IBIT281215C00050000
IBIT Dec 15 2028 50.00 Call
optionOPRA
EODOct 16, 2026
12.90USD-3.226%(-0.43)400Vol5,862OI
IBIT281215C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 13.2100 | 13.3600 | 12.9000 | 12.9000 | -3.226% | 400 | 5,939 | 0.000% |
| 2026-10-15 | 12.7300 | 13.5000 | 12.5000 | 13.3300 | +1.756% | 115 | 5,856 | -3.226% |
| 2026-10-14 | 13.4600 | 13.5000 | 13.1000 | 13.1000 | -5.688% | 79 | 5,855 | -1.527% |
| 2026-10-13 | 13.6000 | 13.9500 | 13.6000 | 13.8900 | +3.502% | 22 | 5,855 | -7.127% |
| 2026-10-12 | 13.4200 | 13.7300 | 13.4000 | 13.4200 | +0.149% | 29 | 5,855 | -3.875% |
| 2026-10-09 | 13.6400 | 13.8100 | 13.3000 | 13.4000 | +1.362% | 32 | 5,850 | -3.731% |
| 2026-10-08 | 13.4300 | 13.6700 | 12.6000 | 13.2200 | -4.892% | 95 | 5,862 | -2.421% |
| 2026-10-07 | 13.9500 | 13.9500 | 13.6000 | 13.9000 | -5.442% | 64 | 5,860 | -7.194% |
| 2026-10-06 | 15.0500 | 15.0500 | 14.5500 | 14.7000 | -0.474% | 21 | 5,853 | -12.245% |
| 2026-10-05 | 15.0500 | 15.1500 | 14.5000 | 14.7700 | +2.855% | 239 | 5,874 | -12.661% |
| 2026-10-02 | 15.6800 | 15.6800 | 13.9500 | 14.3600 | -2.644% | 204 | 5,972 | -10.167% |
| 2026-10-01 | 14.4700 | 14.8000 | 14.3500 | 14.7500 | +2.431% | 39 | 5,960 | -12.542% |
| 2026-09-30 | 14.6600 | 14.6600 | 14.2000 | 14.4000 | 0.000% | 191 | 5,670 | -10.417% |
| 2026-09-29 | 14.6400 | 14.6700 | 14.2000 | 14.4000 | -0.346% | 27 | 5,671 | -10.417% |
| 2026-09-28 | 14.5000 | 14.5200 | 14.2300 | 14.4500 | -1.095% | 30 | 5,680 | -10.727% |
| 2026-09-25 | 14.7500 | 14.8000 | 14.4900 | 14.6100 | -2.924% | 114 | 5,600 | -11.704% |
| 2026-09-24 | 14.9800 | 15.2500 | 14.8000 | 15.0500 | -0.987% | 9 | 5,594 | -14.286% |
| 2026-09-23 | 15.5800 | 15.6300 | 14.9800 | 15.2000 | -3.797% | 76 | 5,577 | -15.132% |
| 2026-09-22 | 15.7500 | 15.9800 | 15.5000 | 15.8000 | -1.496% | 135 | 5,492 | -18.354% |
| 2026-09-21 | 15.3000 | 16.2000 | 15.2500 | 16.0400 | +16.232% | 299 | 5,428 | -19.576% |
| 2026-09-18 | 12.8000 | 14.0500 | 12.8000 | 13.8000 | +14.050% | 132 | 5,384 | -6.522% |
| 2026-09-17 | 12.0000 | 12.3000 | 11.9500 | 12.1000 | +0.917% | 89 | 5,450 | +6.612% |
| 2026-09-16 | 11.9800 | 12.1000 | 11.7500 | 11.9900 | -2.122% | 89 | 5,456 | +7.590% |
| 2026-09-15 | 12.5000 | 12.5500 | 11.7500 | 12.2500 | -9.259% | 69 | 5,399 | +5.306% |
| 2026-09-14 | 13.1900 | 13.7000 | 13.1800 | 13.5000 | +6.383% | 150 | 5,270 | -4.444% |
