IBIT281215C00046000
IBIT Dec 15 2028 46.00 Call
optionOPRA
EODOct 15, 2026
14.96USD+1.769%(+0.26)38Vol821OI
IBIT281215C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 14.2200 | 14.9600 | 14.2200 | 14.9600 | +1.769% | 38 | 714 | 0.000% |
| 2026-10-14 | 15.5000 | 15.5000 | 14.5000 | 14.7000 | -3.922% | 108 | 615 | +1.769% |
| 2026-10-13 | 15.5800 | 15.6100 | 15.2000 | 15.3000 | +2.068% | 37 | 595 | -2.222% |
| 2026-10-12 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +3.379% | 18 | 583 | -0.200% |
| 2026-10-08 | 14.9300 | 15.0000 | 14.5000 | 14.5000 | -11.043% | 45 | 552 | +3.172% |
| 2026-10-06 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -0.184% | 30 | 523 | -8.221% |
| 2026-10-05 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | -1.627% | 9 | 532 | -8.389% |
| 2026-10-02 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -0.300% | 2 | 532 | -9.880% |
| 2026-09-30 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +2.968% | 1 | 531 | -10.150% |
| 2026-09-29 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -2.296% | 1 | 530 | -7.483% |
| 2026-09-24 | 16.5000 | 16.5500 | 16.5000 | 16.5500 | +0.121% | 2 | 529 | -9.607% |
| 2026-09-23 | 16.5000 | 16.5300 | 16.5000 | 16.5300 | -5.543% | 2 | 533 | -9.498% |
| 2026-09-22 | 17.1800 | 17.5000 | 17.1300 | 17.5000 | -0.342% | 5 | 531 | -14.514% |
| 2026-09-21 | 17.4700 | 17.5600 | 17.4700 | 17.5600 | +14.771% | 11 | 541 | -14.806% |
| 2026-09-18 | 14.8000 | 15.4200 | 14.8000 | 15.3000 | +13.670% | 12 | 529 | -2.222% |
| 2026-09-17 | 13.5600 | 13.5700 | 13.3900 | 13.4600 | +0.448% | 14 | 536 | +11.144% |
| 2026-09-16 | 13.3600 | 13.4000 | 13.2200 | 13.4000 | +1.901% | 14 | 547 | +11.642% |
| 2026-09-15 | 13.8000 | 14.1500 | 13.1500 | 13.1500 | -12.040% | 27 | 551 | +13.764% |
| 2026-09-14 | 14.8000 | 14.9500 | 14.6500 | 14.9500 | +2.397% | 25 | 527 | +0.067% |
| 2026-09-11 | 14.8700 | 14.8700 | 14.6000 | 14.6000 | +2.098% | 2 | 528 | +2.466% |
| 2026-09-10 | 14.3700 | 14.4000 | 14.3000 | 14.3000 | -4.348% | 5 | 525 | +4.615% |
| 2026-09-08 | 14.6000 | 15.1000 | 14.6000 | 14.9500 | -4.167% | 20 | 532 | +0.067% |
| 2026-09-04 | 15.4000 | 15.7000 | 15.1000 | 15.6000 | -5.397% | 25 | 525 | -4.103% |
| 2026-09-03 | 15.3700 | 16.6000 | 15.3700 | 16.4900 | +14.673% | 56 | 502 | -9.278% |
| 2026-09-02 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -2.243% | 2 | 506 | +4.033% |
| 2026-09-01 | 14.8000 | 14.8000 | 14.7100 | 14.7100 | -0.608% | 4 | 502 | +1.700% |
| 2026-08-28 | 14.8100 | 14.8100 | 14.8000 | 14.8000 | -7.788% | 13 | 492 | +1.081% |
| 2026-08-27 | 15.2500 | 16.1300 | 15.2500 | 16.0500 | +4.902% | 13 | 481 | -6.791% |
| 2026-08-26 | 15.2500 | 15.3000 | 15.2500 | 15.3000 | -0.971% | 2 | 481 | -2.222% |
| 2026-08-24 | 15.9500 | 15.9500 | 15.4500 | 15.4500 | +4.181% | 2 | 480 | -3.172% |
| 2026-08-21 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | +13.902% | 1 | 479 | +0.877% |
| 2026-08-20 | 13.0000 | 13.0200 | 13.0000 | 13.0200 | +15.528% | 3 | 487 | +14.900% |
| 2026-08-19 | 10.2000 | 11.2700 | 10.1500 | 11.2700 | +21.838% | 392 | 203 | +32.742% |
| 2026-08-14 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -3.344% | 8 | 195 | +61.730% |
| 2026-08-13 | 9.6100 | 9.6100 | 9.5700 | 9.5700 | +0.949% | 45 | 193 | +56.322% |
| 2026-08-11 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -1.762% | 1 | 193 | +57.806% |
| 2026-08-10 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -3.500% | 1 | 192 | +55.026% |
| 2026-08-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.010% | 5 | 188 | +49.600% |
| 2026-08-05 | 9.7800 | 9.9000 | 9.7800 | 9.9000 | +3.665% | 2 | 187 | +51.111% |
| 2026-08-04 | 9.5500 | 9.5500 | 9.5000 | 9.5500 | -1.445% | 4 | 188 | +56.649% |
| 2026-07-30 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -1.424% | 7 | 193 | +54.386% |
| 2026-07-29 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +4.574% | 13 | 194 | +52.187% |
| 2026-07-28 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | -6.931% | 2 | 193 | +59.149% |
| 2026-07-27 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.663% | 2 | 194 | +48.119% |
| 2026-07-24 | 9.8000 | 9.8000 | 9.6500 | 9.6500 | -2.820% | 3 | 192 | +55.026% |
| 2026-07-23 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -3.872% | 13 | 183 | +50.655% |
