IBIT281215C00005000
IBIT Dec 15 2028 5.00 Call
optionOPRA
EODOct 15, 2026
41.12USD-2.258%(-0.95)2Vol1,714OI
IBIT281215C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 41.12 | 41.12 | 41.12 | 41.12 | -2.258% | 2 | 1,714 | 0.000% |
| 2026-10-14 | 42.50 | 42.50 | 42.07 | 42.07 | -1.591% | 4 | 1,713 | -2.258% |
| 2026-10-12 | 42.85 | 42.85 | 42.75 | 42.75 | 0.000% | 2 | 1,713 | -3.813% |
| 2026-10-09 | 42.75 | 42.75 | 42.75 | 42.75 | -0.581% | 1 | 1,712 | -3.813% |
| 2026-10-07 | 43.00 | 43.00 | 42.95 | 43.00 | -4.210% | 3 | 1,712 | -4.372% |
| 2026-10-06 | 44.44 | 44.89 | 44.44 | 44.89 | +1.195% | 32 | 1,730 | -8.398% |
| 2026-10-05 | 44.65 | 44.65 | 44.36 | 44.36 | +1.002% | 7 | 1,736 | -7.304% |
| 2026-10-02 | 44.17 | 44.17 | 43.92 | 43.92 | -0.136% | 2 | 1,738 | -6.375% |
| 2026-10-01 | 43.11 | 44.00 | 43.11 | 43.98 | +2.685% | 21 | 1,750 | -6.503% |
| 2026-09-30 | 42.72 | 42.83 | 42.72 | 42.83 | -0.163% | 20 | 1,740 | -3.993% |
| 2026-09-28 | 42.90 | 42.90 | 42.90 | 42.90 | -0.694% | 1 | 1,741 | -4.149% |
| 2026-09-25 | 43.14 | 43.43 | 43.14 | 43.20 | -0.552% | 14 | 1,741 | -4.815% |
| 2026-09-24 | 43.60 | 44.15 | 43.44 | 43.44 | -0.138% | 42 | 1,738 | -5.341% |
| 2026-09-23 | 43.50 | 43.50 | 43.50 | 43.50 | -2.685% | 1 | 1,752 | -5.471% |
| 2026-09-21 | 43.80 | 44.70 | 43.80 | 44.70 | +7.659% | 137 | 1,750 | -8.009% |
| 2026-09-18 | 41.35 | 41.52 | 41.35 | 41.52 | +5.783% | 9 | 1,824 | -0.963% |
| 2026-09-17 | 39.20 | 39.25 | 39.20 | 39.25 | +2.214% | 271 | 1,629 | +4.764% |
| 2026-09-16 | 38.50 | 39.00 | 38.40 | 38.40 | -0.260% | 7 | 1,634 | +7.083% |
| 2026-09-15 | 39.50 | 39.50 | 38.50 | 38.50 | -2.778% | 242 | 1,646 | +6.805% |
| 2026-09-10 | 39.50 | 39.85 | 39.35 | 39.60 | -3.415% | 40 | 1,620 | +3.838% |
| 2026-09-04 | 40.95 | 41.00 | 40.64 | 41.00 | 0.000% | 5 | 1,619 | +0.293% |
| 2026-09-03 | 41.00 | 41.00 | 41.00 | 41.00 | +3.301% | 1 | 1,619 | +0.293% |
| 2026-09-02 | 39.50 | 39.69 | 39.50 | 39.69 | -0.151% | 3 | 1,619 | +3.603% |
| 2026-09-01 | 40.00 | 40.25 | 39.75 | 39.75 | +0.455% | 5 | 1,617 | +3.447% |
| 2026-08-28 | 39.57 | 39.57 | 39.57 | 39.57 | -4.235% | 1 | 1,623 | +3.917% |
| 2026-08-27 | 41.55 | 41.55 | 41.25 | 41.32 | +3.145% | 69 | 1,687 | -0.484% |
| 2026-08-26 | 40.10 | 40.15 | 40.05 | 40.06 | +0.025% | 21 | 1,716 | +2.646% |
| 2026-08-25 | 40.20 | 40.20 | 40.05 | 40.05 | -0.989% | 2 | 1,714 | +2.672% |
| 2026-08-24 | 40.75 | 40.90 | 40.45 | 40.45 | +1.966% | 32 | 1,736 | +1.656% |
| 2026-08-21 | 39.15 | 39.75 | 39.15 | 39.67 | +7.072% | 80 | 1,793 | +3.655% |
| 2026-08-20 | 36.25 | 37.05 | 36.25 | 37.05 | +7.081% | 221 | 1,961 | +10.985% |
| 2026-08-19 | 32.75 | 35.00 | 32.75 | 34.60 | +5.649% | 189 | 2,065 | +18.844% |
| 2026-08-18 | 32.75 | 32.75 | 32.65 | 32.75 | +3.476% | 4 | 2,063 | +25.557% |