| 2026-09-11 | 12.7500 | 13.8500 | 12.6900 | 12.6900 | -1.856% | 87 | 5,259 | +1.655% |
| 2026-09-10 | 13.0000 | 13.1500 | 12.8000 | 12.9300 | -2.415% | 634 | 5,319 | -0.232% |
| 2026-09-09 | 13.9000 | 13.9000 | 13.2500 | 13.2500 | -1.119% | 46 | 5,334 | -2.642% |
| 2026-09-08 | 13.6000 | 13.9000 | 13.3700 | 13.4000 | -4.694% | 92 | 5,319 | -3.731% |
| 2026-09-04 | 14.1000 | 14.2000 | 13.6600 | 14.0600 | -5.320% | 122 | 5,251 | -8.250% |
| 2026-09-03 | 13.4000 | 14.9500 | 13.4000 | 14.8500 | +14.143% | 113 | 5,188 | -13.131% |
| 2026-09-02 | 12.9000 | 13.2500 | 12.9000 | 13.0100 | -0.307% | 24 | 5,185 | -0.846% |
| 2026-09-01 | 13.4600 | 13.5800 | 12.8000 | 13.0500 | -5.912% | 207 | 5,234 | -1.149% |
| 2026-08-31 | 13.5200 | 13.8700 | 13.4000 | 13.8700 | +3.895% | 203 | 5,169 | -6.994% |
| 2026-08-28 | 14.5400 | 14.5400 | 13.2300 | 13.3500 | -9.245% | 44 | 5,163 | -3.371% |
| 2026-08-27 | 13.8500 | 15.0000 | 13.8500 | 14.7100 | +6.440% | 146 | 5,083 | -12.305% |
| 2026-08-26 | 14.0200 | 14.0300 | 13.5500 | 13.8200 | -3.018% | 142 | 5,149 | -6.657% |
| 2026-08-25 | 14.3000 | 14.4100 | 14.0000 | 14.2500 | +0.494% | 364 | 4,926 | -9.474% |
| 2026-08-24 | 13.9000 | 14.6500 | 13.8000 | 14.1800 | +4.882% | 523 | 4,841 | -9.027% |
| 2026-08-21 | 12.8000 | 13.9500 | 12.8000 | 13.5200 | +15.556% | 515 | 4,516 | -4.586% |
| 2026-08-20 | 11.1200 | 11.8700 | 11.0500 | 11.7000 | +15.842% | 410 | 4,299 | +10.256% |
| 2026-08-19 | 9.1000 | 10.5500 | 9.1000 | 10.1000 | +10.989% | 221 | 4,303 | +27.723% |
| 2026-08-18 | 9.0800 | 9.2500 | 8.9500 | 9.1000 | -0.219% | 327 | 4,181 | +41.758% |
| 2026-08-17 | 8.7000 | 9.1200 | 8.5400 | 9.1200 | +9.880% | 13 | 4,174 | +41.447% |
| 2026-08-14 | 8.2000 | 8.3500 | 8.1000 | 8.3000 | -0.955% | 54 | 4,179 | +55.422% |
| 2026-08-13 | 8.4500 | 8.6000 | 8.2500 | 8.3800 | -0.475% | 41 | 4,170 | +53.938% |
| 2026-08-12 | 8.6000 | 8.6000 | 8.4000 | 8.4200 | -0.473% | 72 | 4,135 | +53.207% |
| 2026-08-11 | 8.7000 | 8.7000 | 8.3700 | 8.4600 | -1.628% | 43 | 4,108 | +52.482% |
| 2026-08-10 | 8.9000 | 9.0000 | 8.4500 | 8.6000 | -5.495% | 248 | 3,979 | +50.000% |
| 2026-08-07 | 9.0500 | 9.1900 | 8.9000 | 9.1000 | +3.409% | 259 | 3,910 | +41.758% |
| 2026-08-06 | 8.8000 | 9.1000 | 8.7500 | 8.8000 | -1.676% | 434 | 3,768 | +46.591% |
