IBIT281215C00060000
IBIT Dec 15 2028 60.00 Call
optionOPRA
EODOct 16, 2026
9.80USD-2.488%(-0.25)2Vol4,492OI
IBIT281215C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.488% | 2 | 4,508 | 0.000% |
| 2026-10-15 | 9.7000 | 10.2000 | 9.5000 | 10.0500 | +1.515% | 63 | 4,476 | -2.488% |
| 2026-10-14 | 10.3000 | 10.3000 | 9.9000 | 9.9000 | -6.161% | 62 | 4,495 | -1.010% |
| 2026-10-13 | 10.4500 | 10.5500 | 10.4500 | 10.5500 | +1.151% | 10 | 4,494 | -7.109% |
| 2026-10-09 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +6.429% | 2 | 4,494 | -6.040% |
| 2026-10-08 | 10.4500 | 10.5500 | 9.8000 | 9.8000 | -7.547% | 27 | 4,495 | 0.000% |
| 2026-10-07 | 10.6000 | 10.6000 | 10.5000 | 10.6000 | -7.343% | 7 | 4,492 | -7.547% |
| 2026-10-06 | 11.5300 | 11.5500 | 11.4400 | 11.4400 | +0.351% | 63 | 4,464 | -14.336% |
| 2026-10-05 | 11.6400 | 11.6400 | 11.3000 | 11.4000 | +4.110% | 26 | 4,487 | -14.035% |
| 2026-10-02 | 12.0000 | 12.0000 | 10.9500 | 10.9500 | -4.032% | 31 | 4,458 | -10.502% |
| 2026-10-01 | 11.0500 | 11.4500 | 11.0500 | 11.4100 | +2.332% | 32 | 4,472 | -14.110% |
| 2026-09-30 | 11.1500 | 11.1500 | 11.0800 | 11.1500 | +0.270% | 121 | 4,571 | -12.108% |
| 2026-09-29 | 11.3500 | 11.3500 | 11.0400 | 11.1200 | -1.068% | 13 | 4,565 | -11.871% |
| 2026-09-28 | 11.4100 | 11.4600 | 11.0000 | 11.2400 | -2.091% | 494 | 4,195 | -12.811% |
| 2026-09-25 | 11.6500 | 11.6500 | 11.4000 | 11.4800 | -0.174% | 115 | 4,083 | -14.634% |
| 2026-09-24 | 11.7200 | 11.9000 | 11.5000 | 11.5000 | -4.167% | 24 | 4,085 | -14.783% |
| 2026-09-23 | 12.3400 | 12.3400 | 11.6000 | 12.0000 | -3.923% | 43 | 4,171 | -18.333% |
| 2026-09-22 | 12.4000 | 12.6200 | 12.1500 | 12.4900 | -0.873% | 126 | 4,129 | -21.537% |
| 2026-09-21 | 12.1500 | 12.6200 | 12.0700 | 12.6000 | +16.667% | 276 | 4,003 | -22.222% |
| 2026-09-18 | 9.8500 | 10.9000 | 9.8500 | 10.8000 | +16.129% | 112 | 3,935 | -9.259% |
| 2026-09-17 | 9.2500 | 9.4000 | 9.2500 | 9.3000 | +2.310% | 12 | 4,046 | +5.376% |
| 2026-09-16 | 9.2600 | 9.4500 | 9.0900 | 9.0900 | -5.509% | 251 | 3,802 | +7.811% |
| 2026-09-15 | 9.6300 | 9.7400 | 9.2000 | 9.6200 | -9.756% | 49 | 3,774 | +1.871% |
| 2026-09-14 | 10.6000 | 10.6600 | 10.3900 | 10.6600 | +6.600% | 9 | 3,771 | -8.068% |
| 2026-09-11 | 10.3500 | 10.8200 | 9.9800 | 10.0000 | -2.248% | 52 | 3,765 | -2.000% |
