IBIT281215C00065000
IBIT Dec 15 2028 65.00 Call
optionOPRA
EODOct 15, 2026
8.30USD-9.290%(-0.85)11Vol3,302OI
IBIT281215C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.3600 | 8.3600 | 8.3000 | 8.3000 | -9.290% | 11 | 3,303 | 0.000% |
| 2026-10-13 | 9.2800 | 9.2800 | 9.1500 | 9.1500 | +0.549% | 6 | 3,300 | -9.290% |
| 2026-10-12 | 8.9400 | 9.1000 | 8.9400 | 9.1000 | +7.059% | 10 | 3,296 | -8.791% |
| 2026-10-08 | 8.9000 | 8.9000 | 8.5000 | 8.5000 | -9.091% | 107 | 3,241 | -2.353% |
| 2026-10-07 | 9.3500 | 9.3500 | 9.2700 | 9.3500 | -5.556% | 76 | 3,190 | -11.230% |
| 2026-10-05 | 9.8500 | 10.0000 | 9.8500 | 9.9000 | -3.415% | 179 | 3,094 | -16.162% |
| 2026-10-02 | 10.5000 | 10.7000 | 10.2500 | 10.2500 | +2.295% | 18 | 3,081 | -19.024% |
| 2026-10-01 | 10.0700 | 10.0700 | 10.0200 | 10.0200 | +2.769% | 201 | 2,881 | -17.166% |
| 2026-09-30 | 9.7000 | 9.9600 | 9.7000 | 9.7500 | -1.015% | 130 | 2,808 | -14.872% |
| 2026-09-29 | 10.1000 | 10.1000 | 9.8000 | 9.8500 | -2.475% | 31 | 2,808 | -15.736% |
| 2026-09-28 | 10.0000 | 10.2000 | 9.7900 | 10.1000 | -0.980% | 88 | 2,817 | -17.822% |
| 2026-09-25 | 10.0500 | 10.2000 | 10.0500 | 10.2000 | -0.971% | 17 | 2,822 | -18.627% |
| 2026-09-24 | 10.5000 | 10.5000 | 10.3000 | 10.3000 | -1.435% | 25 | 2,822 | -19.417% |
| 2026-09-23 | 11.2000 | 11.2000 | 10.3500 | 10.4500 | -6.278% | 42 | 3,156 | -20.574% |
| 2026-09-22 | 11.2000 | 11.2000 | 11.0300 | 11.1500 | +0.905% | 567 | 2,779 | -25.561% |
| 2026-09-21 | 10.9500 | 11.3000 | 10.9500 | 11.0500 | +15.707% | 120 | 2,875 | -24.887% |
| 2026-09-18 | 9.5300 | 9.5500 | 9.4700 | 9.5500 | +14.371% | 9 | 2,875 | -13.089% |
| 2026-09-17 | 8.2500 | 8.3500 | 8.2000 | 8.3500 | +1.212% | 7 | 2,879 | -0.599% |
| 2026-09-16 | 8.2000 | 8.2500 | 8.0800 | 8.2500 | -4.292% | 348 | 2,730 | +0.606% |
| 2026-09-15 | 8.6500 | 8.6500 | 8.4500 | 8.6200 | -6.304% | 119 | 2,700 | -3.712% |
| 2026-09-14 | 9.3500 | 9.3500 | 9.2000 | 9.2000 | +0.437% | 13 | 2,692 | -9.783% |
| 2026-09-10 | 9.1500 | 9.1600 | 9.1500 | 9.1600 | -5.761% | 2 | 2,691 | -9.389% |
| 2026-09-08 | 9.8500 | 9.8500 | 9.7200 | 9.7200 | -3.284% | 63 | 2,661 | -14.609% |
| 2026-09-04 | 9.9300 | 10.2500 | 9.8800 | 10.0500 | -6.337% | 7 | 2,663 | -17.413% |
| 2026-09-03 | 10.2000 | 10.7300 | 10.2000 | 10.7300 | +16.504% | 209 | 2,723 | -22.647% |
| 2026-09-02 | 9.2500 | 9.3000 | 9.2100 | 9.2100 | -2.540% | 32 | 2,693 | -9.881% |
| 2026-09-01 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -1.563% | 1 | 2,694 | -12.169% |
| 2026-08-31 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +2.236% | 1 | 2,693 | -13.542% |
| 2026-08-28 | 10.3000 | 10.5000 | 9.3900 | 9.3900 | -11.080% | 94 | 2,689 | -11.608% |
| 2026-08-27 | 10.3000 | 10.9000 | 10.3000 | 10.5600 | +5.600% | 822 | 2,519 | -21.402% |
| 2026-08-26 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | -3.288% | 6 | 2,611 | -17.000% |
| 2026-08-25 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +2.478% | 1 | 2,612 | -19.729% |
| 2026-08-24 | 10.1500 | 10.3500 | 10.0900 | 10.0900 | +2.959% | 179 | 2,702 | -17.740% |
