IBIT281215C00049000
IBIT Dec 15 2028 49.00 Call
optionOPRA
EODOct 15, 2026
13.63USD-0.656%(-0.09)24Vol622OI
IBIT281215C00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 13.1200 | 13.6400 | 13.1200 | 13.6300 | -0.656% | 24 | 628 | 0.000% |
| 2026-10-12 | 13.8500 | 13.8500 | 13.7200 | 13.7200 | -4.056% | 41 | 647 | -0.656% |
| 2026-10-09 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +0.704% | 2 | 647 | -4.685% |
| 2026-10-07 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -8.209% | 1 | 648 | -4.014% |
| 2026-10-06 | 15.2400 | 15.4700 | 15.2400 | 15.4700 | +1.843% | 2 | 647 | -11.894% |
| 2026-10-05 | 15.5000 | 15.5200 | 15.0500 | 15.1900 | -0.131% | 76 | 625 | -10.270% |
| 2026-10-02 | 15.4000 | 15.4000 | 15.1800 | 15.2100 | +1.130% | 21 | 620 | -10.388% |
| 2026-09-28 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | -2.211% | 1 | 619 | -9.375% |
| 2026-09-23 | 15.9100 | 15.9600 | 15.3300 | 15.3800 | -5.644% | 22 | 610 | -11.378% |
| 2026-09-22 | 16.0000 | 16.3400 | 15.9700 | 16.3000 | +0.369% | 19 | 606 | -16.380% |
| 2026-09-21 | 16.0100 | 16.2700 | 15.9200 | 16.2400 | +29.920% | 39 | 602 | -16.071% |
| 2026-09-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +3.220% | 2 | 600 | +9.040% |
| 2026-09-16 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -4.646% | 1 | 600 | +12.552% |
| 2026-09-15 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -7.971% | 2 | 598 | +7.323% |
| 2026-09-14 | 13.5000 | 13.8000 | 13.5000 | 13.8000 | +2.526% | 2 | 599 | -1.232% |
| 2026-09-11 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | +2.047% | 1 | 598 | +1.263% |
| 2026-09-10 | 13.2900 | 13.3000 | 13.1900 | 13.1900 | -3.511% | 353 | 255 | +3.336% |
| 2026-09-09 | 14.2500 | 14.2500 | 13.6000 | 13.6700 | -1.655% | 11 | 247 | -0.293% |
| 2026-09-08 | 13.8000 | 14.0000 | 13.7800 | 13.9000 | -1.418% | 9 | 245 | -1.942% |
| 2026-09-03 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +7.634% | 1 | 245 | -3.333% |
| 2026-09-01 | 13.9000 | 13.9500 | 13.1000 | 13.1000 | -7.616% | 12 | 290 | +4.046% |
| 2026-08-31 | 13.8600 | 14.2000 | 13.8100 | 14.1800 | +2.383% | 73 | 219 | -3.879% |
| 2026-08-28 | 15.0500 | 15.0500 | 13.7500 | 13.8500 | -4.549% | 162 | 222 | -1.588% |
| 2026-08-27 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -0.956% | 1 | 222 | -6.065% |
| 2026-08-26 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +1.314% | 1 | 223 | -6.962% |
| 2026-08-24 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | +20.802% | 1 | 222 | -5.740% |
| 2026-08-20 | 11.5000 | 11.9700 | 11.5000 | 11.9700 | +29.405% | 3 | 222 | +13.868% |
| 2026-08-18 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +4.638% | 86 | 136 | +47.351% |
| 2026-08-17 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -4.121% | 1 | 135 | +54.186% |
| 2026-08-07 | 9.3500 | 9.3500 | 9.2200 | 9.2200 | +2.104% | 119 | 46 | +47.831% |
| 2026-08-05 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +9.988% | 1 | 46 | +50.941% |
| 2026-07-31 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -12.193% | 8 | 38 | +66.017% |
| 2026-07-15 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +15.006% | 1 | 38 | +45.775% |
| 2026-07-01 | 8.0500 | 8.1300 | 8.0500 | 8.1300 | -1.693% | 9 | 34 | +67.651% |
| 2026-06-29 | 8.0500 | 8.2700 | 8.0500 | 8.2700 | +3.117% | 4 | 33 | +64.813% |
| 2026-06-26 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +0.250% | 2 | 33 | +69.950% |
| 2026-06-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 1 | 33 | +70.375% |
| 2026-06-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -11.591% | 1 | 33 | +51.444% |
| 2026-06-17 | 10.1000 | 10.1800 | 10.1000 | 10.1800 | -3.048% | 3 | 31 | +33.890% |
| 2026-06-15 | 10.5700 | 10.5700 | 10.5000 | 10.5000 | -1.869% | 3 | 30 | +29.810% |
| 2026-06-03 | 10.0000 | 10.7000 | 10.0000 | 10.7000 | -4.036% | 6 | 30 | +27.383% |
| 2026-06-02 | 11.5000 | 11.5000 | 11.1500 | 11.1500 | -8.155% | 2 | 28 | +22.242% |
| 2026-06-01 | 12.2700 | 12.2700 | 12.1400 | 12.1400 | -9.064% | 2 | 26 | +12.273% |
| 2026-05-29 | 13.0100 | 13.3500 | 13.0100 | 13.3500 | -19.578% | 2 | 25 | +2.097% |
| 2026-05-08 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +32.271% | 2 | 23 | -17.892% |
| 2026-04-02 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -3.238% | 1 | 23 | +8.606% |
| 2026-03-30 | 13.0000 | 13.0000 | 12.9700 | 12.9700 | -7.357% | 3 | 23 | +5.089% |
| 2026-03-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.213% | 20 | 22 | -2.643% |
| 2026-03-11 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | +6.259% | 1 | 2 | -7.718% |
| 2026-03-09 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 0.000% | 1 | 1 | -1.942% |