IBIT281215C00045000
IBIT Dec 15 2028 45.00 Call
optionOPRA
EODOct 16, 2026
14.95USD-2.606%(-0.40)88Vol9,463OI
IBIT281215C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 15.3500 | 15.3500 | 14.5800 | 14.9500 | -2.606% | 88 | 9,524 | 0.000% |
| 2026-10-15 | 14.4300 | 15.5600 | 14.4300 | 15.3500 | +2.061% | 61 | 9,517 | -2.606% |
| 2026-10-14 | 15.0900 | 15.1700 | 15.0400 | 15.0400 | -3.713% | 24 | 9,534 | -0.598% |
| 2026-10-13 | 15.6900 | 15.8000 | 15.6000 | 15.6200 | +0.321% | 73 | 9,481 | -4.289% |
| 2026-10-12 | 15.6500 | 16.0000 | 15.3000 | 15.5700 | +3.455% | 846 | 8,779 | -3.982% |
| 2026-10-09 | 15.4000 | 15.9000 | 15.0500 | 15.0500 | -2.273% | 15 | 8,769 | -0.664% |
| 2026-10-08 | 15.7000 | 15.8000 | 14.6500 | 15.4000 | -2.962% | 114 | 8,692 | -2.922% |
| 2026-10-07 | 15.9500 | 16.0000 | 15.6500 | 15.8700 | -6.372% | 16 | 8,700 | -5.797% |
| 2026-10-06 | 17.0600 | 17.0600 | 16.9500 | 16.9500 | +0.893% | 2 | 8,700 | -11.799% |
| 2026-10-05 | 17.0500 | 17.3500 | 16.4500 | 16.8000 | +3.067% | 73 | 8,739 | -11.012% |
| 2026-10-02 | 17.7600 | 17.7600 | 16.0000 | 16.3000 | -4.399% | 38 | 8,770 | -8.282% |
| 2026-10-01 | 16.5500 | 17.0500 | 16.5500 | 17.0500 | +2.711% | 38 | 8,770 | -12.317% |
| 2026-09-30 | 16.6200 | 16.6200 | 16.2000 | 16.6000 | -1.659% | 30 | 8,772 | -9.940% |
| 2026-09-29 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +1.138% | 1 | 8,771 | -11.434% |
| 2026-09-28 | 16.5000 | 16.6900 | 16.2000 | 16.6900 | -0.358% | 32 | 8,777 | -10.425% |
| 2026-09-25 | 16.9000 | 16.9000 | 16.5000 | 16.7500 | -1.471% | 143 | 8,835 | -10.746% |
| 2026-09-24 | 16.8000 | 17.1300 | 16.8000 | 17.0000 | -1.163% | 21 | 8,848 | -12.059% |
| 2026-09-23 | 17.9000 | 17.9000 | 17.0000 | 17.2000 | -3.911% | 772 | 9,402 | -13.081% |
| 2026-09-22 | 17.6500 | 18.1000 | 17.6500 | 17.9000 | -1.105% | 79 | 9,370 | -16.480% |
| 2026-09-21 | 17.2500 | 18.1000 | 17.1500 | 18.1000 | +14.702% | 106 | 9,315 | -17.403% |
| 2026-09-18 | 14.5500 | 15.8600 | 14.5500 | 15.7800 | +13.935% | 327 | 9,273 | -5.260% |
| 2026-09-17 | 13.5000 | 14.0000 | 13.5000 | 13.8500 | -1.423% | 475 | 8,807 | +7.942% |
| 2026-09-16 | 13.8000 | 14.0500 | 13.2000 | 14.0500 | +3.537% | 246 | 8,569 | +6.406% |
| 2026-09-15 | 14.6800 | 14.6800 | 13.5700 | 13.5700 | -11.307% | 515 | 8,109 | +10.169% |
| 2026-09-14 | 15.0300 | 15.3500 | 15.0000 | 15.3000 | +5.155% | 269 | 7,847 | -2.288% |
| 2026-09-11 | 14.8500 | 15.5200 | 14.4500 | 14.5500 | -1.020% | 82 | 7,799 | +2.749% |
| 2026-09-10 | 15.0500 | 15.0500 | 14.5000 | 14.7000 | -3.289% | 38 | 7,786 | +1.701% |
| 2026-09-09 | 15.8500 | 15.8500 | 15.0000 | 15.2000 | -1.106% | 56 | 7,752 | -1.645% |
| 2026-09-08 | 15.4200 | 15.5000 | 15.0000 | 15.3700 | -3.636% | 92 | 7,724 | -2.733% |
