IBIT281215C00055000
IBIT Dec 15 2028 55.00 Call
optionOPRA
EODOct 15, 2026
11.80USD+4.425%(+0.50)84Vol7,111OI
IBIT281215C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 10.8500 | 11.8000 | 10.8500 | 11.8000 | +4.425% | 84 | 7,135 | 0.000% |
| 2026-10-14 | 11.6800 | 11.7300 | 11.3000 | 11.3000 | -5.281% | 84 | 7,195 | +4.425% |
| 2026-10-13 | 11.8500 | 11.9300 | 11.8500 | 11.9300 | -0.167% | 6 | 7,199 | -1.090% |
| 2026-10-12 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +2.137% | 5 | 7,199 | -1.255% |
| 2026-10-09 | 12.3500 | 12.3500 | 11.6800 | 11.7000 | 0.000% | 89 | 7,145 | +0.855% |
| 2026-10-08 | 11.8500 | 11.8500 | 11.3300 | 11.7000 | -2.905% | 122 | 7,180 | +0.855% |
| 2026-10-07 | 12.0000 | 12.0600 | 11.9800 | 12.0500 | -6.950% | 7 | 7,177 | -2.075% |
| 2026-10-06 | 12.8300 | 13.2500 | 12.8300 | 12.9500 | +1.014% | 66 | 7,157 | -8.880% |
| 2026-10-05 | 13.3200 | 13.3200 | 12.5500 | 12.8200 | +5.082% | 68 | 7,151 | -7.956% |
| 2026-10-02 | 13.5000 | 13.5000 | 12.2000 | 12.2000 | -3.175% | 2 | 7,151 | -3.279% |
| 2026-09-29 | 12.8500 | 12.8500 | 12.6000 | 12.6000 | -0.787% | 39 | 7,134 | -6.349% |
| 2026-09-28 | 12.5800 | 12.8200 | 12.5600 | 12.7000 | -1.550% | 24 | 7,147 | -7.087% |
| 2026-09-25 | 13.2500 | 13.2500 | 12.9000 | 12.9000 | -3.371% | 15 | 7,134 | -8.527% |
| 2026-09-24 | 13.2900 | 13.3500 | 13.2900 | 13.3500 | +1.136% | 2 | 7,133 | -11.610% |
| 2026-09-23 | 14.2000 | 14.2000 | 13.1600 | 13.2000 | -6.250% | 56 | 7,147 | -10.606% |
| 2026-09-22 | 13.8000 | 14.3500 | 13.8000 | 14.0800 | -0.845% | 139 | 7,216 | -16.193% |
| 2026-09-21 | 13.6400 | 14.2000 | 13.5000 | 14.2000 | +17.842% | 292 | 7,252 | -16.901% |
| 2026-09-18 | 11.7500 | 12.0500 | 11.6500 | 12.0500 | +13.572% | 25 | 7,270 | -2.075% |
| 2026-09-17 | 10.7000 | 10.7000 | 10.6100 | 10.6100 | +0.569% | 32 | 7,269 | +11.216% |
| 2026-09-16 | 10.7000 | 10.7000 | 10.4000 | 10.5500 | -2.134% | 25 | 7,246 | +11.848% |
| 2026-09-15 | 11.0000 | 11.0000 | 10.7200 | 10.7800 | -10.167% | 49 | 7,233 | +9.462% |
| 2026-09-14 | 11.6300 | 12.0000 | 11.6300 | 12.0000 | +6.762% | 16 | 7,239 | -1.667% |
| 2026-09-11 | 11.5500 | 11.5500 | 11.2400 | 11.2400 | -2.176% | 13 | 7,232 | +4.982% |
| 2026-09-10 | 11.2300 | 11.4900 | 11.2300 | 11.4900 | -2.710% | 82 | 7,231 | +2.698% |
| 2026-09-09 | 12.4500 | 12.4500 | 11.8100 | 11.8100 | -2.558% | 15 | 7,231 | -0.085% |
| 2026-09-08 | 12.0500 | 12.1900 | 11.9500 | 12.1200 | -4.190% | 45 | 7,227 | -2.640% |
| 2026-09-04 | 12.7000 | 12.7500 | 12.2500 | 12.6500 | -4.887% | 42 | 7,202 | -6.719% |