| 2026-08-05 | 8.6700 | 8.9500 | 8.6700 | 8.9500 | +4.070% | 24 | 3,809 | +44.134% |
| 2026-08-04 | 8.5300 | 8.7100 | 8.5000 | 8.6000 | 0.000% | 105 | 3,755 | +50.000% |
| 2026-08-03 | 8.0500 | 8.6000 | 8.0500 | 8.6000 | +6.436% | 137 | 3,747 | +50.000% |
| 2026-07-31 | 8.2500 | 8.2500 | 7.8000 | 8.0800 | -8.077% | 171 | 3,715 | +59.653% |
| 2026-07-30 | 8.7300 | 8.8100 | 8.7300 | 8.7900 | +3.901% | 41 | 3,717 | +46.758% |
| 2026-07-29 | 8.5500 | 8.6400 | 8.3500 | 8.4600 | +1.317% | 59 | 3,716 | +52.482% |
| 2026-07-28 | 8.5000 | 8.5000 | 8.2500 | 8.3500 | -3.132% | 26 | 3,694 | +54.491% |
| 2026-07-27 | 8.9100 | 9.1000 | 8.6200 | 8.6200 | +0.233% | 21 | 3,696 | +49.652% |
| 2026-07-24 | 8.7500 | 8.7500 | 8.5000 | 8.6000 | -3.587% | 31 | 3,719 | +50.000% |
| 2026-07-23 | 9.0000 | 9.0000 | 8.7500 | 8.9200 | -3.359% | 60 | 3,737 | +44.619% |
| 2026-07-22 | 9.3000 | 9.3500 | 9.2300 | 9.2300 | -1.283% | 8 | 3,738 | +39.762% |
| 2026-07-21 | 9.3800 | 9.6500 | 9.3500 | 9.3500 | +2.186% | 18 | 3,740 | +37.968% |
| 2026-07-20 | 8.9700 | 9.3000 | 8.6000 | 9.1500 | +4.214% | 265 | 3,622 | +40.984% |
| 2026-07-17 | 8.1500 | 8.7800 | 8.1000 | 8.7800 | +1.036% | 382 | 3,380 | +46.925% |
| 2026-07-16 | 8.6200 | 9.0000 | 8.4500 | 8.6900 | -2.360% | 25 | 3,373 | +48.446% |
| 2026-07-15 | 9.3000 | 9.3000 | 8.8700 | 8.9000 | -1.111% | 48 | 3,354 | +44.944% |
| 2026-07-14 | 8.6500 | 9.0000 | 8.6200 | 9.0000 | +8.434% | 281 | 3,200 | +43.333% |
| 2026-07-13 | 8.5500 | 8.5500 | 8.2900 | 8.3000 | -6.637% | 157 | 3,082 | +55.422% |
| 2026-07-10 | 8.9000 | 8.9700 | 8.8000 | 8.8900 | +2.775% | 205 | 2,924 | +45.107% |
| 2026-07-09 | 8.5900 | 8.6500 | 8.5400 | 8.6500 | +2.367% | 77 | 2,954 | +49.133% |
| 2026-07-08 | 8.3700 | 8.4500 | 8.2300 | 8.4500 | -6.423% | 57 | 2,963 | +52.663% |
| 2026-07-07 | 8.6000 | 9.0500 | 8.6000 | 9.0300 | +0.333% | 42 | 2,972 | +42.857% |
| 2026-07-06 | 8.2000 | 9.0500 | 8.2000 | 9.0000 | +8.173% | 77 | 2,951 | +43.333% |
| 2026-07-02 | 8.3000 | 8.4000 | 8.0600 | 8.3200 | +5.987% | 33 | 2,961 | +55.048% |
| 2026-07-01 | 7.6400 | 7.9500 | 7.6400 | 7.8500 | +5.938% | 125 | 2,900 | +64.331% |
| 2026-06-30 | 7.5500 | 7.5500 | 7.3500 | 7.4100 | -7.721% | 184 | 2,924 | +74.089% |
| 2026-06-29 | 8.0000 | 8.1500 | 7.5700 | 8.0300 | +1.646% | 28 | 2,919 | +60.648% |
| 2026-06-26 | 7.7300 | 8.0500 | 7.7300 | 7.9000 | +1.282% | 288 | 2,820 | +63.291% |
