IBIT281215C00047000
IBIT Dec 15 2028 47.00 Call
optionOPRA
EODOct 16, 2026
14.07USD-1.746%(-0.25)33Vol2,642OI
IBIT281215C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 14.3000 | 14.5200 | 14.0700 | 14.0700 | -1.746% | 33 | 2,640 | 0.000% |
| 2026-10-14 | 14.8200 | 14.8200 | 14.0000 | 14.3200 | -2.186% | 25 | 2,629 | -1.746% |
| 2026-10-12 | 14.5100 | 14.9000 | 14.5100 | 14.6400 | -1.679% | 318 | 2,327 | -3.893% |
| 2026-10-09 | 14.7800 | 14.9300 | 14.6900 | 14.8900 | +1.986% | 67 | 2,298 | -5.507% |
| 2026-10-08 | 14.6000 | 14.8400 | 14.0000 | 14.6000 | -3.119% | 230 | 2,108 | -3.630% |
| 2026-10-07 | 15.1000 | 15.5000 | 14.8200 | 15.0700 | -6.398% | 29 | 2,121 | -6.636% |
| 2026-10-06 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +1.899% | 2 | 2,121 | -12.609% |
| 2026-10-02 | 16.0000 | 16.0000 | 15.8000 | 15.8000 | 0.000% | 26 | 2,120 | -10.949% |
| 2026-10-01 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +2.398% | 2 | 2,120 | -10.949% |
| 2026-09-29 | 15.5600 | 15.5600 | 15.4100 | 15.4300 | -2.342% | 116 | 2,128 | -8.814% |
| 2026-09-28 | 15.6000 | 15.8000 | 15.3100 | 15.8000 | -0.629% | 56 | 2,092 | -10.949% |
| 2026-09-25 | 15.9500 | 15.9500 | 15.8900 | 15.9000 | -2.454% | 5 | 2,091 | -11.509% |
| 2026-09-24 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -0.306% | 5 | 2,142 | -13.681% |
| 2026-09-23 | 17.3000 | 17.3000 | 16.1500 | 16.3500 | -3.767% | 4,004 | 4,917 | -13.945% |
| 2026-09-21 | 16.7700 | 17.0500 | 16.7700 | 16.9900 | +14.642% | 34 | 4,936 | -17.187% |
| 2026-09-18 | 14.5700 | 14.8200 | 14.5700 | 14.8200 | +13.389% | 23 | 4,925 | -5.061% |
| 2026-09-17 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -0.381% | 1 | 4,924 | +7.651% |
| 2026-09-15 | 13.5900 | 13.5900 | 13.0000 | 13.1200 | -8.889% | 6 | 4,920 | +7.241% |
| 2026-09-14 | 14.7500 | 14.7500 | 14.1100 | 14.4000 | +5.649% | 49 | 4,893 | -2.292% |
| 2026-09-11 | 14.6200 | 14.6200 | 13.6300 | 13.6300 | -6.644% | 2 | 4,893 | +3.228% |
| 2026-09-09 | 14.7900 | 14.8000 | 14.6000 | 14.6000 | +0.344% | 16 | 4,894 | -3.630% |
| 2026-09-08 | 14.5000 | 14.7000 | 14.4500 | 14.5500 | -3.642% | 33 | 4,877 | -3.299% |
| 2026-09-04 | 15.2000 | 15.4000 | 14.7000 | 15.1000 | -5.625% | 23 | 4,890 | -6.821% |
| 2026-09-03 | 14.8000 | 16.0000 | 14.7700 | 16.0000 | +13.798% | 13 | 4,881 | -12.062% |
| 2026-09-02 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | -0.213% | 11 | 4,875 | +0.071% |
| 2026-09-01 | 13.9900 | 14.0900 | 13.9900 | 14.0900 | -5.118% | 3 | 4,873 | -0.142% |
| 2026-08-31 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -5.414% | 1 | 4,874 | -5.253% |
| 2026-08-27 | 14.9000 | 16.2500 | 14.9000 | 15.7000 | +4.667% | 6 | 4,870 | -10.382% |
| 2026-08-26 | 14.4000 | 15.3500 | 14.4000 | 15.0000 | -1.961% | 5 | 4,865 | -6.200% |
| 2026-08-25 | 15.4000 | 15.4000 | 15.3000 | 15.3000 | +2.685% | 10 | 4,855 | -8.039% |
| 2026-08-24 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +2.617% | 1 | 4,856 | -5.570% |
| 2026-08-21 | 14.5800 | 14.5800 | 14.4900 | 14.5200 | +13.615% | 6 | 4,850 | -3.099% |
| 2026-08-20 | 12.1500 | 12.7800 | 12.1500 | 12.7800 | +17.788% | 4 | 4,860 | +10.094% |
| 2026-08-19 | 10.0200 | 11.1300 | 10.0200 | 10.8500 | +9.707% | 24 | 4,850 | +29.677% |
| 2026-08-18 | 9.8800 | 9.8900 | 9.7500 | 9.8900 | +1.854% | 5 | 4,847 | +42.265% |