| 2026-09-04 | 15.9000 | 16.2900 | 15.4700 | 15.9500 | -6.121% | 108 | 7,818 | -6.270% |
| 2026-09-03 | 15.8500 | 16.9900 | 15.4400 | 16.9900 | +15.186% | 822 | 7,297 | -12.007% |
| 2026-09-02 | 14.5100 | 14.9000 | 14.5000 | 14.7500 | -2.318% | 84 | 7,372 | +1.356% |
| 2026-09-01 | 15.1000 | 15.3800 | 14.6500 | 15.1000 | -3.205% | 48 | 7,370 | -0.993% |
| 2026-08-31 | 15.3000 | 15.8500 | 15.2700 | 15.6000 | +1.299% | 401 | 7,130 | -4.167% |
| 2026-08-28 | 16.3000 | 16.3500 | 15.0000 | 15.4000 | -5.983% | 116 | 7,059 | -2.922% |
| 2026-08-27 | 15.8900 | 16.7200 | 15.8900 | 16.3800 | +4.132% | 230 | 6,953 | -8.730% |
| 2026-08-26 | 15.7500 | 16.1000 | 15.5000 | 15.7300 | -1.994% | 67 | 6,974 | -4.959% |
| 2026-08-25 | 16.1500 | 16.4000 | 15.8000 | 16.0500 | +1.007% | 47 | 6,951 | -6.854% |
| 2026-08-24 | 16.0500 | 16.4500 | 15.5500 | 15.8900 | +4.884% | 241 | 6,865 | -5.916% |
| 2026-08-21 | 15.1000 | 15.6500 | 14.9000 | 15.1500 | +12.891% | 107 | 6,810 | -1.320% |
| 2026-08-20 | 12.9000 | 13.5000 | 12.6600 | 13.4200 | +15.193% | 150 | 7,026 | +11.401% |
| 2026-08-19 | 10.3700 | 12.0000 | 10.3700 | 11.6500 | +12.019% | 592 | 6,554 | +28.326% |
| 2026-08-18 | 10.4300 | 10.5700 | 10.4000 | 10.4000 | 0.000% | 9 | 6,551 | +43.750% |
| 2026-08-17 | 9.7200 | 10.4000 | 9.7200 | 10.4000 | +8.333% | 81 | 6,555 | +43.750% |
| 2026-08-14 | 9.5000 | 9.6500 | 9.4600 | 9.6000 | -0.518% | 56 | 6,579 | +55.729% |
| 2026-08-13 | 9.8800 | 9.8800 | 9.5300 | 9.6500 | -0.822% | 55 | 6,576 | +54.922% |
| 2026-08-12 | 10.0500 | 10.0500 | 9.7000 | 9.7300 | +0.829% | 27 | 6,572 | +53.649% |
| 2026-08-11 | 10.0000 | 10.0000 | 9.6500 | 9.6500 | -2.525% | 60 | 6,523 | +54.922% |
| 2026-08-10 | 10.3000 | 10.3500 | 9.7500 | 9.9000 | -4.808% | 68 | 6,518 | +51.010% |
| 2026-08-07 | 10.4700 | 10.4700 | 10.2500 | 10.4000 | +1.563% | 32 | 6,519 | +43.750% |
| 2026-08-06 | 10.2800 | 10.2800 | 10.2400 | 10.2400 | -0.098% | 9 | 6,520 | +45.996% |
| 2026-08-05 | 10.1000 | 10.2500 | 10.1000 | 10.2500 | +2.398% | 9 | 6,517 | +45.854% |
| 2026-08-04 | 9.8000 | 10.0100 | 9.7100 | 10.0100 | +0.704% | 66 | 6,512 | +49.351% |
| 2026-08-03 | 9.4700 | 9.9400 | 9.4700 | 9.9400 | +5.745% | 650 | 6,296 | +50.402% |
| 2026-07-31 | 9.5000 | 9.5000 | 9.2000 | 9.4000 | -6.931% | 35 | 6,297 | +59.043% |
| 2026-07-30 | 10.1500 | 10.1500 | 10.1000 | 10.1000 | +1.000% | 11 | 6,296 | +48.020% |
| 2026-07-29 | 10.0400 | 10.0900 | 9.8000 | 10.0000 | +2.564% | 16 | 6,291 | +49.500% |
| 2026-07-28 | 9.6500 | 9.9500 | 9.4500 | 9.7500 | -3.465% | 29 | 6,284 | +53.333% |
| 2026-07-27 | 10.3400 | 10.5500 | 9.9500 | 10.1000 | +1.000% | 28 | 6,280 | +48.020% |
| 2026-07-24 | 10.1000 | 10.1000 | 9.9500 | 10.0000 | -2.913% | 12 | 6,280 | +49.500% |
| 2026-07-23 | 10.4000 | 10.4000 | 10.2500 | 10.3000 | -2.830% | 3 | 6,279 | +45.146% |