| 2026-06-25 | 8.2000 | 8.2000 | 7.4900 | 7.8000 | -1.515% | 102 | 2,784 | +65.385% |
| 2026-06-24 | 8.6500 | 8.6500 | 7.5400 | 7.9200 | -7.692% | 405 | 2,504 | +62.879% |
| 2026-06-23 | 8.6000 | 8.8500 | 8.5500 | 8.5800 | -5.507% | 84 | 2,461 | +50.350% |
| 2026-06-22 | 9.3000 | 9.7300 | 9.0800 | 9.0800 | +4.971% | 58 | 2,433 | +42.070% |
| 2026-06-18 | 9.4100 | 9.4100 | 8.6500 | 8.6500 | -10.363% | 143 | 2,417 | +49.133% |
| 2026-06-17 | 9.4500 | 9.8500 | 9.4500 | 9.6500 | -2.030% | 33 | 2,418 | +33.679% |
| 2026-06-16 | 10.0000 | 10.0000 | 9.8000 | 9.8500 | -3.715% | 49 | 2,402 | +30.964% |
| 2026-06-15 | 10.2500 | 10.4400 | 10.0000 | 10.2300 | +10.000% | 196 | 2,353 | +26.100% |
| 2026-06-12 | 9.4400 | 9.6000 | 9.2500 | 9.3000 | -1.483% | 94 | 2,345 | +38.710% |
| 2026-06-11 | 9.4900 | 9.5100 | 9.2300 | 9.4400 | +3.736% | 409 | 2,344 | +36.653% |
| 2026-06-10 | 9.1800 | 9.3900 | 9.1000 | 9.1000 | -0.219% | 73 | 2,303 | +41.758% |
| 2026-06-09 | 9.5500 | 9.5500 | 8.7700 | 9.1200 | -4.503% | 222 | 2,306 | +41.447% |
| 2026-06-08 | 9.4500 | 9.8600 | 9.4500 | 9.5500 | +10.023% | 89 | 2,327 | +35.079% |
| 2026-06-05 | 9.2800 | 9.8000 | 8.3500 | 8.6800 | -9.583% | 693 | 1,899 | +48.618% |
| 2026-06-04 | 9.5000 | 9.9400 | 9.4000 | 9.6000 | -4.478% | 151 | 1,831 | +34.375% |
| 2026-06-03 | 10.7600 | 10.8500 | 10.0500 | 10.0500 | -5.899% | 85 | 1,806 | +28.358% |
| 2026-06-02 | 11.1500 | 11.4000 | 10.5000 | 10.6800 | -10.851% | 184 | 1,788 | +20.787% |
| 2026-06-01 | 12.4700 | 12.5000 | 11.8000 | 11.9800 | -6.770% | 73 | 1,792 | +7.679% |
| 2026-05-29 | 12.7100 | 13.1000 | 12.3700 | 12.8500 | 0.000% | 84 | 1,779 | +0.389% |
| 2026-05-28 | 13.2000 | 13.2000 | 12.5000 | 12.8500 | -5.166% | 578 | 1,436 | +0.389% |
| 2026-05-27 | 13.5100 | 13.6800 | 13.5000 | 13.5500 | -2.728% | 104 | 1,427 | -4.797% |
| 2026-05-26 | 14.5200 | 14.5400 | 13.8100 | 13.9300 | -1.206% | 39 | 1,429 | -7.394% |
| 2026-05-22 | 14.2800 | 14.4400 | 13.8700 | 14.1000 | -4.730% | 17 | 1,422 | -8.511% |
| 2026-05-21 | 14.6300 | 14.8000 | 14.6000 | 14.8000 | -0.804% | 8 | 1,446 | -12.838% |
| 2026-05-20 | 14.7000 | 14.9200 | 14.6500 | 14.9200 | +1.221% | 40 | 1,418 | -13.539% |
| 2026-05-19 | 14.6500 | 14.8900 | 14.4000 | 14.7400 | +0.272% | 20 | 1,408 | -12.483% |
| 2026-05-18 | 14.9500 | 15.0000 | 14.3700 | 14.7000 | -6.369% | 47 | 1,396 | -12.245% |