| 2026-08-17 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | +6.120% | 2 | 4,845 | +44.902% |
| 2026-08-13 | 9.3500 | 9.3500 | 9.1500 | 9.1500 | -2.348% | 218 | 4,627 | +53.770% |
| 2026-08-12 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -2.902% | 2 | 4,629 | +50.160% |
| 2026-08-07 | 10.0000 | 10.0000 | 9.6500 | 9.6500 | +3.763% | 15 | 4,628 | +45.803% |
| 2026-08-04 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +7.514% | 215 | 4,426 | +51.290% |
| 2026-07-31 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -5.154% | 13 | 4,413 | +62.659% |
| 2026-07-28 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -1.085% | 1,000 | 3,413 | +54.276% |
| 2026-07-17 | 9.0900 | 9.2300 | 8.9200 | 9.2200 | -1.915% | 3,000 | 413 | +52.603% |
| 2026-07-07 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +15.337% | 10 | 423 | +49.681% |
| 2026-07-01 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -6.857% | 68 | 355 | +72.638% |
| 2026-06-29 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +2.820% | 1 | 355 | +60.800% |
| 2026-06-24 | 8.9000 | 8.9000 | 8.5100 | 8.5100 | -8.495% | 6 | 356 | +65.335% |
| 2026-06-23 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | -2.208% | 6 | 356 | +51.290% |
| 2026-06-18 | 9.5200 | 9.5200 | 9.5100 | 9.5100 | -6.947% | 20 | 376 | +47.950% |
| 2026-06-17 | 10.8400 | 10.8400 | 10.2200 | 10.2200 | -6.667% | 2 | 374 | +37.671% |
| 2026-06-16 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +11.735% | 85 | 299 | +28.493% |
| 2026-06-10 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.970% | 2 | 297 | +43.571% |
| 2026-06-09 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +6.316% | 143 | 154 | +39.307% |
| 2026-06-05 | 9.6400 | 9.6400 | 9.5000 | 9.5000 | -17.606% | 4 | 151 | +48.105% |
| 2026-06-02 | 12.2000 | 12.2000 | 11.5300 | 11.5300 | -15.839% | 98 | 57 | +22.029% |
| 2026-05-28 | 13.7200 | 13.7200 | 13.7000 | 13.7000 | -5.907% | 3 | 59 | +2.701% |
| 2026-05-27 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | -2.804% | 1 | 59 | -3.365% |
| 2026-05-26 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -2.979% | 5 | 54 | -6.075% |
| 2026-05-22 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | -0.129% | 15 | 39 | -8.873% |
| 2026-05-19 | 15.5000 | 15.5000 | 15.4600 | 15.4600 | -12.655% | 4 | 39 | -8.991% |
| 2026-05-11 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +2.728% | 2 | 39 | -20.508% |
| 2026-05-08 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +0.174% | 10 | 33 | -18.340% |
| 2026-05-07 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -3.208% | 1 | 32 | -18.198% |
| 2026-05-06 | 17.9500 | 18.0600 | 17.7700 | 17.7700 | -1.551% | 15 | 16 | -20.822% |
| 2026-05-05 | 18.2000 | 18.2000 | 18.0500 | 18.0500 | +10.736% | 2 | 15 | -22.050% |
| 2026-04-23 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +5.707% | 1 | 14 | -13.681% |
| 2026-04-15 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -5.399% | 2 | 14 | -8.755% |
| 2026-04-14 | 16.2700 | 16.3000 | 16.2500 | 16.3000 | +20.741% | 4 | 14 | -13.681% |
| 2026-04-07 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 1 | 12 | +4.222% |
| 2026-03-30 | 13.4000 | 13.5000 | 13.4000 | 13.5000 | -6.897% | 10 | 11 | +4.222% |
| 2026-03-26 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.333% | 10 | 11 | -2.966% |
| 2026-03-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 1 | -6.200% |