| 2026-09-03 | 12.3000 | 13.3000 | 12.2000 | 13.3000 | +13.675% | 262 | 7,061 | -11.278% |
| 2026-09-02 | 11.3000 | 11.8000 | 11.3000 | 11.7000 | +0.862% | 75 | 7,084 | +0.855% |
| 2026-09-01 | 11.8500 | 12.0000 | 11.5500 | 11.6000 | -6.073% | 16 | 7,081 | +1.724% |
| 2026-08-31 | 12.0200 | 12.3500 | 11.8800 | 12.3500 | +5.106% | 73 | 7,117 | -4.453% |
| 2026-08-28 | 12.8500 | 12.9400 | 11.7400 | 11.7500 | -10.305% | 239 | 7,026 | +0.426% |
| 2026-08-27 | 12.8500 | 13.3500 | 12.8500 | 13.1000 | +4.800% | 133 | 6,904 | -9.924% |
| 2026-08-26 | 12.4000 | 12.5000 | 12.1700 | 12.5000 | -1.186% | 16 | 6,898 | -5.600% |
| 2026-08-25 | 12.5500 | 12.8700 | 12.4500 | 12.6500 | +0.397% | 314 | 6,650 | -6.719% |
| 2026-08-24 | 12.9000 | 13.1000 | 12.3500 | 12.6000 | +4.825% | 88 | 6,624 | -6.349% |
| 2026-08-21 | 11.7100 | 12.3000 | 11.7100 | 12.0200 | +15.911% | 172 | 6,488 | -1.830% |
| 2026-08-20 | 9.7700 | 10.4600 | 9.7700 | 10.3700 | +16.779% | 451 | 6,263 | +13.790% |
| 2026-08-19 | 8.0500 | 9.2500 | 8.0500 | 8.8800 | +11.418% | 161 | 6,106 | +32.883% |
| 2026-08-18 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -1.605% | 1 | 6,106 | +48.055% |
| 2026-08-17 | 7.4500 | 8.1000 | 7.4500 | 8.1000 | +10.204% | 20 | 6,089 | +45.679% |
| 2026-08-14 | 7.2200 | 7.3800 | 7.2200 | 7.3500 | +1.801% | 9 | 6,087 | +60.544% |
| 2026-08-13 | 7.4700 | 7.4800 | 7.1000 | 7.2200 | -1.501% | 21 | 6,084 | +63.435% |
| 2026-08-12 | 7.5500 | 7.5500 | 7.2500 | 7.3300 | +0.825% | 13 | 6,077 | +60.982% |
| 2026-08-11 | 7.3900 | 7.3900 | 7.2700 | 7.2700 | -2.416% | 4 | 6,076 | +62.311% |
| 2026-08-10 | 7.8200 | 7.8200 | 7.4400 | 7.4500 | -5.696% | 25 | 6,054 | +58.389% |
| 2026-08-07 | 7.9600 | 8.0000 | 7.9000 | 7.9000 | +1.282% | 7 | 6,055 | +49.367% |
| 2026-08-06 | 7.7800 | 7.8000 | 7.7800 | 7.8000 | +2.228% | 3 | 6,054 | +51.282% |
| 2026-08-05 | 7.6500 | 7.8000 | 7.6300 | 7.6300 | -0.909% | 12 | 6,077 | +54.653% |
| 2026-08-04 | 7.4500 | 7.7000 | 7.4200 | 7.7000 | +10.473% | 106 | 6,003 | +53.247% |
| 2026-08-03 | 6.9700 | 6.9800 | 6.9700 | 6.9700 | +0.288% | 71 | 6,003 | +69.297% |
| 2026-07-31 | 6.8500 | 7.0500 | 6.7500 | 6.9500 | -9.150% | 155 | 5,959 | +69.784% |
| 2026-07-30 | 7.6000 | 7.6500 | 7.5700 | 7.6500 | +5.082% | 49 | 5,941 | +54.248% |
| 2026-07-29 | 7.5000 | 7.5000 | 7.2800 | 7.2800 | -0.410% | 5 | 5,938 | +62.088% |
| 2026-07-28 | 7.2300 | 7.3500 | 7.2000 | 7.3100 | -5.065% | 41 | 5,930 | +61.423% |
| 2026-07-27 | 7.6400 | 7.7000 | 7.6000 | 7.7000 | +1.852% | 17 | 5,946 | +53.247% |
| 2026-07-24 | 7.4000 | 7.6000 | 7.3700 | 7.5600 | -1.176% | 12 | 5,942 | +56.085% |