| 2026-05-15 | 16.3000 | 16.3000 | 15.5800 | 15.7000 | -6.380% | 29 | 1,399 | -17.834% |
| 2026-05-14 | 16.5600 | 16.7700 | 16.5600 | 16.7700 | +5.405% | 2 | 1,402 | -23.077% |
| 2026-05-13 | 16.1500 | 16.1500 | 15.5200 | 15.9100 | -1.790% | 12 | 1,473 | -18.919% |
| 2026-05-12 | 15.8500 | 16.3500 | 15.8500 | 16.2000 | -3.284% | 79 | 1,465 | -20.370% |
| 2026-05-11 | 16.4800 | 16.8500 | 16.4000 | 16.7500 | +3.395% | 91 | 1,384 | -22.985% |
| 2026-05-08 | 15.8100 | 16.2500 | 15.8100 | 16.2000 | -0.308% | 28 | 1,380 | -20.370% |
| 2026-05-07 | 16.3500 | 16.3500 | 16.0000 | 16.2500 | -3.618% | 86 | 1,434 | -20.615% |
| 2026-05-06 | 17.2500 | 17.2500 | 16.8600 | 16.8600 | -0.296% | 76 | 1,402 | -23.488% |
| 2026-05-05 | 16.9500 | 17.1000 | 16.8000 | 16.9100 | +3.425% | 37 | 1,390 | -23.714% |
| 2026-05-04 | 15.9600 | 16.5000 | 15.9600 | 16.3500 | +3.810% | 28 | 1,378 | -21.101% |
| 2026-05-01 | 15.8500 | 15.9000 | 15.6400 | 15.7500 | +5.705% | 73 | 1,368 | -18.095% |
| 2026-04-30 | 15.1000 | 15.1000 | 14.8000 | 14.9000 | +2.055% | 64 | 1,417 | -13.423% |
| 2026-04-29 | 15.1700 | 15.1700 | 14.5800 | 14.6000 | -2.145% | 47 | 1,396 | -11.644% |
| 2026-04-28 | 14.8500 | 15.0300 | 14.8500 | 14.9200 | -1.323% | 8 | 1,390 | -13.539% |
| 2026-04-27 | 15.6000 | 15.8000 | 15.1200 | 15.1200 | -3.387% | 16 | 1,385 | -14.683% |
| 2026-04-24 | 15.8000 | 15.9400 | 15.5500 | 15.6500 | -0.128% | 122 | 1,443 | -17.572% |
| 2026-04-23 | 15.6700 | 15.7000 | 15.6600 | 15.6700 | -3.569% | 93 | 1,358 | -17.677% |
| 2026-04-22 | 16.1000 | 16.4200 | 15.9200 | 16.2500 | +9.797% | 35 | 1,358 | -20.615% |
| 2026-04-21 | 15.1300 | 15.1400 | 14.8000 | 14.8000 | -3.268% | 20 | 1,364 | -12.838% |
| 2026-04-20 | 14.8000 | 15.3000 | 14.7000 | 15.3000 | -2.111% | 152 | 1,364 | -15.686% |
| 2026-04-17 | 15.5000 | 16.0500 | 15.5000 | 15.6300 | +5.751% | 227 | 1,473 | -17.466% |
| 2026-04-16 | 14.6700 | 14.7800 | 14.0700 | 14.7800 | -1.467% | 30 | 1,294 | -12.720% |
| 2026-04-15 | 14.6100 | 15.0000 | 14.4500 | 15.0000 | +2.459% | 34 | 1,309 | -14.000% |
| 2026-04-14 | 15.2000 | 15.4800 | 14.6400 | 14.6400 | +1.315% | 21 | 1,305 | -11.885% |
| 2026-04-13 | 13.9000 | 14.4500 | 13.9000 | 14.4500 | -0.345% | 70 | 1,302 | -10.727% |
| 2026-04-10 | 14.3600 | 14.5400 | 14.3500 | 14.5000 | +3.056% | 24 | 1,241 | -11.034% |