| 2026-07-22 | 10.3000 | 10.4000 | 10.3000 | 10.3300 | -2.547% | 6 | 186 | +44.821% |
| 2026-07-21 | 10.9500 | 10.9500 | 10.6000 | 10.6000 | +16.484% | 4 | 184 | +41.132% |
| 2026-07-17 | 9.2000 | 9.4000 | 9.1000 | 9.1000 | -9.000% | 22 | 203 | +64.396% |
| 2026-07-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.382% | 1 | 203 | +49.600% |
| 2026-07-15 | 10.1900 | 10.3500 | 10.1900 | 10.3500 | +3.500% | 2 | 202 | +44.541% |
| 2026-07-14 | 10.1000 | 10.1000 | 9.9700 | 10.0000 | +7.066% | 21 | 184 | +49.600% |
| 2026-07-13 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +13.350% | 7 | 177 | +60.171% |
| 2026-06-30 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -3.626% | 5 | 176 | +81.553% |
| 2026-06-29 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.286% | 1 | 175 | +74.971% |
| 2026-06-25 | 8.5900 | 8.7500 | 8.5900 | 8.7500 | -0.228% | 3 | 172 | +70.971% |
| 2026-06-24 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -8.168% | 1 | 171 | +70.582% |
| 2026-06-23 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -9.479% | 3 | 173 | +56.649% |
| 2026-06-22 | 10.6100 | 10.6100 | 10.5500 | 10.5500 | -4.352% | 3 | 172 | +41.801% |
| 2026-06-16 | 10.9900 | 11.0300 | 10.9900 | 11.0300 | +7.191% | 2 | 170 | +35.630% |
| 2026-06-12 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +4.680% | 4 | 170 | +45.384% |
| 2026-06-05 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -7.526% | 1 | 169 | +52.187% |
| 2026-06-04 | 10.6500 | 10.6500 | 10.6300 | 10.6300 | -8.362% | 2 | 169 | +40.734% |
| 2026-06-03 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -1.944% | 1 | 169 | +28.966% |
| 2026-06-02 | 12.3600 | 12.3600 | 11.8300 | 11.8300 | -10.379% | 25 | 144 | +26.458% |
| 2026-06-01 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -6.250% | 1 | 145 | +13.333% |
| 2026-05-29 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -4.542% | 1 | 144 | +6.250% |
| 2026-05-27 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -6.051% | 1 | 145 | +1.424% |
| 2026-05-26 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -0.507% | 1 | 146 | -4.713% |
| 2026-05-22 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | -2.653% | 5 | 151 | -5.196% |
| 2026-05-21 | 15.9300 | 16.2100 | 15.9300 | 16.2100 | +3.248% | 10 | 146 | -7.711% |
| 2026-05-18 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -13.736% | 1 | 147 | -4.713% |
| 2026-05-14 | 17.6000 | 18.2000 | 17.6000 | 18.2000 | +4.000% | 13 | 134 | -17.802% |
| 2026-05-13 | 17.6000 | 17.6000 | 17.5000 | 17.5000 | -2.235% | 4 | 133 | -14.514% |
| 2026-05-12 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -2.132% | 1 | 132 | -16.425% |
| 2026-05-11 | 17.9500 | 18.3500 | 17.8000 | 18.2900 | +6.029% | 7 | 128 | -18.207% |
| 2026-05-08 | 17.3800 | 17.4800 | 17.1500 | 17.2500 | -1.989% | 8 | 122 | -13.275% |
| 2026-05-07 | 17.9000 | 17.9000 | 17.6000 | 17.6000 | -3.297% | 6 | 126 | -15.000% |
| 2026-05-06 | 18.5500 | 18.5500 | 18.2000 | 18.2000 | -1.887% | 7 | 119 | -17.802% |
| 2026-05-05 | 18.4500 | 18.5500 | 18.3100 | 18.5500 | +4.155% | 46 | 77 | -19.353% |
| 2026-05-04 | 17.6500 | 17.9800 | 17.6500 | 17.8100 | +9.938% | 17 | 63 | -16.002% |
| 2026-04-29 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -4.594% | 1 | 63 | -7.654% |
| 2026-04-27 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | +0.059% | 2 | 61 | -11.896% |
| 2026-04-24 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | -3.029% | 1 | 60 | -11.844% |
| 2026-04-22 | 17.4900 | 17.5000 | 17.4900 | 17.5000 | +6.707% | 4 | 60 | -14.514% |
| 2026-04-20 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -2.959% | 1 | 73 | -8.780% |
| 2026-04-17 | 16.9600 | 17.3200 | 16.9000 | 16.9000 | +9.385% | 53 | 73 | -11.479% |
| 2026-04-13 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +17.490% | 5 | 28 | -3.172% |
| 2026-04-02 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -8.997% | 1 | 32 | +13.764% |
| 2026-04-01 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -4.809% | 2 | 32 | +3.529% |
| 2026-03-25 | 16.0500 | 16.0500 | 15.0000 | 15.1800 | -4.046% | 120 | 32 | -1.449% |
| 2026-03-13 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | 0.000% | 5 | 5 | -5.436% |