| 2026-07-23 | 7.9300 | 7.9300 | 7.6500 | 7.6500 | -5.904% | 251 | 5,791 | +54.248% |
| 2026-07-22 | 8.1000 | 8.1300 | 8.1000 | 8.1300 | -0.611% | 6 | 5,785 | +45.141% |
| 2026-07-21 | 8.2000 | 8.4000 | 8.1500 | 8.1800 | +3.939% | 59 | 5,746 | +44.254% |
| 2026-07-20 | 7.5100 | 8.1000 | 7.5100 | 7.8700 | +3.553% | 198 | 5,552 | +49.936% |
| 2026-07-17 | 6.9000 | 7.7000 | 6.9000 | 7.6000 | +2.013% | 84 | 5,590 | +55.263% |
| 2026-07-16 | 7.7400 | 7.7400 | 7.4500 | 7.4500 | -6.875% | 30 | 5,598 | +58.389% |
| 2026-07-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.302% | 32 | 5,566 | +47.500% |
| 2026-07-14 | 7.6500 | 7.8900 | 7.6400 | 7.6700 | +7.273% | 33 | 5,534 | +53.846% |
| 2026-07-13 | 7.3000 | 7.4000 | 7.1500 | 7.1500 | -7.742% | 7 | 5,533 | +65.035% |
| 2026-07-10 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | +4.730% | 30 | 5,532 | +52.258% |
| 2026-07-09 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | 0.000% | 20 | 5,548 | +59.459% |
| 2026-07-08 | 7.2000 | 7.4000 | 7.2000 | 7.4000 | -6.918% | 13 | 5,535 | +59.459% |
| 2026-07-07 | 7.5700 | 7.9500 | 7.5500 | 7.9500 | +8.904% | 32 | 5,504 | +48.428% |
| 2026-07-06 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | +1.813% | 37 | 5,467 | +61.644% |
| 2026-07-02 | 7.1900 | 7.1900 | 7.1700 | 7.1700 | +2.722% | 60 | 5,417 | +64.575% |
| 2026-07-01 | 6.8200 | 6.9800 | 6.7500 | 6.9800 | +9.063% | 4 | 5,419 | +69.054% |
| 2026-06-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.348% | 1 | 5,418 | +84.375% |
| 2026-06-29 | 6.7500 | 7.0600 | 6.7500 | 7.0600 | +2.616% | 28 | 5,420 | +67.139% |
| 2026-06-26 | 6.9200 | 6.9900 | 6.8800 | 6.8800 | +0.146% | 8 | 5,415 | +71.512% |
| 2026-06-25 | 7.1500 | 7.1500 | 6.7400 | 6.8700 | +0.292% | 23 | 5,425 | +71.761% |
| 2026-06-24 | 7.1000 | 7.1000 | 6.7100 | 6.8500 | -9.272% | 41 | 5,419 | +72.263% |
| 2026-06-23 | 7.4000 | 7.6000 | 7.4000 | 7.5500 | -5.860% | 13 | 5,410 | +56.291% |
| 2026-06-22 | 8.7400 | 8.7400 | 8.0200 | 8.0200 | +3.484% | 12 | 5,410 | +47.132% |
| 2026-06-18 | 8.1500 | 8.1500 | 7.6500 | 7.7500 | -10.405% | 39 | 5,432 | +52.258% |
| 2026-06-16 | 8.7000 | 8.7200 | 8.5500 | 8.6500 | -4.945% | 27 | 5,446 | +36.416% |
| 2026-06-15 | 9.2300 | 9.3000 | 9.1000 | 9.1000 | +10.036% | 31 | 5,417 | +29.670% |
| 2026-06-12 | 8.5000 | 8.5000 | 8.2700 | 8.2700 | -0.601% | 15 | 5,415 | +42.684% |
| 2026-06-11 | 8.3000 | 8.3500 | 8.2900 | 8.3200 | -0.240% | 55 | 5,363 | +41.827% |
| 2026-06-10 | 8.1000 | 8.3400 | 8.1000 | 8.3400 | +2.206% | 2 | 5,371 | +41.487% |
| 2026-06-09 | 8.0300 | 8.1600 | 7.7400 | 8.1600 | -3.887% | 8 | 5,373 | +44.608% |