| 2026-08-14 | 31.50 | 31.80 | 31.50 | 31.65 | -1.094% | 11 | 2,056 | +29.921% |
| 2026-08-12 | 32.50 | 32.50 | 31.75 | 32.00 | 0.000% | 15 | 2,060 | +28.500% |
| 2026-08-11 | 32.31 | 32.50 | 32.00 | 32.00 | -0.156% | 8 | 2,055 | +28.500% |
| 2026-08-10 | 32.85 | 32.85 | 32.00 | 32.05 | -0.620% | 4 | 2,052 | +28.300% |
| 2026-08-04 | 32.20 | 32.25 | 32.20 | 32.25 | +1.097% | 2 | 2,050 | +27.504% |
| 2026-08-03 | 31.90 | 31.90 | 31.90 | 31.90 | +1.560% | 1 | 2,050 | +28.903% |
| 2026-07-31 | 31.41 | 31.41 | 31.41 | 31.41 | -3.354% | 1 | 2,049 | +30.914% |
| 2026-07-24 | 32.35 | 32.50 | 32.35 | 32.50 | -1.065% | 27 | 2,074 | +26.523% |
| 2026-07-23 | 32.75 | 32.85 | 32.75 | 32.85 | -2.811% | 5 | 2,074 | +25.175% |
| 2026-07-22 | 33.80 | 33.80 | 33.80 | 33.80 | -0.295% | 1 | 2,074 | +21.657% |
| 2026-07-21 | 33.90 | 33.90 | 33.90 | 33.90 | +6.103% | 1 | 2,073 | +21.298% |
| 2026-07-17 | 31.95 | 31.95 | 31.95 | 31.95 | -1.692% | 5 | 2,073 | +28.701% |
| 2026-07-16 | 32.50 | 32.50 | 32.50 | 32.50 | -1.065% | 5 | 2,073 | +26.523% |
| 2026-07-15 | 34.25 | 34.25 | 32.85 | 32.85 | +1.860% | 16 | 2,077 | +25.175% |
| 2026-07-14 | 32.25 | 32.25 | 32.25 | 32.25 | +2.381% | 5 | 2,077 | +27.504% |
| 2026-07-13 | 31.50 | 31.50 | 31.50 | 31.50 | -1.223% | 5 | 2,072 | +30.540% |
| 2026-07-09 | 31.89 | 31.89 | 31.89 | 31.89 | +2.376% | 5 | 2,067 | +28.943% |
| 2026-07-08 | 31.15 | 31.15 | 31.15 | 31.15 | -2.290% | 5 | 2,069 | +32.006% |
| 2026-07-07 | 31.88 | 31.88 | 31.88 | 31.88 | +2.640% | 5 | 2,067 | +28.984% |
| 2026-07-06 | 30.64 | 31.70 | 30.64 | 31.06 | +1.503% | 12 | 2,067 | +32.389% |
| 2026-07-02 | 30.60 | 30.60 | 30.60 | 30.60 | +1.157% | 25 | 2,042 | +34.379% |
| 2026-07-01 | 30.25 | 30.25 | 30.25 | 30.25 | +3.031% | 1 | 2,046 | +35.934% |
| 2026-06-30 | 29.36 | 29.36 | 29.36 | 29.36 | -0.811% | 5 | 2,041 | +40.054% |
| 2026-06-29 | 29.60 | 29.60 | 29.60 | 29.60 | -1.596% | 5 | 2,036 | +38.919% |
| 2026-06-26 | 30.10 | 30.10 | 29.85 | 30.08 | +1.794% | 17 | 2,035 | +36.702% |
| 2026-06-25 | 29.35 | 29.67 | 29.35 | 29.55 | -1.990% | 3 | 2,036 | +39.154% |
| 2026-06-24 | 30.75 | 31.05 | 30.15 | 30.15 | -4.194% | 8 | 2,035 | +36.385% |
| 2026-06-23 | 31.30 | 31.47 | 31.27 | 31.47 | -0.882% | 8 | 2,032 | +30.664% |
| 2026-06-18 | 32.00 | 32.00 | 31.75 | 31.75 | -3.788% | 4 | 2,030 | +29.512% |
| 2026-06-17 | 33.15 | 33.15 | 33.00 | 33.00 | -1.493% | 17 | 2,028 | +24.606% |
| 2026-06-16 | 33.70 | 33.70 | 33.50 | 33.50 | -1.034% | 2 | 2,026 | +22.746% |
| 2026-06-15 | 33.85 | 33.85 | 33.80 | 33.85 | +4.961% | 8 | 2,032 | +21.477% |
| 2026-06-12 | 32.00 | 32.34 | 32.00 | 32.25 | +2.381% | 5 | 2,032 | +27.504% |
| 2026-06-10 | 31.50 | 31.50 | 31.50 | 31.50 | +1.319% | 1 | 2,032 | +30.540% |