| 2026-04-09 | 14.3800 | 14.3800 | 14.0700 | 14.0700 | +1.223% | 55 | 1,224 | -8.316% |
| 2026-04-08 | 14.0100 | 14.1200 | 13.9000 | 13.9000 | +5.864% | 225 | 1,223 | -7.194% |
| 2026-04-07 | 12.9000 | 13.1300 | 12.9000 | 13.1300 | -3.810% | 27 | 1,003 | -1.752% |
| 2026-04-06 | 13.4500 | 13.6500 | 13.3000 | 13.6500 | +8.333% | 36 | 1,000 | -5.495% |
| 2026-04-02 | 12.2000 | 12.6000 | 12.2000 | 12.6000 | -3.596% | 30 | 978 | +2.381% |
| 2026-04-01 | 12.9000 | 13.3500 | 12.9000 | 13.0700 | +0.927% | 70 | 978 | -1.301% |
| 2026-03-31 | 12.6100 | 13.1000 | 12.5200 | 12.9500 | +4.016% | 55 | 981 | -0.386% |
| 2026-03-30 | 12.8000 | 12.8000 | 12.4500 | 12.4500 | +0.728% | 3 | 948 | +3.614% |
| 2026-03-27 | 12.4500 | 12.5800 | 12.2800 | 12.3600 | -6.717% | 19 | 946 | +4.369% |
| 2026-03-26 | 13.6000 | 13.6100 | 13.1900 | 13.2500 | -6.161% | 396 | 944 | -2.642% |
| 2026-03-25 | 14.4500 | 14.4500 | 14.0200 | 14.1200 | +4.593% | 222 | 685 | -8.640% |
| 2026-03-24 | 14.0000 | 14.0000 | 13.5000 | 13.5000 | -4.996% | 102 | 544 | -4.444% |
| 2026-03-23 | 14.2700 | 14.4600 | 13.8700 | 14.2100 | +3.345% | 25 | 512 | -9.219% |
| 2026-03-20 | 13.9900 | 13.9900 | 13.7500 | 13.7500 | 0.000% | 3 | 502 | -6.182% |
| 2026-03-19 | 14.1600 | 14.1600 | 13.7500 | 13.7500 | -4.315% | 20 | 500 | -6.182% |
| 2026-03-18 | 14.4000 | 14.4100 | 14.3700 | 14.3700 | -7.588% | 12 | 495 | -10.230% |
| 2026-03-17 | 15.6200 | 15.8100 | 15.4000 | 15.5500 | +0.974% | 142 | 495 | -17.042% |
| 2026-03-16 | 15.6000 | 15.6200 | 15.3700 | 15.4000 | +6.207% | 209 | 425 | -16.234% |
| 2026-03-13 | 15.0500 | 15.0500 | 14.5000 | 14.5000 | +2.837% | 4 | 233 | -11.034% |
| 2026-03-12 | 13.9000 | 14.1500 | 13.9000 | 14.1000 | -4.407% | 82 | 232 | -8.511% |
| 2026-03-11 | 14.1900 | 14.7500 | 13.9600 | 14.7500 | +5.282% | 17 | 220 | -12.542% |
| 2026-03-10 | 14.2500 | 14.6700 | 13.8700 | 14.0100 | +4.552% | 58 | 221 | -7.923% |
| 2026-03-09 | 13.6500 | 13.8000 | 13.4000 | 13.4000 | +0.752% | 34 | 190 | -3.731% |
| 2026-03-06 | 13.5200 | 13.5200 | 13.2300 | 13.3000 | -8.086% | 76 | 158 | -3.008% |
| 2026-03-05 | 14.9700 | 14.9700 | 14.4300 | 14.4700 | -5.425% | 43 | 86 | -10.850% |
| 2026-03-04 | 15.1900 | 15.5000 | 15.1000 | 15.3000 | +12.500% | 103 | 84 | -15.686% |
| 2026-03-03 | 11.9000 | 13.6000 | 11.9000 | 13.6000 | 0.000% | 15 | 10 | -5.147% |