| 2026-09-10 | 10.2100 | 10.3000 | 10.1700 | 10.2300 | -1.729% | 516 | 3,253 | -4.203% |
| 2026-09-09 | 11.2500 | 11.2500 | 10.4100 | 10.4100 | -4.495% | 11 | 3,245 | -5.860% |
| 2026-09-08 | 10.9000 | 10.9000 | 10.4000 | 10.9000 | -3.111% | 30 | 3,244 | -10.092% |
| 2026-09-04 | 11.6500 | 11.6500 | 10.7500 | 11.2500 | -5.779% | 37 | 3,249 | -12.889% |
| 2026-09-03 | 10.8200 | 12.0000 | 10.8000 | 11.9400 | +14.258% | 79 | 3,245 | -17.923% |
| 2026-09-02 | 10.1700 | 10.5000 | 10.1500 | 10.4500 | -0.381% | 58 | 3,233 | -6.220% |
| 2026-09-01 | 10.5500 | 10.7500 | 10.4300 | 10.4900 | -5.495% | 60 | 3,258 | -6.578% |
| 2026-08-31 | 10.5500 | 11.1000 | 10.5500 | 11.1000 | +5.213% | 55 | 3,209 | -11.712% |
| 2026-08-28 | 11.5000 | 11.6200 | 10.5500 | 10.5500 | -10.669% | 75 | 3,193 | -7.109% |
| 2026-08-27 | 11.4500 | 12.0000 | 11.4400 | 11.8100 | +6.588% | 38 | 3,176 | -17.019% |
| 2026-08-26 | 11.2500 | 11.2500 | 11.0800 | 11.0800 | -2.807% | 61 | 3,210 | -11.552% |
| 2026-08-25 | 11.4000 | 11.5500 | 11.1500 | 11.4000 | 0.000% | 88 | 3,157 | -14.035% |
| 2026-08-24 | 11.1800 | 11.7000 | 10.9500 | 11.4000 | +6.742% | 181 | 3,096 | -14.035% |
| 2026-08-21 | 10.6700 | 11.1000 | 10.4000 | 10.6800 | +14.225% | 298 | 2,992 | -8.240% |
| 2026-08-20 | 8.6700 | 9.4000 | 8.6700 | 9.3500 | +19.718% | 507 | 2,918 | +4.813% |
| 2026-08-19 | 7.1000 | 8.2900 | 6.9100 | 7.8100 | +12.861% | 375 | 2,852 | +25.480% |
| 2026-08-18 | 7.2400 | 7.2500 | 6.9200 | 6.9200 | -2.398% | 82 | 2,824 | +41.618% |
| 2026-08-17 | 6.6500 | 7.1000 | 6.5400 | 7.0900 | +11.129% | 36 | 2,816 | +38.223% |
| 2026-08-14 | 6.2400 | 6.5500 | 6.1800 | 6.3800 | -1.695% | 101 | 2,735 | +53.605% |
| 2026-08-13 | 6.6000 | 6.6000 | 6.2500 | 6.4900 | +0.620% | 46 | 2,735 | +51.002% |
| 2026-08-12 | 6.6500 | 6.7000 | 6.4200 | 6.4500 | 0.000% | 29 | 2,741 | +51.938% |
| 2026-08-11 | 6.6100 | 6.6100 | 6.4200 | 6.4500 | -0.616% | 4 | 2,741 | +51.938% |
| 2026-08-10 | 6.9500 | 7.0000 | 6.4800 | 6.4900 | -6.078% | 269 | 2,704 | +51.002% |
| 2026-08-07 | 6.9800 | 6.9800 | 6.9000 | 6.9100 | +1.767% | 5 | 2,703 | +41.823% |
| 2026-08-06 | 6.8500 | 6.8500 | 6.7900 | 6.7900 | 0.000% | 20 | 2,704 | +44.330% |
| 2026-08-05 | 6.8200 | 6.9000 | 6.7900 | 6.7900 | +1.799% | 7 | 2,704 | +44.330% |