| 2026-08-21 | 9.7500 | 9.8500 | 9.6700 | 9.8000 | +18.072% | 392 | 2,547 | -15.306% |
| 2026-08-20 | 7.7700 | 8.3000 | 7.7700 | 8.3000 | +19.082% | 236 | 2,697 | 0.000% |
| 2026-08-19 | 6.3300 | 7.3000 | 6.2900 | 6.9700 | +11.520% | 131 | 2,640 | +19.082% |
| 2026-08-18 | 6.3500 | 6.3500 | 6.2000 | 6.2500 | -0.951% | 8 | 2,640 | +32.800% |
| 2026-08-17 | 5.9000 | 6.3100 | 5.9000 | 6.3100 | +11.092% | 11 | 2,637 | +31.537% |
| 2026-08-14 | 5.5600 | 5.6800 | 5.5000 | 5.6800 | 0.000% | 5 | 2,640 | +46.127% |
| 2026-08-13 | 5.7700 | 5.8200 | 5.6800 | 5.6800 | 0.000% | 17 | 2,638 | +46.127% |
| 2026-08-12 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -0.351% | 3 | 2,640 | +46.127% |
| 2026-08-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.870% | 10 | 2,630 | +45.614% |
| 2026-08-10 | 6.0200 | 6.0900 | 5.7500 | 5.7500 | -5.738% | 67 | 2,623 | +44.348% |
| 2026-08-07 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | -0.813% | 49 | 2,669 | +36.066% |
| 2026-08-06 | 6.0200 | 6.1500 | 6.0200 | 6.1500 | +1.653% | 12 | 2,667 | +34.959% |
| 2026-08-05 | 6.1500 | 6.1500 | 6.0000 | 6.0500 | +4.310% | 13 | 2,667 | +37.190% |
| 2026-08-04 | 5.8500 | 5.8500 | 5.7500 | 5.8000 | +1.399% | 21 | 2,656 | +43.103% |
| 2026-08-03 | 5.8000 | 5.8000 | 5.7200 | 5.7200 | +8.333% | 17 | 2,656 | +45.105% |
| 2026-07-31 | 5.3300 | 5.3300 | 5.1000 | 5.2800 | -8.333% | 186 | 2,471 | +57.197% |
| 2026-07-30 | 5.8000 | 5.8100 | 5.7600 | 5.7600 | +0.174% | 72 | 2,419 | +44.097% |
| 2026-07-29 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | +2.679% | 3 | 2,450 | +44.348% |
| 2026-07-28 | 5.5300 | 5.6400 | 5.5000 | 5.6000 | -5.882% | 153 | 2,342 | +48.214% |
| 2026-07-27 | 5.7500 | 5.9500 | 5.7500 | 5.9500 | +5.124% | 4 | 2,339 | +39.496% |
| 2026-07-24 | 5.8000 | 5.8000 | 5.6600 | 5.6600 | -3.248% | 190 | 2,188 | +46.643% |
| 2026-07-23 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | -7.583% | 77 | 2,237 | +41.880% |
| 2026-07-21 | 6.3500 | 6.3500 | 6.3300 | 6.3300 | +3.431% | 2 | 2,243 | +31.122% |
| 2026-07-20 | 5.8300 | 6.1200 | 5.8300 | 6.1200 | +3.729% | 39 | 2,226 | +35.621% |
| 2026-07-17 | 5.5900 | 5.9000 | 5.3500 | 5.9000 | +1.724% | 123 | 2,218 | +40.678% |
| 2026-07-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.452% | 1 | 2,218 | +43.103% |
| 2026-07-15 | 6.1800 | 6.2000 | 6.1800 | 6.2000 | +2.990% | 42 | 2,176 | +33.871% |
| 2026-07-14 | 5.8700 | 6.1000 | 5.8700 | 6.0200 | +9.455% | 43 | 2,134 | +37.874% |
| 2026-07-13 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -9.091% | 16 | 2,118 | +50.909% |
| 2026-07-10 | 6.1800 | 6.1800 | 6.0300 | 6.0500 | +1.681% | 52 | 2,115 | +37.190% |
| 2026-07-09 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +4.754% | 5 | 2,110 | +39.496% |
| 2026-07-08 | 5.5500 | 5.6800 | 5.5500 | 5.6800 | -6.885% | 7 | 2,104 | +46.127% |
| 2026-07-07 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 2 | 2,103 | +36.066% |
| 2026-07-06 | 5.7100 | 6.0000 | 5.7100 | 6.0000 | +6.195% | 8 | 2,097 | +38.333% |