| 2026-07-22 | 10.7000 | 10.8000 | 10.6000 | 10.6000 | -2.663% | 27 | 6,275 | +41.038% |
| 2026-07-21 | 10.9000 | 11.0200 | 10.8900 | 10.8900 | +5.217% | 19 | 6,275 | +37.282% |
| 2026-07-20 | 10.0500 | 10.5000 | 10.0500 | 10.3500 | +3.500% | 28 | 6,260 | +44.444% |
| 2026-07-17 | 9.3500 | 10.0000 | 9.3500 | 10.0000 | -0.596% | 862 | 5,844 | +49.500% |
| 2026-07-16 | 9.9600 | 10.1700 | 9.9600 | 10.0600 | -2.802% | 8 | 5,840 | +48.608% |
| 2026-07-15 | 10.6000 | 10.6000 | 10.2200 | 10.3500 | 0.000% | 4 | 5,862 | +44.444% |
| 2026-07-14 | 10.0500 | 10.3500 | 10.0500 | 10.3500 | +8.604% | 4 | 5,864 | +44.444% |
| 2026-07-13 | 9.6500 | 9.8200 | 9.5200 | 9.5300 | -5.174% | 43 | 5,840 | +56.873% |
| 2026-07-10 | 10.3500 | 10.5400 | 10.0500 | 10.0500 | +0.802% | 16 | 5,840 | +48.756% |
| 2026-07-09 | 9.9300 | 9.9700 | 9.8700 | 9.9700 | +4.947% | 33 | 5,839 | +49.950% |
| 2026-07-08 | 9.6100 | 9.7000 | 9.5000 | 9.5000 | -8.035% | 30 | 5,846 | +57.368% |
| 2026-07-07 | 10.0500 | 10.4500 | 10.0500 | 10.3300 | +0.291% | 32 | 5,846 | +44.724% |
| 2026-07-06 | 9.5400 | 10.3000 | 9.5400 | 10.3000 | +7.292% | 20 | 5,836 | +45.146% |
| 2026-07-02 | 9.6000 | 9.6000 | 9.5000 | 9.6000 | +4.918% | 15 | 5,836 | +55.729% |
| 2026-07-01 | 8.7500 | 9.2000 | 8.7500 | 9.1500 | +6.395% | 41 | 5,874 | +63.388% |
| 2026-06-30 | 8.7000 | 8.7400 | 8.5000 | 8.6000 | -9.853% | 89 | 5,884 | +73.837% |
| 2026-06-29 | 9.1500 | 9.5400 | 8.9200 | 9.5400 | +4.835% | 13 | 5,885 | +56.709% |
| 2026-06-26 | 8.8000 | 9.3500 | 8.8000 | 9.1000 | -0.329% | 196 | 5,892 | +64.286% |
| 2026-06-25 | 8.7700 | 9.1300 | 8.6800 | 9.1300 | +0.662% | 51 | 5,894 | +63.746% |
| 2026-06-24 | 9.6600 | 9.6600 | 9.0000 | 9.0700 | -8.198% | 89 | 5,856 | +64.829% |
| 2026-06-23 | 10.1500 | 10.1500 | 9.8000 | 9.8800 | -8.093% | 48 | 5,847 | +51.316% |
| 2026-06-22 | 11.0300 | 11.0300 | 10.7200 | 10.7500 | +6.436% | 28 | 5,837 | +39.070% |
| 2026-06-18 | 10.6900 | 10.6900 | 10.0000 | 10.1000 | -6.481% | 63 | 5,833 | +48.020% |
| 2026-06-17 | 10.9500 | 11.0000 | 10.8000 | 10.8000 | -2.527% | 28 | 5,835 | +38.426% |
| 2026-06-16 | 11.3500 | 11.3500 | 11.0800 | 11.0800 | -4.729% | 5 | 5,832 | +34.928% |
| 2026-06-15 | 11.4500 | 11.8600 | 11.4500 | 11.6300 | +8.692% | 259 | 5,720 | +28.547% |
| 2026-06-12 | 10.7000 | 11.0000 | 10.6800 | 10.7000 | -0.372% | 56 | 5,686 | +39.720% |
| 2026-06-11 | 10.6300 | 10.8000 | 10.5000 | 10.7400 | +3.071% | 339 | 5,500 | +39.199% |
| 2026-06-10 | 10.5200 | 10.6000 | 10.3000 | 10.4200 | +0.482% | 6 | 5,498 | +43.474% |
| 2026-06-09 | 10.5500 | 10.5500 | 10.0000 | 10.3700 | -3.175% | 140 | 5,428 | +44.166% |
| 2026-06-08 | 12.0500 | 12.0500 | 10.7100 | 10.7100 | +7.100% | 69 | 5,456 | +39.589% |
