IBIT281215C00048000
IBIT Dec 15 2028 48.00 Call
optionOPRA
EODOct 15, 2026
13.37USD1Vol2,590OI
IBIT281215C00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | -4.295% | 1 | 2,625 | 0.000% |
| 2026-10-14 | 13.9800 | 13.9800 | 13.9400 | 13.9700 | -3.522% | 40 | 2,585 | -4.295% |
| 2026-10-13 | 14.4100 | 14.4900 | 14.4100 | 14.4800 | +2.332% | 22 | 2,583 | -7.666% |
| 2026-10-12 | 14.0000 | 14.2500 | 14.0000 | 14.1500 | -1.187% | 5 | 2,586 | -5.512% |
| 2026-10-09 | 14.3000 | 14.4200 | 14.3000 | 14.3200 | +7.913% | 9 | 2,585 | -6.634% |
| 2026-10-08 | 14.2800 | 14.2800 | 13.2700 | 13.2700 | -9.666% | 7 | 2,596 | +0.754% |
| 2026-10-07 | 15.0000 | 15.0000 | 14.4000 | 14.6900 | -7.025% | 266 | 2,461 | -8.986% |
| 2026-10-06 | 15.8000 | 15.8500 | 15.8000 | 15.8000 | +1.282% | 14 | 2,453 | -15.380% |
| 2026-10-05 | 15.9600 | 15.9600 | 15.3600 | 15.6000 | +3.862% | 86 | 2,393 | -14.295% |
| 2026-10-02 | 16.3800 | 16.3800 | 15.0200 | 15.0200 | -2.468% | 38 | 2,356 | -10.985% |
| 2026-10-01 | 15.1600 | 15.4500 | 15.1400 | 15.4000 | +2.326% | 22 | 2,353 | -13.182% |
| 2026-09-30 | 15.6700 | 16.1500 | 14.9700 | 15.0500 | +0.602% | 231 | 2,293 | -11.163% |
| 2026-09-29 | 15.3600 | 15.4100 | 14.9600 | 14.9600 | -2.731% | 11 | 2,285 | -10.628% |
| 2026-09-28 | 15.2800 | 15.6000 | 15.0500 | 15.3800 | -1.410% | 78 | 2,210 | -13.069% |
| 2026-09-25 | 15.4800 | 15.6000 | 15.3700 | 15.6000 | -0.952% | 39 | 2,189 | -14.295% |
| 2026-09-24 | 15.7900 | 16.2000 | 15.5600 | 15.7500 | -1.563% | 25 | 2,177 | -15.111% |
| 2026-09-23 | 16.4400 | 16.4400 | 15.6700 | 16.0000 | -3.904% | 424 | 1,769 | -16.438% |
| 2026-09-22 | 16.4800 | 16.6500 | 16.4800 | 16.6500 | -0.597% | 202 | 1,567 | -19.700% |
| 2026-09-21 | 16.2000 | 16.8500 | 16.2000 | 16.7500 | +14.256% | 1,163 | 469 | -20.179% |
| 2026-09-18 | 13.5200 | 14.7000 | 13.5200 | 14.6600 | +14.531% | 40 | 462 | -8.799% |
| 2026-09-17 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +1.749% | 1 | 464 | +4.453% |
| 2026-09-16 | 12.5600 | 12.5800 | 12.5600 | 12.5800 | -3.969% | 5 | 480 | +6.280% |
| 2026-09-15 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -6.093% | 1 | 479 | +2.061% |
| 2026-09-14 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +2.876% | 300 | 691 | -4.158% |
| 2026-09-11 | 13.7000 | 14.4800 | 13.3000 | 13.5600 | +0.074% | 333 | 425 | -1.401% |
| 2026-09-10 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -5.245% | 1 | 425 | -1.328% |
| 2026-09-08 | 14.0000 | 14.3000 | 14.0000 | 14.3000 | -3.444% | 2 | 423 | -6.503% |
| 2026-09-04 | 14.5800 | 14.8100 | 14.3600 | 14.8100 | -3.203% | 39 | 421 | -9.723% |
| 2026-09-03 | 13.6500 | 15.4000 | 13.6500 | 15.3000 | +12.335% | 19 | 417 | -12.614% |
| 2026-09-02 | 13.7100 | 13.7800 | 13.6100 | 13.6200 | -1.518% | 21 | 419 | -1.836% |
| 2026-09-01 | 14.0200 | 14.3500 | 13.8300 | 13.8300 | -4.025% | 12 | 418 | -3.326% |
| 2026-08-31 | 14.3500 | 14.6100 | 14.3400 | 14.4100 | +1.479% | 20 | 420 | -7.217% |
| 2026-08-28 | 14.5000 | 14.5000 | 14.2000 | 14.2000 | -8.387% | 263 | 172 | -5.845% |
| 2026-08-27 | 14.5500 | 15.5000 | 14.5500 | 15.5000 | +5.442% | 2 | 172 | -13.742% |
| 2026-08-26 | 14.5200 | 14.9500 | 14.5200 | 14.7000 | -2.390% | 17 | 184 | -9.048% |
| 2026-08-24 | 14.7500 | 15.2500 | 14.7500 | 15.0600 | +6.582% | 17 | 172 | -11.222% |
| 2026-08-21 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +14.044% | 1 | 171 | -5.379% |
| 2026-08-20 | 12.1000 | 12.5000 | 12.1000 | 12.3900 | +22.673% | 20 | 156 | +7.910% |
| 2026-08-19 | 10.0800 | 10.1000 | 10.0800 | 10.1000 | +7.105% | 2 | 154 | +32.376% |
| 2026-08-17 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +3.969% | 2 | 152 | +41.782% |
| 2026-08-13 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -0.874% | 1 | 151 | +47.409% |
| 2026-08-12 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -2.660% | 1 | 152 | +46.120% |
| 2026-08-10 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +2.174% | 20 | 143 | +42.234% |
| 2026-08-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -0.755% | 1 | 142 | +45.326% |
| 2026-07-29 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -5.408% | 6 | 145 | +44.229% |