| 2026-06-09 | 30.72 | 31.09 | 30.72 | 31.09 | +6.838% | 5 | 2,031 | +32.261% |
| 2026-06-05 | 31.50 | 31.50 | 29.10 | 29.10 | -10.462% | 15 | 2,029 | +41.306% |
| 2026-06-04 | 32.50 | 32.50 | 32.50 | 32.50 | -3.903% | 3 | 2,029 | +26.523% |
| 2026-06-03 | 34.50 | 34.50 | 33.50 | 33.82 | -0.529% | 18 | 2,028 | +21.585% |
| 2026-06-02 | 35.55 | 35.75 | 34.00 | 34.00 | -7.483% | 16 | 2,033 | +20.941% |
| 2026-06-01 | 37.00 | 37.00 | 36.46 | 36.75 | -3.771% | 21 | 2,053 | +11.891% |
| 2026-05-29 | 37.25 | 38.50 | 37.25 | 38.19 | +0.632% | 37 | 2,062 | +7.672% |
| 2026-05-28 | 37.95 | 37.95 | 37.95 | 37.95 | -2.467% | 1 | 2,062 | +8.353% |
| 2026-05-27 | 38.91 | 38.91 | 38.91 | 38.91 | -1.618% | 1 | 2,062 | +5.680% |
| 2026-05-21 | 39.55 | 39.55 | 39.55 | 39.55 | -1.739% | 1 | 2,061 | +3.970% |
| 2026-05-20 | 40.37 | 40.37 | 40.25 | 40.25 | +0.978% | 2 | 2,060 | +2.161% |
| 2026-05-19 | 39.86 | 39.86 | 39.86 | 39.86 | +1.296% | 1 | 2,060 | +3.161% |
| 2026-05-18 | 39.75 | 39.75 | 39.30 | 39.35 | -4.906% | 7 | 2,053 | +4.498% |
| 2026-05-13 | 41.75 | 41.75 | 41.00 | 41.38 | -1.429% | 7 | 2,050 | -0.628% |
| 2026-05-12 | 42.25 | 42.25 | 41.98 | 41.98 | -1.801% | 7 | 2,050 | -2.049% |
| 2026-05-11 | 42.50 | 42.75 | 41.95 | 42.75 | +3.012% | 4 | 2,047 | -3.813% |
| 2026-05-08 | 41.75 | 41.75 | 41.50 | 41.50 | +0.242% | 2 | 2,045 | -0.916% |
| 2026-05-07 | 41.95 | 42.05 | 41.40 | 41.40 | -2.588% | 8 | 2,044 | -0.676% |
| 2026-05-05 | 42.30 | 42.50 | 41.92 | 42.50 | +2.410% | 9 | 2,037 | -3.247% |
| 2026-05-04 | 41.50 | 41.50 | 41.30 | 41.50 | +1.220% | 5 | 2,032 | -0.916% |
| 2026-05-01 | 40.93 | 41.00 | 40.93 | 41.00 | +3.929% | 2 | 2,032 | +0.293% |
| 2026-04-30 | 39.45 | 39.45 | 39.45 | 39.45 | -2.351% | 1 | 2,031 | +4.233% |
| 2026-04-23 | 40.60 | 40.70 | 40.40 | 40.40 | +0.623% | 15 | 2,016 | +1.782% |
| 2026-04-17 | 40.15 | 40.15 | 40.15 | 40.15 | +5.242% | 1 | 2,016 | +2.416% |
| 2026-04-15 | 37.85 | 38.19 | 37.85 | 38.15 | -2.679% | 5 | 2,015 | +7.785% |
| 2026-04-14 | 39.10 | 39.20 | 39.10 | 39.20 | +13.953% | 2 | 2,010 | +4.898% |
| 2026-04-02 | 32.90 | 34.50 | 32.90 | 34.40 | +1.415% | 1,141 | 787 | +19.535% |
| 2026-03-30 | 33.92 | 33.92 | 33.92 | 33.92 | -5.987% | 3 | 787 | +21.226% |
| 2026-03-12 | 36.08 | 36.08 | 36.08 | 36.08 | -0.606% | 5 | 784 | +13.969% |
| 2026-03-11 | 36.12 | 36.75 | 36.06 | 36.30 | +2.862% | 203 | 779 | +13.278% |
| 2026-03-09 | 35.60 | 35.65 | 35.29 | 35.29 | +0.685% | 29 | 578 | +16.520% |
| 2026-03-06 | 35.24 | 35.24 | 35.00 | 35.05 | -7.422% | 5 | 549 | +17.318% |
| 2026-03-05 | 37.81 | 37.86 | 37.61 | 37.86 | -0.630% | 82 | 544 | +8.611% |
| 2026-03-04 | 37.00 | 38.55 | 37.00 | 38.10 | +8.857% | 424 | 462 | +7.927% |
| 2026-03-03 | 34.45 | 35.00 | 34.45 | 35.00 | 0.000% | 8 | 8 | +17.486% |