| 2026-06-05 | 10.4500 | 10.4500 | 9.5300 | 10.0000 | -8.257% | 218 | 8,388 | +49.500% |
| 2026-06-04 | 10.8000 | 11.3000 | 10.7500 | 10.9000 | -6.196% | 11,218 | 12,066 | +37.156% |
| 2026-06-03 | 12.1500 | 12.1500 | 11.5000 | 11.6200 | -4.832% | 53 | 12,072 | +28.657% |
| 2026-06-02 | 12.8800 | 12.8800 | 11.8500 | 12.2100 | -10.022% | 182 | 11,925 | +22.441% |
| 2026-06-01 | 13.8500 | 13.8500 | 13.4700 | 13.5700 | -8.620% | 86 | 11,894 | +10.169% |
| 2026-05-29 | 14.7000 | 14.8500 | 14.0900 | 14.8500 | +1.020% | 26 | 11,878 | +0.673% |
| 2026-05-28 | 14.7500 | 14.9000 | 14.2300 | 14.7000 | -4.047% | 147 | 11,844 | +1.701% |
| 2026-05-27 | 15.3000 | 15.7500 | 15.2500 | 15.3200 | -1.542% | 26 | 11,837 | -2.415% |
| 2026-05-26 | 16.2000 | 16.2000 | 15.4500 | 15.5600 | -0.575% | 67 | 11,876 | -3.920% |
| 2026-05-22 | 16.2500 | 16.2500 | 15.6500 | 15.6500 | -4.863% | 69 | 11,882 | -4.473% |
| 2026-05-21 | 16.1000 | 16.6500 | 16.0500 | 16.4500 | +0.305% | 71 | 11,823 | -9.119% |
| 2026-05-20 | 16.5100 | 16.6000 | 16.4000 | 16.4000 | -0.726% | 5 | 11,820 | -8.841% |
| 2026-05-19 | 16.0000 | 16.5200 | 16.0000 | 16.5200 | +0.061% | 14 | 11,814 | -9.504% |
| 2026-05-18 | 16.7500 | 17.0000 | 16.0000 | 16.5100 | -4.841% | 1,108 | 10,787 | -9.449% |
| 2026-05-15 | 17.6000 | 17.6000 | 17.3500 | 17.3500 | -7.020% | 262 | 10,876 | -13.833% |
| 2026-05-14 | 17.8000 | 18.7800 | 17.6500 | 18.6600 | +5.722% | 10,109 | 872 | -19.882% |
| 2026-05-13 | 17.7900 | 18.5000 | 17.4900 | 17.6500 | -1.397% | 55 | 846 | -15.297% |
| 2026-05-12 | 18.0400 | 18.1000 | 17.7100 | 17.9000 | -4.278% | 82 | 847 | -16.480% |
| 2026-05-11 | 17.9500 | 18.7000 | 17.9500 | 18.7000 | +4.062% | 175 | 976 | -20.053% |
| 2026-05-08 | 17.8000 | 18.1000 | 17.6900 | 17.9700 | -0.718% | 20 | 966 | -16.806% |
| 2026-05-07 | 18.2600 | 18.3000 | 17.7900 | 18.1000 | -2.949% | 509 | 572 | -17.403% |
| 2026-05-06 | 18.9900 | 18.9900 | 18.6500 | 18.6500 | -0.798% | 111 | 505 | -19.839% |
| 2026-05-05 | 19.0000 | 19.0000 | 18.7000 | 18.8000 | +3.467% | 70 | 459 | -20.479% |
| 2026-05-04 | 17.8000 | 18.3300 | 17.7500 | 18.1700 | +3.829% | 61 | 439 | -17.722% |
| 2026-05-01 | 17.4000 | 17.6000 | 17.4000 | 17.5000 | +5.105% | 67 | 388 | -14.571% |
| 2026-04-30 | 16.5700 | 16.6800 | 16.5700 | 16.6500 | +2.588% | 5 | 375 | -10.210% |
| 2026-04-29 | 16.9700 | 16.9700 | 16.2300 | 16.2300 | -2.405% | 37 | 369 | -7.887% |
| 2026-04-28 | 16.6000 | 16.7500 | 16.6000 | 16.6300 | -1.888% | 20 | 351 | -10.102% |
| 2026-04-27 | 17.2300 | 17.2300 | 16.7200 | 16.9500 | -1.739% | 29 | 364 | -11.799% |
| 2026-04-24 | 17.5800 | 17.5800 | 17.2500 | 17.2500 | -0.862% | 42 | 323 | -13.333% |
| 2026-04-23 | 17.4000 | 17.7500 | 17.3500 | 17.4000 | -3.601% | 27 | 308 | -14.080% |
| 2026-04-22 | 17.6600 | 18.1500 | 17.6600 | 18.0500 | +11.420% | 162 | 308 | -17.175% |