| 2026-08-04 | 6.4000 | 6.6700 | 6.4000 | 6.6700 | +1.832% | 30 | 2,704 | +46.927% |
| 2026-08-03 | 6.1200 | 6.5500 | 6.1200 | 6.5500 | +9.167% | 115 | 2,670 | +49.618% |
| 2026-07-31 | 6.0000 | 6.0500 | 5.9000 | 6.0000 | -9.774% | 45 | 2,672 | +63.333% |
| 2026-07-30 | 6.6600 | 6.7000 | 6.6000 | 6.6500 | +3.583% | 60 | 2,701 | +47.368% |
| 2026-07-29 | 6.4500 | 6.6500 | 6.3500 | 6.4200 | +1.905% | 14 | 2,698 | +52.648% |
| 2026-07-28 | 6.5000 | 6.5000 | 6.2100 | 6.3000 | -5.970% | 18 | 2,699 | +55.556% |
| 2026-07-27 | 6.8500 | 6.9500 | 6.5500 | 6.7000 | +1.515% | 199 | 2,682 | +46.269% |
| 2026-07-24 | 6.6500 | 6.6500 | 6.4000 | 6.6000 | -2.941% | 48 | 2,682 | +48.485% |
| 2026-07-23 | 6.6000 | 6.8000 | 6.6000 | 6.8000 | -4.225% | 100 | 2,685 | +44.118% |
| 2026-07-22 | 7.0500 | 7.2000 | 7.0000 | 7.1000 | -2.069% | 9 | 2,685 | +38.028% |
| 2026-07-21 | 7.2200 | 7.4000 | 7.1700 | 7.2500 | +4.167% | 18 | 2,682 | +35.172% |
| 2026-07-20 | 6.6700 | 7.1000 | 6.4900 | 6.9600 | +4.819% | 485 | 2,318 | +40.805% |
| 2026-07-17 | 6.2000 | 6.6400 | 6.1000 | 6.6400 | +2.154% | 107 | 2,318 | +47.590% |
| 2026-07-16 | 6.6000 | 6.8000 | 6.5000 | 6.5000 | -6.475% | 3 | 2,316 | +50.769% |
| 2026-07-15 | 7.2500 | 7.2500 | 6.9000 | 6.9500 | +1.757% | 84 | 2,297 | +41.007% |
| 2026-07-14 | 6.7000 | 6.9000 | 6.6300 | 6.8300 | +9.280% | 153 | 2,230 | +43.485% |
| 2026-07-13 | 6.5000 | 6.5000 | 6.1300 | 6.2500 | -7.953% | 105 | 2,128 | +56.800% |
| 2026-07-10 | 6.9500 | 6.9500 | 6.7900 | 6.7900 | +1.343% | 132 | 2,018 | +44.330% |
| 2026-07-09 | 6.7500 | 6.7500 | 6.5500 | 6.7000 | +5.512% | 17 | 2,020 | +46.269% |
| 2026-07-08 | 6.4200 | 6.4200 | 6.2900 | 6.3500 | -7.164% | 12 | 2,013 | +54.331% |
| 2026-07-07 | 6.7000 | 6.9800 | 6.7000 | 6.8400 | +0.588% | 28 | 2,033 | +43.275% |
| 2026-07-06 | 6.5000 | 6.9500 | 6.3000 | 6.8000 | +6.416% | 22 | 2,027 | +44.118% |
| 2026-07-02 | 6.2500 | 6.4500 | 6.2500 | 6.3900 | +3.902% | 86 | 1,947 | +53.365% |
| 2026-07-01 | 5.8500 | 6.1500 | 5.8500 | 6.1500 | +6.957% | 9 | 1,941 | +59.350% |
| 2026-06-30 | 5.7700 | 5.7700 | 5.6100 | 5.7500 | -6.352% | 29 | 1,934 | +70.435% |
| 2026-06-29 | 6.1000 | 6.2000 | 5.7900 | 6.1400 | +0.821% | 268 | 1,733 | +59.609% |
| 2026-06-26 | 6.1500 | 6.1500 | 6.0900 | 6.0900 | -0.164% | 12 | 1,733 | +60.920% |
