IBIT281215C00052000
IBIT Dec 15 2028 52.00 Call
optionOPRA
EODOct 15, 2026
12.65USD-1.172%(-0.15)11Vol2,245OI
IBIT281215C00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 12.0500 | 12.6500 | 12.0500 | 12.6500 | -1.172% | 11 | 2,249 | 0.000% |
| 2026-10-12 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +8.936% | 1 | 2,249 | -1.172% |
| 2026-10-08 | 12.9000 | 13.1500 | 11.7500 | 11.7500 | -9.962% | 4 | 2,249 | +7.660% |
| 2026-10-07 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -8.357% | 4 | 2,251 | -3.065% |
| 2026-10-06 | 14.1600 | 14.2400 | 14.1600 | 14.2400 | +2.520% | 2 | 2,250 | -11.166% |
| 2026-10-05 | 14.0300 | 14.0300 | 13.8900 | 13.8900 | -0.857% | 12 | 2,250 | -8.927% |
| 2026-10-02 | 14.2300 | 14.2300 | 14.0100 | 14.0100 | +1.375% | 18 | 2,243 | -9.707% |
| 2026-09-30 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -0.790% | 1 | 2,251 | -8.466% |
| 2026-09-28 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -0.500% | 17 | 2,261 | -9.189% |
| 2026-09-25 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.778% | 18 | 2,244 | -9.643% |
| 2026-09-23 | 14.8400 | 14.8900 | 14.0000 | 14.4000 | -5.574% | 4,053 | 5,175 | -12.153% |
| 2026-09-22 | 15.1000 | 15.2500 | 14.8400 | 15.2500 | +1.667% | 48 | 5,175 | -17.049% |
| 2026-09-21 | 14.8800 | 15.1000 | 14.8700 | 15.0000 | +14.504% | 54 | 5,158 | -15.667% |
| 2026-09-18 | 13.1500 | 13.1500 | 13.1000 | 13.1000 | +9.167% | 27 | 5,158 | -3.435% |
| 2026-09-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -15.194% | 1 | 5,159 | +5.417% |
| 2026-09-03 | 13.8000 | 14.1500 | 13.8000 | 14.1500 | +13.929% | 206 | 4,963 | -10.601% |
| 2026-09-02 | 12.3900 | 12.4200 | 12.3900 | 12.4200 | -1.036% | 3 | 4,962 | +1.852% |
| 2026-09-01 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -3.684% | 1 | 4,962 | +0.797% |
| 2026-08-31 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -3.624% | 1 | 4,962 | -2.916% |
| 2026-08-28 | 13.5000 | 13.5200 | 13.5000 | 13.5200 | 0.000% | 5 | 4,967 | -6.435% |
| 2026-08-27 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +7.729% | 5 | 4,962 | -6.435% |
| 2026-08-21 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +46.784% | 3 | 4,962 | +0.797% |
| 2026-08-18 | 8.6100 | 8.6100 | 8.5500 | 8.5500 | +5.686% | 2 | 4,963 | +47.953% |
| 2026-08-17 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +3.057% | 4 | 4,959 | +56.366% |
| 2026-08-12 | 8.1500 | 8.1500 | 7.8500 | 7.8500 | -3.086% | 3 | 4,958 | +61.146% |
| 2026-08-10 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.994% | 1 | 4,959 | +56.173% |
| 2026-08-06 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +2.454% | 100 | 4,859 | +51.497% |
| 2026-08-04 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +1.875% | 1 | 4,860 | +55.215% |
| 2026-08-03 | 8.2100 | 8.2100 | 8.0000 | 8.0000 | +1.652% | 12 | 4,850 | +58.125% |
| 2026-07-28 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -8.168% | 1,000 | 3,850 | +60.737% |
| 2026-07-20 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +7.528% | 1 | 3,850 | +47.608% |
| 2026-07-17 | 7.8700 | 7.9800 | 7.7000 | 7.9700 | -4.551% | 3,000 | 850 | +58.720% |
| 2026-07-15 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +0.240% | 1 | 850 | +51.497% |
| 2026-07-10 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +6.795% | 1 | 851 | +51.861% |
| 2026-07-02 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +4.698% | 3 | 851 | +62.179% |
| 2026-07-01 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 0.000% | 1 | 851 | +69.799% |
| 2026-06-29 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +4.196% | 2 | 849 | +69.799% |
| 2026-06-25 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -3.117% | 1 | 848 | +76.923% |
| 2026-06-24 | 7.9500 | 7.9500 | 7.3800 | 7.3800 | -18.453% | 7 | 841 | +71.409% |
| 2026-06-22 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +8.643% | 2 | 841 | +39.779% |
| 2026-06-18 | 8.2200 | 8.3300 | 8.2200 | 8.3300 | -7.444% | 42 | 831 | +51.861% |
| 2026-06-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.815% | 1 | 830 | +40.556% |
| 2026-06-15 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +10.279% | 2 | 831 | +28.166% |
| 2026-06-12 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +5.917% | 1 | 831 | +41.341% |
| 2026-06-09 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +0.595% | 10 | 823 | +49.704% |
| 2026-06-05 | 8.4600 | 8.5500 | 8.4000 | 8.4000 | -8.397% | 5 | 826 | +50.595% |
| 2026-06-04 | 9.1800 | 9.1800 | 9.1700 | 9.1700 | -6.904% | 17 | 837 | +37.950% |
| 2026-06-03 | 10.0000 | 10.1500 | 9.8500 | 9.8500 | -3.147% | 7 | 838 | +28.426% |
| 2026-06-02 | 10.6000 | 10.7000 | 10.1700 | 10.1700 | -11.795% | 4 | 837 | +24.385% |
| 2026-06-01 | 11.0000 | 11.5300 | 11.0000 | 11.5300 | -5.878% | 12 | 825 | +9.714% |
| 2026-05-28 | 12.1000 | 12.2500 | 11.9000 | 12.2500 | -24.383% | 802 | 54 | +3.265% |
| 2026-05-11 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -0.917% | 1 | 54 | -21.914% |
| 2026-05-05 | 16.2500 | 16.3500 | 16.2500 | 16.3500 | +6.863% | 11 | 55 | -22.630% |
| 2026-05-01 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +2.000% | 5 | 55 | -17.320% |
| 2026-04-27 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 4 | 51 | -15.667% |
| 2026-04-24 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -2.597% | 1 | 50 | -15.667% |
| 2026-04-23 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -1.723% | 2 | 55 | -17.857% |
| 2026-04-22 | 15.3900 | 15.7000 | 15.3900 | 15.6700 | +11.451% | 31 | 24 | -19.272% |
| 2026-04-15 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | +11.854% | 2 | 24 | -10.028% |
| 2026-04-07 | 12.4600 | 12.5700 | 12.4600 | 12.5700 | +0.560% | 17 | 24 | +0.636% |
| 2026-03-31 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.732% | 2 | 8 | +1.200% |
| 2026-03-19 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -11.952% | 1 | 9 | -4.600% |
| 2026-03-13 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | +17.473% | 2 | 8 | -16.003% |
| 2026-03-06 | 13.4000 | 13.4000 | 12.7500 | 12.8200 | -13.902% | 9 | 10 | -1.326% |
| 2026-03-04 | 14.2500 | 14.8900 | 14.2500 | 14.8900 | 0.000% | 2 | 2 | -15.044% |