| 2026-04-21 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -4.537% | 1 | 173 | -7.716% |
| 2026-04-20 | 16.4000 | 16.9700 | 15.9500 | 16.9700 | -0.760% | 16 | 173 | -11.903% |
| 2026-04-17 | 17.3500 | 17.7000 | 17.1000 | 17.1000 | +5.686% | 47 | 165 | -12.573% |
| 2026-04-16 | 15.9000 | 16.1800 | 15.7500 | 16.1800 | -1.939% | 3 | 133 | -7.602% |
| 2026-04-15 | 16.0900 | 16.5000 | 16.0900 | 16.5000 | +1.852% | 6 | 132 | -9.394% |
| 2026-04-14 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +2.532% | 2 | 131 | -7.716% |
| 2026-04-13 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -1.435% | 1 | 129 | -5.380% |
| 2026-04-10 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | +5.115% | 2 | 130 | -6.737% |
| 2026-04-08 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +2.763% | 2 | 132 | -1.967% |
| 2026-04-06 | 14.9000 | 15.0000 | 14.8400 | 14.8400 | +6.000% | 3 | 131 | +0.741% |
| 2026-04-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -1.754% | 1 | 129 | +6.786% |
| 2026-04-01 | 14.5500 | 14.5500 | 14.2500 | 14.2500 | +1.786% | 7 | 129 | +4.912% |
| 2026-03-31 | 14.1000 | 14.1500 | 14.0000 | 14.0000 | -1.060% | 6 | 124 | +6.786% |
| 2026-03-30 | 14.2000 | 14.2100 | 14.1500 | 14.1500 | +2.909% | 8 | 125 | +5.654% |
| 2026-03-27 | 14.1000 | 14.1000 | 13.6000 | 13.7500 | -7.032% | 10 | 121 | +8.727% |
| 2026-03-26 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | -4.887% | 1 | 120 | +1.082% |
| 2026-03-25 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -0.321% | 1 | 121 | -3.859% |
| 2026-03-23 | 15.6800 | 15.6800 | 15.2900 | 15.6000 | +1.961% | 44 | 121 | -4.167% |
| 2026-03-19 | 15.2000 | 15.3000 | 15.1500 | 15.3000 | -5.263% | 12 | 85 | -2.288% |
| 2026-03-18 | 16.5200 | 16.5200 | 15.8000 | 16.1500 | -6.105% | 9 | 88 | -7.430% |
| 2026-03-17 | 17.0500 | 17.2000 | 16.8900 | 17.2000 | +0.880% | 8 | 85 | -13.081% |
| 2026-03-16 | 16.9300 | 17.0500 | 16.8900 | 17.0500 | +7.031% | 10 | 77 | -12.317% |
| 2026-03-13 | 16.6500 | 16.6500 | 15.9300 | 15.9300 | +2.115% | 10 | 69 | -6.152% |
| 2026-03-12 | 15.6100 | 15.6100 | 15.6000 | 15.6000 | -1.515% | 2 | 64 | -4.167% |
| 2026-03-11 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | -1.062% | 4 | 66 | -5.619% |
| 2026-03-10 | 15.4800 | 16.0100 | 15.4800 | 16.0100 | +5.329% | 24 | 63 | -6.621% |
| 2026-03-09 | 14.8900 | 15.2100 | 14.8900 | 15.2000 | +3.331% | 42 | 64 | -1.645% |
| 2026-03-06 | 14.8400 | 14.8400 | 14.7100 | 14.7100 | -6.544% | 3 | 52 | +1.632% |
| 2026-03-05 | 15.7500 | 15.9100 | 15.7400 | 15.7400 | -3.907% | 4 | 50 | -5.019% |
| 2026-03-04 | 16.1000 | 16.9500 | 16.1000 | 16.3800 | +15.109% | 51 | 48 | -8.730% |
| 2026-03-03 | 14.5200 | 14.5200 | 14.2300 | 14.2300 | 0.000% | 4 | 4 | +5.060% |