| 2026-06-25 | 6.3600 | 6.3600 | 5.8900 | 6.1000 | +1.329% | 53 | 1,745 | +60.656% |
| 2026-06-24 | 6.4000 | 6.4000 | 5.9800 | 6.0200 | -8.788% | 269 | 1,761 | +62.791% |
| 2026-06-23 | 6.8000 | 6.8000 | 6.5300 | 6.6000 | -7.692% | 9 | 1,761 | +48.485% |
| 2026-06-22 | 6.5000 | 7.4200 | 6.5000 | 7.1500 | +4.380% | 24 | 1,766 | +37.063% |
| 2026-06-18 | 7.1500 | 7.2000 | 6.6500 | 6.8500 | -6.803% | 247 | 1,570 | +43.066% |
| 2026-06-17 | 7.6300 | 8.0500 | 7.2500 | 7.3500 | -3.289% | 50 | 1,591 | +33.333% |
| 2026-06-16 | 7.6700 | 7.8500 | 7.6000 | 7.6000 | -5.000% | 10 | 1,593 | +28.947% |
| 2026-06-15 | 7.9500 | 8.2000 | 7.8900 | 8.0000 | +7.383% | 22 | 1,573 | +22.500% |
| 2026-06-12 | 7.3500 | 7.4500 | 7.2000 | 7.4500 | +0.540% | 64 | 1,573 | +31.544% |
| 2026-06-11 | 7.4000 | 7.5000 | 7.2200 | 7.4100 | +3.347% | 35 | 1,555 | +32.254% |
| 2026-06-10 | 7.2700 | 7.5000 | 7.1700 | 7.1700 | -0.693% | 334 | 1,261 | +36.681% |
| 2026-06-09 | 7.3100 | 7.3100 | 6.8900 | 7.2200 | -4.624% | 86 | 1,280 | +35.734% |
| 2026-06-08 | 7.5900 | 7.8000 | 7.5500 | 7.5700 | +13.835% | 153 | 1,253 | +29.458% |
| 2026-06-05 | 7.0000 | 7.2000 | 6.5900 | 6.6500 | -12.269% | 221 | 1,270 | +47.368% |
| 2026-06-04 | 7.4000 | 7.8000 | 7.2000 | 7.5800 | -5.486% | 902 | 1,380 | +29.288% |
| 2026-06-03 | 8.3400 | 8.6500 | 7.8000 | 8.0200 | -3.373% | 62 | 1,401 | +22.195% |
| 2026-06-02 | 8.8900 | 9.8000 | 8.3000 | 8.3000 | -13.180% | 142 | 1,281 | +18.072% |
| 2026-06-01 | 9.7200 | 10.0500 | 9.2000 | 9.5600 | -7.184% | 121 | 1,213 | +2.510% |
| 2026-05-29 | 10.1000 | 10.3000 | 9.8500 | 10.3000 | -0.387% | 68 | 1,204 | -4.854% |
| 2026-05-28 | 10.2000 | 10.3400 | 9.9400 | 10.3400 | -4.963% | 94 | 1,182 | -5.222% |
| 2026-05-27 | 11.0200 | 11.0200 | 10.7500 | 10.8800 | -6.449% | 38 | 1,173 | -9.926% |
| 2026-05-26 | 11.6500 | 11.8400 | 11.6300 | 11.6300 | +0.693% | 14 | 1,173 | -15.735% |
| 2026-05-22 | 11.7500 | 11.7500 | 11.5500 | 11.5500 | -2.778% | 27 | 1,193 | -15.152% |
| 2026-05-21 | 11.8300 | 12.0300 | 11.8300 | 11.8800 | +0.678% | 179 | 1,168 | -17.508% |
| 2026-05-20 | 11.9700 | 11.9700 | 11.8000 | 11.8000 | +0.683% | 26 | 1,175 | -16.949% |
| 2026-05-19 | 11.8000 | 11.8000 | 11.7000 | 11.7200 | -0.762% | 11 | 1,176 | -16.382% |