| 2026-07-02 | 5.5700 | 5.6500 | 5.5700 | 5.6500 | +3.670% | 3 | 2,097 | +46.903% |
| 2026-07-01 | 5.1500 | 5.4500 | 5.1500 | 5.4500 | +9.879% | 8 | 2,090 | +52.294% |
| 2026-06-30 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | -7.463% | 216 | 1,875 | +67.339% |
| 2026-06-29 | 5.5000 | 5.5000 | 5.2000 | 5.3600 | -0.186% | 32 | 1,868 | +54.851% |
| 2026-06-26 | 5.3500 | 5.4900 | 5.3500 | 5.3700 | +4.272% | 13 | 1,862 | +54.562% |
| 2026-06-25 | 5.2700 | 5.3700 | 5.1500 | 5.1500 | -2.091% | 517 | 1,754 | +61.165% |
| 2026-06-24 | 5.6500 | 5.6500 | 5.2500 | 5.2600 | -9.310% | 332 | 1,553 | +57.795% |
| 2026-06-23 | 5.8000 | 5.9000 | 5.8000 | 5.8000 | -9.657% | 218 | 1,348 | +43.103% |
| 2026-06-22 | 6.5200 | 6.5500 | 6.4200 | 6.4200 | +6.291% | 19 | 1,341 | +29.283% |
| 2026-06-18 | 6.1500 | 6.1500 | 6.0400 | 6.0400 | -16.111% | 112 | 1,241 | +37.417% |
| 2026-06-15 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +9.589% | 2 | 1,239 | +15.278% |
| 2026-06-12 | 6.5600 | 6.5700 | 6.5000 | 6.5700 | +0.922% | 16 | 1,223 | +26.332% |
| 2026-06-11 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +1.719% | 2 | 1,226 | +27.496% |
| 2026-06-10 | 6.5100 | 6.5100 | 6.3800 | 6.4000 | +0.787% | 66 | 1,184 | +29.688% |
| 2026-06-09 | 6.4700 | 6.4700 | 6.3000 | 6.3500 | -5.926% | 11 | 1,192 | +30.709% |
| 2026-06-08 | 6.8200 | 6.9700 | 6.7500 | 6.7500 | +14.020% | 8 | 1,186 | +22.963% |
| 2026-06-05 | 6.3200 | 6.3200 | 5.9200 | 5.9200 | -12.426% | 240 | 966 | +40.203% |
| 2026-06-04 | 6.6100 | 6.8900 | 6.6000 | 6.7600 | -4.789% | 818 | 215 | +22.781% |
| 2026-06-03 | 7.3700 | 7.4600 | 7.1000 | 7.1000 | -4.054% | 25 | 225 | +16.901% |
| 2026-06-02 | 7.9700 | 7.9700 | 7.4000 | 7.4000 | -13.450% | 16 | 217 | +12.162% |
| 2026-06-01 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -5.000% | 11 | 212 | -2.924% |
| 2026-05-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.639% | 5 | 207 | -7.778% |
| 2026-05-28 | 9.1400 | 9.2000 | 9.1400 | 9.1500 | -7.389% | 19 | 201 | -9.290% |
| 2026-05-27 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -4.078% | 2 | 199 | -15.992% |
| 2026-05-26 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.905% | 2 | 199 | -19.417% |
| 2026-05-22 | 10.5800 | 10.5800 | 10.5000 | 10.5000 | -0.943% | 12 | 199 | -20.952% |
| 2026-05-21 | 10.7600 | 10.7600 | 10.6000 | 10.6000 | -1.943% | 22 | 197 | -21.698% |
| 2026-05-20 | 10.7500 | 10.8100 | 10.7500 | 10.8100 | +1.028% | 17 | 216 | -23.219% |
| 2026-05-19 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +1.230% | 1 | 215 | -22.430% |
| 2026-05-18 | 10.7500 | 10.7500 | 10.5500 | 10.5700 | -10.651% | 43 | 210 | -21.476% |
| 2026-05-15 | 11.6200 | 11.8300 | 11.5000 | 11.8300 | -2.634% | 14 | 215 | -29.839% |
| 2026-05-14 | 11.8100 | 12.1500 | 11.8100 | 12.1500 | +4.292% | 11 | 215 | -31.687% |
| 2026-05-13 | 11.8500 | 11.8500 | 11.6200 | 11.6500 | -4.508% | 7 | 211 | -28.755% |
| 2026-05-12 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.634% | 1 | 212 | -31.967% |
