 10.2500 | 10.6000 | +3.415% | 13 | 884 | +49.528% |
| 2026-07-13 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.485% | 1 | 883 | +54.634% |
| 2026-07-07 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.622% | 1 | 883 | +53.883% |
| 2026-07-06 | 9.9500 | 9.9500 | 9.9400 | 9.9400 | +2.580% | 2 | 881 | +59.457% |
| 2026-07-02 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +0.937% | 20 | 861 | +63.571% |
| 2026-06-29 | 9.6500 | 9.6500 | 9.5900 | 9.6000 | +4.121% | 6 | 855 | +65.104% |
| 2026-06-26 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -2.019% | 1 | 855 | +71.909% |
| 2026-06-25 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +0.106% | 1 | 856 | +68.438% |
| 2026-06-24 | 9.7700 | 9.7700 | 9.3500 | 9.4000 | -8.738% | 4 | 854 | +68.617% |
| 2026-06-23 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -5.505% | 2 | 852 | +53.883% |
| 2026-06-22 | 11.1800 | 11.1800 | 10.9000 | 10.9000 | +4.808% | 2 | 851 | +45.413% |
| 2026-06-18 | 10.3500 | 10.4000 | 10.3400 | 10.4000 | -9.565% | 52 | 799 | +52.404% |
| 2026-06-17 | 11.2000 | 11.5000 | 11.2000 | 11.5000 | -2.044% | 4 | 801 | +37.826% |
| 2026-06-16 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -2.167% | 1 | 800 | +35.009% |
| 2026-06-15 | 12.0500 | 12.0500 | 12.0000 | 12.0000 | +10.599% | 13 | 787 | +32.083% |
| 2026-06-12 | 11.2500 | 11.2500 | 10.8500 | 10.8500 | -2.252% | 3 | 784 | +46.083% |
| 2026-06-11 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +4.225% | 1 | 783 | +42.793% |
| 2026-06-10 | 10.8000 | 11.0000 | 10.6500 | 10.6500 | -4.484% | 15 | 783 | +48.826% |
| 2026-06-08 | 11.4000 | 11.4000 | 11.1500 | 11.1500 | +12.060% | 22 | 771 | +42.152% |
| 2026-06-05 | 10.3700 | 10.3700 | 9.8000 | 9.9500 | -12.719% | 14 | 766 | +59.296% |
| 2026-06-04 | 11.5000 | 11.5000 | 11.1600 | 11.4000 | -3.390% | 3 | 763 | +39.035% |
| 2026-06-03 | 11.7500 | 11.8000 | 11.7500 | 11.8000 | -2.881% | 500 | 265 | +34.322% |
| 2026-06-02 | 13.6000 | 13.6000 | 12.1500 | 12.1500 | -13.090% | 4 | 262 | +30.453% |
| 2026-06-01 | 14.0000 | 14.0000 | 13.8900 | 13.9800 | -5.220% | 5 | 263 | +13.376% |
| 2026-05-29 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +2.006% | 1 | 262 | +7.458% |
| 2026-05-28 | 15.0200 | 15.0200 | 14.4600 | 14.4600 | -7.486% | 12 | 262 | +9.613% |
| 2026-05-27 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | -1.636% | 1 | 263 | +1.408% |
| 2026-05-26 | 17.1500 | 17.1500 | 15.8900 | 15.8900 | -0.687% | 196 | 180 | -0.252% |
| 2026-05-22 | 17.1500 | 17.1500 | 16.0000 | 16.0000 | -4.762% | 8 | 177 | -0.938% |
| 2026-05-21 | 16.7000 | 16.8000 | 16.6300 | 16.8000 | +0.299% | 29 | 173 | -5.655% |
| 2026-05-20 | 16.9000 | 16.9000 | 16.7500 | 16.7500 | -0.119% | 3 | 172 | -5.373% |
| 2026-05-19 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | -0.179% | 3 | 170 | -5.486% |
| 2026-05-18 | 17.0000 | 17.0000 | 16.3500 | 16.8000 | -5.352% | 22 | 164 | -5.655% |
| 2026-05-15 | 17.8400 | 17.8400 | 17.7500 | 17.7500 | -6.085% | 7 | 162 | -10.704% |
| 2026-05-14 | 18.4300 | 18.9000 | 18.4300 | 18.9000 | +5.000% | 8 | 165 | -16.138% |
| 2026-05-13 | 18.0000 | 18.1500 | 18.0000 | 18.0000 | -1.693% | 6 | 165 | -11.944% |
| 2026-05-12 | 18.2000 | 18.3100 | 18.2000 | 18.3100 | -1.823% | 8 | 171 | -13.435% |
| 2026-05-11 | 18.7000 | 18.7000 | 18.6500 | 18.6500 | +1.801% | 4 | 168 | -15.013% |
| 2026-05-07 | 18.7000 | 18.7000 | 18.3000 | 18.3200 | -3.325% | 8 | 173 | -13.483% |
| 2026-05-06 | 19.1000 | 19.2500 | 18.9500 | 18.9500 | -1.813% | 10 | 181 | -16.359% |
| 2026-05-05 | 19.2500 | 19.3000 | 19.2500 | 19.3000 | +2.933% | 41 | 141 | -17.876% |
| 2026-05-04 | 18.0000 | 18.7500 | 18.0000 | 18.7500 | +5.042% | 12 | 134 | -15.467% |
| 2026-05-01 | 17.8000 | 18.0500 | 17.3500 | 17.8500 | +5.000% | 29 | 125 | -11.204% |
| 2026-04-30 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.190% | 5 | 120 | -6.765% |
| 2026-04-29 | 17.5000 | 17.5000 | 16.8000 | 16.8000 | +0.299% | 19 | 111 | -5.655% |
| 2026-04-28 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -2.899% | 1 | 112 | -5.373% |
| 2026-04-27 | 17.6400 | 17.6400 | 17.2500 | 17.2500 | -3.090% | 12 | 106 | -8.116% |
| 2026-04-24 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -0.946% | 1 | 106 | -10.955% |
| 2026-04-23 | 17.7000 | 18.1500 | 17.7000 | 17.9700 | -1.696% | 15 | 107 | -11.797% |
| 2026-04-22 | 18.3000 | 18.5000 | 18.2800 | 18.2800 | +10.922% | 60 | 55 | -13.293% |
| 2026-04-21 | 17.1500 | 17.1500 | 16.4800 | 16.4800 | -7.050% | 4 | 53 | -3.823% |
| 2026-04-17 | 16.9000 | 18.3000 | 16.9000 | 17.7300 | +6.359% | 32 | 53 | -10.603% |
| 2026-04-15 | 16.4200 | 16.7900 | 16.4200 | 16.6700 | -1.068% | 5 | 25 | -4.919% |
| 2026-04-14 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +5.313% | 1 | 21 | -5.935% |
| 2026-04-10 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +0.946% | 4 | 21 | -0.938% |
| 2026-04-09 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +1.929% | 11 | 18 | 0.000% |
| 2026-04-08 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -1.270% | 4 | 7 | +1.929% |
| 2026-03-26 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 0.000% | 1 | 3 | +0.635% |
| 2026-03-18 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -8.643% | 1 | 2 | +0.635% |
| 2026-03-16 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | +7.750% | 1 | 1 | -8.063% |
| 2026-03-10 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 1 | 1 | -0.938% |