| 2026-05-18 | 11.9500 | 12.0000 | 11.7400 | 11.8100 | -8.022% | 22 | 1,169 | -17.019% |
| 2026-05-15 | 13.0500 | 13.0500 | 12.7700 | 12.8400 | -6.618% | 8 | 1,167 | -23.676% |
| 2026-05-14 | 13.0500 | 13.7500 | 13.0500 | 13.7500 | +6.260% | 22 | 1,180 | -28.727% |
| 2026-05-13 | 13.1500 | 13.2500 | 12.7500 | 12.9400 | -3.433% | 15 | 1,166 | -24.266% |
| 2026-05-12 | 13.4000 | 13.4000 | 13.1800 | 13.4000 | -2.899% | 58 | 1,193 | -26.866% |
| 2026-05-11 | 13.3500 | 13.9000 | 13.3500 | 13.8000 | +4.545% | 105 | 1,250 | -28.986% |
| 2026-05-08 | 13.0400 | 13.2200 | 13.0200 | 13.2000 | -0.752% | 35 | 1,235 | -25.758% |
| 2026-05-07 | 13.5900 | 13.5900 | 13.2600 | 13.3000 | -4.040% | 46 | 1,207 | -26.316% |
| 2026-05-06 | 13.9100 | 13.9100 | 13.8500 | 13.8600 | -1.352% | 29 | 1,231 | -29.293% |
| 2026-05-05 | 13.9500 | 14.0500 | 13.9500 | 14.0500 | +4.074% | 2 | 1,230 | -30.249% |
| 2026-05-04 | 13.4800 | 13.5000 | 13.4000 | 13.5000 | +4.814% | 29 | 1,229 | -27.407% |
| 2026-05-01 | 12.8600 | 13.0000 | 12.8600 | 12.8800 | +5.487% | 83 | 1,151 | -23.913% |
| 2026-04-30 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +1.581% | 1 | 1,151 | -19.738% |
| 2026-04-29 | 12.2000 | 12.2000 | 12.0000 | 12.0200 | -2.672% | 14 | 1,158 | -18.469% |
| 2026-04-28 | 12.3000 | 12.3500 | 12.1300 | 12.3500 | -0.803% | 123 | 1,067 | -20.648% |
| 2026-04-27 | 12.9600 | 12.9600 | 12.4300 | 12.4500 | -1.969% | 22 | 1,057 | -21.285% |
| 2026-04-24 | 13.1000 | 13.1000 | 12.6500 | 12.7000 | -1.855% | 29 | 1,033 | -22.835% |
| 2026-04-23 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -3.792% | 1 | 1,034 | -24.266% |
| 2026-04-22 | 13.2600 | 13.6500 | 13.2200 | 13.4500 | +12.083% | 111 | 1,034 | -27.138% |
| 2026-04-21 | 12.3000 | 12.3000 | 12.0000 | 12.0000 | -2.041% | 5 | 1,009 | -18.333% |
| 2026-04-20 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -7.197% | 44 | 1,009 | -20.000% |
| 2026-04-17 | 13.2000 | 13.2000 | 13.1700 | 13.2000 | +6.883% | 31 | 1,009 | -25.758% |
| 2026-04-16 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +3.782% | 1 | 984 | -20.648% |
| 2026-04-15 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -7.249% | 1 | 984 | -17.647% |
| 2026-04-14 | 12.7000 | 12.8300 | 12.7000 | 12.8300 | +11.468% | 12 | 984 | -23.617% |
| 2026-04-13 | 11.3800 | 11.5100 | 11.3800 | 11.5100 | -4.163% | 6 | 973 | -14.857% |