| 2026-05-11 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -2.414% | 1 | 211 | -33.759% |
| 2026-05-05 | 12.8200 | 12.8400 | 12.6700 | 12.8400 | +2.638% | 35 | 199 | -35.358% |
| 2026-05-04 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +6.559% | 10 | 192 | -33.653% |
| 2026-05-01 | 11.7000 | 11.7400 | 11.7000 | 11.7400 | +5.766% | 2 | 191 | -29.302% |
| 2026-04-30 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +1.835% | 1 | 190 | -25.225% |
| 2026-04-29 | 11.3200 | 11.3200 | 10.8500 | 10.9000 | -2.679% | 8 | 198 | -23.853% |
| 2026-04-28 | 11.1000 | 11.2000 | 11.0600 | 11.2000 | -1.495% | 19 | 183 | -25.893% |
| 2026-04-27 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -3.234% | 3 | 182 | -27.001% |
| 2026-04-24 | 11.6600 | 11.7500 | 11.6600 | 11.7500 | -2.893% | 29 | 172 | -29.362% |
| 2026-04-22 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +5.954% | 1 | 172 | -31.405% |
| 2026-04-20 | 11.1500 | 11.4200 | 11.1500 | 11.4200 | -6.086% | 5 | 169 | -27.320% |
| 2026-04-17 | 11.9000 | 12.1600 | 11.9000 | 12.1600 | +8.089% | 6 | 169 | -31.743% |
| 2026-04-16 | 10.8900 | 11.2500 | 10.6500 | 11.2500 | +3.211% | 19 | 164 | -26.222% |
| 2026-04-15 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -2.066% | 15 | 162 | -23.853% |
| 2026-04-14 | 11.3600 | 11.5300 | 11.1300 | 11.1300 | +8.058% | 22 | 147 | -25.427% |
| 2026-04-13 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -3.195% | 30 | 126 | -19.417% |
| 2026-04-09 | 10.3000 | 10.7900 | 10.3000 | 10.6400 | +3.301% | 11 | 119 | -21.992% |
| 2026-04-08 | 10.4000 | 10.4000 | 10.3000 | 10.3000 | +1.378% | 2 | 117 | -19.417% |
| 2026-04-06 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +7.286% | 1 | 115 | -18.307% |
| 2026-04-02 | 9.2400 | 9.4700 | 9.2400 | 9.4700 | -1.865% | 4 | 113 | -12.355% |
| 2026-03-31 | 9.4000 | 9.6500 | 9.4000 | 9.6500 | +3.430% | 6 | 113 | -13.990% |
| 2026-03-30 | 9.2500 | 9.3300 | 9.2500 | 9.3300 | -0.214% | 15 | 107 | -11.040% |
| 2026-03-27 | 9.6800 | 9.6800 | 9.3500 | 9.3500 | -13.426% | 13 | 95 | -11.230% |
| 2026-03-25 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +0.935% | 1 | 87 | -23.148% |
| 2026-03-24 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.943% | 27 | 86 | -22.430% |
| 2026-03-23 | 11.0000 | 11.0000 | 10.5700 | 10.6000 | +0.665% | 30 | 69 | -21.698% |
| 2026-03-19 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -4.011% | 5 | 56 | -21.178% |
| 2026-03-18 | 11.0400 | 11.0400 | 10.9700 | 10.9700 | -7.034% | 3 | 56 | -24.339% |
| 2026-03-16 | 11.6800 | 11.8000 | 11.6800 | 11.8000 | +6.787% | 6 | 56 | -29.661% |
| 2026-03-13 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +10.279% | 1 | 50 | -24.887% |
| 2026-03-06 | 10.2400 | 10.2400 | 10.0200 | 10.0200 | -10.376% | 2 | 50 | -17.166% |
| 2026-03-05 | 11.4500 | 11.5000 | 11.0000 | 11.1800 | -4.199% | 18 | 49 | -25.760% |
| 2026-03-04 | 11.0000 | 11.7700 | 11.0000 | 11.6700 | +11.675% | 43 | 46 | -28.877% |
| 2026-03-03 | 9.7500 | 10.4500 | 9.7500 | 10.4500 | 0.000% | 15 | 14 | -20.574% |