| 2026-06-08 | 8.6000 | 8.7000 | 8.4900 | 8.4900 | +13.351% | 18 | 5,361 | +38.987% |
| 2026-06-05 | 8.2500 | 8.2500 | 7.4000 | 7.4900 | -12.907% | 179 | 7,826 | +57.543% |
| 2026-06-04 | 8.7000 | 8.8500 | 8.4000 | 8.6000 | -4.656% | 11,133 | 11,486 | +37.209% |
| 2026-06-03 | 9.2400 | 9.3000 | 8.9500 | 9.0200 | -3.529% | 13 | 11,494 | +30.820% |
| 2026-06-02 | 9.8500 | 9.8500 | 9.3000 | 9.3500 | -12.617% | 14 | 11,493 | +26.203% |
| 2026-06-01 | 10.8400 | 10.8400 | 10.4000 | 10.7000 | -6.550% | 11 | 11,492 | +10.280% |
| 2026-05-29 | 11.5000 | 11.5000 | 11.1000 | 11.4500 | +0.351% | 35 | 11,494 | +3.057% |
| 2026-05-28 | 11.4000 | 11.5000 | 11.1000 | 11.4100 | -6.091% | 325 | 11,427 | +3.418% |
| 2026-05-27 | 12.2000 | 12.2000 | 12.1500 | 12.1500 | -2.410% | 7 | 11,429 | -2.881% |
| 2026-05-26 | 12.9200 | 12.9200 | 12.4500 | 12.4500 | +1.633% | 6 | 11,426 | -5.221% |
| 2026-05-22 | 12.6500 | 12.9500 | 12.2500 | 12.2500 | -7.895% | 16 | 11,423 | -3.673% |
| 2026-05-20 | 13.2000 | 13.3000 | 13.2000 | 13.3000 | 0.000% | 7 | 11,422 | -11.278% |
| 2026-05-19 | 13.1000 | 13.3000 | 13.1000 | 13.3000 | +0.834% | 3 | 11,422 | -11.278% |
| 2026-05-18 | 13.4500 | 13.4500 | 12.9300 | 13.1900 | -6.454% | 1,007 | 10,421 | -10.538% |
| 2026-05-15 | 14.7000 | 14.7000 | 14.1000 | 14.1000 | -7.237% | 3 | 10,419 | -16.312% |
| 2026-05-14 | 14.9100 | 15.2200 | 14.8000 | 15.2000 | +2.013% | 10,023 | 628 | -22.368% |
| 2026-05-13 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +1.154% | 4 | 628 | -20.805% |
| 2026-05-12 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -2.964% | 2 | 629 | -19.891% |
| 2026-05-11 | 15.0500 | 15.1800 | 15.0500 | 15.1800 | +3.689% | 11 | 639 | -22.266% |
| 2026-05-07 | 14.9000 | 14.9000 | 14.6400 | 14.6400 | -5.181% | 14 | 638 | -19.399% |
| 2026-05-06 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | +0.915% | 3 | 635 | -23.575% |
| 2026-05-05 | 15.4400 | 15.4400 | 15.3000 | 15.3000 | +3.799% | 13 | 633 | -22.876% |
| 2026-05-04 | 14.9000 | 15.0300 | 14.7400 | 14.7400 | +3.077% | 6 | 627 | -19.946% |
| 2026-05-01 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +6.716% | 1 | 627 | -17.483% |
| 2026-04-30 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +1.901% | 1 | 627 | -11.940% |
| 2026-04-29 | 13.3700 | 13.3700 | 13.1500 | 13.1500 | -1.424% | 12 | 627 | -10.266% |
| 2026-04-28 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -1.912% | 3 | 624 | -11.544% |
| 2026-04-27 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -4.561% | 8 | 627 | -13.235% |