| 2026-04-10 | 11.6600 | 12.0100 | 11.6600 | 12.0100 | +2.913% | 8 | 977 | -18.401% |
| 2026-04-09 | 11.8000 | 11.8000 | 11.6500 | 11.6700 | +2.368% | 31 | 978 | -16.024% |
| 2026-04-08 | 11.9500 | 11.9500 | 11.3600 | 11.4000 | +3.636% | 669 | 962 | -14.035% |
| 2026-04-07 | 10.6500 | 11.0000 | 10.6500 | 11.0000 | -1.786% | 3 | 424 | -10.909% |
| 2026-04-06 | 11.1000 | 11.2600 | 11.1000 | 11.2000 | +7.900% | 5 | 422 | -12.500% |
| 2026-04-02 | 10.0500 | 10.4000 | 10.0500 | 10.3800 | -2.991% | 60 | 388 | -5.588% |
| 2026-04-01 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.469% | 1 | 388 | -8.411% |
| 2026-03-31 | 10.5000 | 10.6500 | 10.4600 | 10.6500 | +3.902% | 4 | 388 | -7.981% |
| 2026-03-30 | 10.6500 | 10.6500 | 10.2500 | 10.2500 | 0.000% | 9 | 388 | -4.390% |
| 2026-03-27 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -6.818% | 1 | 387 | -4.390% |
| 2026-03-26 | 11.4000 | 11.4000 | 11.0000 | 11.0000 | -8.027% | 6 | 386 | -10.909% |
| 2026-03-25 | 11.9500 | 11.9600 | 11.9500 | 11.9600 | +5.841% | 200 | 386 | -18.060% |
| 2026-03-24 | 11.2700 | 11.3800 | 11.2700 | 11.3000 | -4.075% | 32 | 265 | -13.274% |
| 2026-03-23 | 11.9500 | 11.9900 | 11.5000 | 11.7800 | +2.435% | 16 | 244 | -16.808% |
| 2026-03-20 | 11.7000 | 11.7000 | 11.5000 | 11.5000 | 0.000% | 12 | 236 | -14.783% |
| 2026-03-19 | 11.5800 | 11.5800 | 11.5000 | 11.5000 | -3.199% | 12 | 238 | -14.783% |
| 2026-03-18 | 12.2200 | 12.2200 | 11.8800 | 11.8800 | -9.313% | 59 | 225 | -17.508% |
| 2026-03-17 | 12.9500 | 13.1000 | 12.8500 | 13.1000 | +1.158% | 7 | 192 | -25.191% |
| 2026-03-16 | 12.8500 | 12.9500 | 12.8500 | 12.9500 | +7.648% | 21 | 185 | -24.324% |
| 2026-03-13 | 12.8400 | 12.9100 | 12.0300 | 12.0300 | +1.949% | 80 | 166 | -18.537% |
| 2026-03-12 | 11.8900 | 11.8900 | 11.8000 | 11.8000 | -1.090% | 15 | 122 | -16.949% |
| 2026-03-11 | 11.8500 | 11.9300 | 11.8500 | 11.9300 | -0.583% | 3 | 107 | -17.854% |
| 2026-03-10 | 12.2000 | 12.2000 | 12.0000 | 12.0000 | +8.696% | 5 | 105 | -18.333% |
| 2026-03-06 | 11.4500 | 11.4500 | 10.9500 | 11.0400 | -7.383% | 24 | 100 | -11.232% |
| 2026-03-05 | 11.7000 | 11.9200 | 11.7000 | 11.9200 | -7.237% | 2 | 90 | -17.785% |
| 2026-03-04 | 12.3500 | 12.9500 | 12.2000 | 12.8500 | 0.000% | 102 | 90 | -23.735% |