| 2026-07-22 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | -2.000% | 2 | 146 | +36.429% |
| 2026-07-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +10.254% | 5 | 146 | +33.700% |
| 2026-07-20 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +4.253% | 1 | 146 | +47.409% |
| 2026-07-13 | 8.8500 | 8.8500 | 8.7000 | 8.7000 | -6.552% | 25 | 138 | +53.678% |
| 2026-07-06 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +6.036% | 1 | 139 | +43.609% |
| 2026-07-02 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +8.395% | 3 | 139 | +52.278% |
| 2026-07-01 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +3.185% | 1 | 139 | +65.062% |
| 2026-06-30 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -5.875% | 51 | 88 | +70.318% |
| 2026-06-29 | 8.2300 | 8.3400 | 8.2300 | 8.3400 | +2.963% | 12 | 83 | +60.312% |
| 2026-06-25 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.994% | 2 | 83 | +65.062% |
| 2026-06-24 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -7.837% | 1 | 83 | +60.120% |
| 2026-06-23 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -9.400% | 2 | 81 | +47.572% |
| 2026-06-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.010% | 12 | 72 | +33.700% |
| 2026-06-18 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.174% | 2 | 72 | +35.051% |
| 2026-06-17 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +9.524% | 1 | 71 | +32.115% |
| 2026-06-09 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +3.240% | 2 | 72 | +44.697% |
| 2026-06-05 | 9.2300 | 9.4000 | 8.9500 | 8.9500 | -11.386% | 24 | 72 | +49.385% |
| 2026-06-04 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -5.607% | 10 | 72 | +32.376% |
| 2026-06-03 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -23.843% | 4 | 68 | +24.953% |
| 2026-05-29 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +4.074% | 1 | 69 | -4.840% |
| 2026-05-28 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -8.722% | 7 | 62 | -0.963% |
| 2026-05-22 | 15.1500 | 15.1500 | 14.7900 | 14.7900 | -4.086% | 3 | 61 | -9.601% |
| 2026-05-21 | 15.1900 | 15.4200 | 15.1900 | 15.4200 | +0.456% | 21 | 41 | -13.294% |
| 2026-05-19 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +2.333% | 3 | 44 | -12.899% |
| 2026-05-18 | 15.2900 | 15.3200 | 15.0000 | 15.0000 | -9.091% | 16 | 46 | -10.867% |
| 2026-05-15 | 16.3900 | 16.6000 | 16.3900 | 16.5000 | -4.348% | 10 | 39 | -18.970% |
| 2026-05-14 | 16.7200 | 17.2500 | 16.7200 | 17.2500 | +4.863% | 6 | 45 | -22.493% |
| 2026-05-13 | 16.6300 | 16.6300 | 16.4500 | 16.4500 | -3.462% | 5 | 42 | -18.723% |
| 2026-05-12 | 17.0900 | 17.0900 | 17.0300 | 17.0400 | -1.617% | 6 | 36 | -21.538% |
| 2026-05-11 | 17.4000 | 17.4000 | 17.3200 | 17.3200 | -1.981% | 13 | 31 | -22.806% |
| 2026-05-06 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | +0.113% | 5 | 26 | -24.335% |
| 2026-05-05 | 17.6000 | 17.6500 | 17.6000 | 17.6500 | +3.036% | 6 | 24 | -24.249% |
| 2026-05-04 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +4.579% | 1 | 24 | -21.950% |
| 2026-05-01 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | +5.541% | 1 | 24 | -18.376% |
| 2026-04-30 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | +0.910% | 1 | 23 | -13.853% |
| 2026-04-29 | 15.7700 | 15.7700 | 15.3800 | 15.3800 | -3.088% | 4 | 23 | -13.069% |
| 2026-04-27 | 16.3300 | 16.3300 | 15.8700 | 15.8700 | +0.253% | 2 | 21 | -15.753% |
| 2026-04-20 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | -2.284% | 1 | 21 | -15.540% |
| 2026-04-17 | 16.0900 | 16.2000 | 16.0900 | 16.2000 | +7.285% | 6 | 21 | -17.469% |
| 2026-04-16 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +4.716% | 2 | 15 | -11.457% |
| 2026-04-08 | 14.4300 | 14.4300 | 14.4200 | 14.4200 | +5.952% | 7 | 13 | -7.282% |
| 2026-04-07 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -16.758% | 5 | 7 | -1.763% |
| 2026-03-17 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +17.037% | 1 | 4 | -18.226% |
| 2026-03-06 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -8.871% | 2 | 4 | -4.295% |
| 2026-03-05 | 15.2500 | 15.3300 | 15.2500 | 15.3300 | -1.605% | 3 | 4 | -12.785% |
| 2026-03-04 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | 0.000% | 1 | 1 | -14.185% |