| 2026-04-24 | 14.2700 | 14.3200 | 14.2500 | 14.2500 | -3.521% | 10 | 632 | -17.193% |
| 2026-04-22 | 14.4200 | 14.8000 | 14.4200 | 14.7700 | +11.388% | 15 | 652 | -20.108% |
| 2026-04-20 | 13.3500 | 13.5200 | 13.2600 | 13.2600 | -6.620% | 71 | 597 | -11.011% |
| 2026-04-17 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +9.231% | 1 | 597 | -16.901% |
| 2026-04-16 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.137% | 5 | 596 | -9.231% |
| 2026-04-14 | 13.8800 | 13.9000 | 13.8500 | 13.8500 | +6.950% | 31 | 591 | -14.801% |
| 2026-04-09 | 12.4500 | 13.0000 | 12.4500 | 12.9500 | +1.251% | 46 | 571 | -8.880% |
| 2026-04-08 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | +8.574% | 2 | 531 | -7.740% |
| 2026-04-07 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -4.228% | 2 | 529 | +0.170% |
| 2026-04-06 | 12.3000 | 12.3000 | 12.2400 | 12.3000 | +4.681% | 3 | 529 | -4.065% |
| 2026-04-01 | 11.7700 | 12.0000 | 11.7500 | 11.7500 | +1.293% | 9 | 534 | +0.426% |
| 2026-03-31 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 0.000% | 2 | 532 | +1.724% |
| 2026-03-30 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +2.203% | 1 | 534 | +1.724% |
| 2026-03-27 | 11.2500 | 11.3500 | 11.2200 | 11.3500 | -5.887% | 5 | 533 | +3.965% |
| 2026-03-26 | 12.1700 | 12.3000 | 12.0500 | 12.0600 | -6.148% | 34 | 532 | -2.156% |
| 2026-03-25 | 12.7600 | 12.8500 | 12.7600 | 12.8500 | +4.898% | 30 | 518 | -8.171% |
| 2026-03-24 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -2.778% | 3 | 518 | -3.673% |
| 2026-03-20 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -0.395% | 2 | 515 | -6.349% |
| 2026-03-19 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -3.656% | 10 | 513 | -6.719% |
| 2026-03-18 | 13.3500 | 13.3500 | 13.0000 | 13.1300 | -7.860% | 61 | 570 | -10.129% |
| 2026-03-17 | 13.9300 | 14.2500 | 13.9300 | 14.2500 | +0.707% | 16 | 536 | -17.193% |
| 2026-03-16 | 14.2300 | 14.2800 | 14.0600 | 14.1500 | +6.631% | 574 | 527 | -16.608% |
| 2026-03-13 | 13.9200 | 14.2500 | 13.2700 | 13.2700 | -1.338% | 69 | 616 | -11.078% |
| 2026-03-11 | 12.6400 | 13.4500 | 12.6400 | 13.4500 | +5.078% | 7 | 555 | -12.268% |
| 2026-03-10 | 12.9800 | 12.9800 | 12.8000 | 12.8000 | +2.564% | 7 | 549 | -7.813% |
| 2026-03-09 | 12.3000 | 12.6100 | 12.3000 | 12.4800 | +2.295% | 4 | 548 | -5.449% |
| 2026-03-06 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -6.154% | 530 | 544 | -3.279% |
| 2026-03-05 | 13.5000 | 13.5000 | 13.0000 | 13.0000 | +4.839% | 12 | 19 | -9.231% |
| 2026-03-03 | 12.0000 | 12.7000 | 12.0000 | 12.4000 | 0.000% | 15 | 14 | -4.839% |