IBIT281215C00070000
IBIT Dec 15 2028 70.00 Call
optionOPRA
EODOct 15, 2026
7.75USD+1.307%(+0.10)319Vol7,022OI
IBIT281215C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.2000 | 7.7500 | 7.2000 | 7.7500 | +1.307% | 319 | 7,178 | 0.000% |
| 2026-10-14 | 7.8500 | 7.8500 | 7.5500 | 7.6500 | -6.365% | 28 | 7,184 | +1.307% |
| 2026-10-09 | 8.0700 | 8.2000 | 8.0700 | 8.1700 | +4.076% | 8 | 7,187 | -5.141% |
| 2026-10-08 | 8.0000 | 8.0800 | 7.5000 | 7.8500 | -4.268% | 29 | 7,237 | -1.274% |
| 2026-10-07 | 8.1800 | 8.2000 | 8.0500 | 8.2000 | -6.818% | 53 | 7,240 | -5.488% |
| 2026-10-06 | 9.0000 | 9.0100 | 8.8000 | 8.8000 | +1.149% | 255 | 7,243 | -11.932% |
| 2026-10-05 | 8.9500 | 9.0500 | 8.7000 | 8.7000 | +2.353% | 24 | 7,226 | -10.920% |
| 2026-10-02 | 9.3500 | 9.5200 | 8.5000 | 8.5000 | -4.494% | 23 | 7,224 | -8.824% |
| 2026-10-01 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +3.129% | 21 | 7,224 | -12.921% |
| 2026-09-30 | 8.8000 | 8.8600 | 8.6300 | 8.6300 | -0.805% | 104 | 7,267 | -10.197% |
| 2026-09-29 | 9.0000 | 9.0000 | 8.6900 | 8.7000 | -1.806% | 23 | 7,251 | -10.920% |
| 2026-09-28 | 9.0000 | 9.0000 | 8.7000 | 8.8600 | -1.556% | 263 | 7,038 | -12.528% |
| 2026-09-25 | 9.0000 | 9.1500 | 8.9800 | 9.0000 | -4.255% | 15 | 7,040 | -13.889% |
| 2026-09-24 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +0.858% | 7 | 7,040 | -17.553% |
| 2026-09-23 | 9.6300 | 9.8000 | 9.1500 | 9.3200 | -6.332% | 106 | 7,190 | -16.845% |
| 2026-09-22 | 9.9500 | 10.1000 | 9.8100 | 9.9500 | -1.485% | 240 | 7,094 | -22.111% |
| 2026-09-21 | 9.2500 | 10.1000 | 9.2500 | 10.1000 | +18.267% | 116 | 7,085 | -23.267% |
| 2026-09-18 | 7.6500 | 8.5400 | 7.6500 | 8.5400 | +17.469% | 293 | 7,078 | -9.251% |
| 2026-09-17 | 7.3400 | 7.3500 | 7.2200 | 7.2700 | +2.975% | 13 | 7,070 | +6.602% |
| 2026-09-16 | 7.3200 | 7.8000 | 7.0000 | 7.0600 | -6.860% | 233 | 6,899 | +9.773% |
| 2026-09-15 | 8.0500 | 8.0500 | 7.2100 | 7.5800 | -10.508% | 123 | 6,837 | +2.243% |
| 2026-09-14 | 8.2000 | 8.6000 | 8.2000 | 8.4700 | +6.541% | 100 | 6,865 | -8.501% |
| 2026-09-11 | 8.8000 | 8.8000 | 7.9000 | 7.9500 | -3.049% | 53 | 6,835 | -2.516% |
| 2026-09-10 | 8.1100 | 8.2500 | 8.1000 | 8.2000 | -3.529% | 521 | 6,811 | -5.488% |
| 2026-09-09 | 9.0000 | 9.0000 | 8.3600 | 8.5000 | -3.189% | 467 | 6,814 | -8.824% |
| 2026-09-08 | 8.7000 | 8.8500 | 8.5100 | 8.7800 | -3.516% | 173 | 6,772 | -11.731% |
| 2026-09-04 | 8.9000 | 9.2500 | 8.7000 | 9.1000 | -6.571% | 19 | 6,765 | -14.835% |
| 2026-09-03 | 8.6500 | 9.7400 | 8.6500 | 9.7400 | +18.061% | 137 | 6,668 | -20.431% |
| 2026-09-02 | 8.1700 | 8.4000 | 8.1500 | 8.2500 | +1.852% | 32 | 6,660 | -6.061% |
| 2026-09-01 | 8.6000 | 8.6400 | 8.0000 | 8.1000 | -8.784% | 458 | 6,638 | -4.321% |
| 2026-08-31 | 8.5500 | 8.9500 | 8.5500 | 8.8800 | +3.256% | 297 | 6,713 | -12.725% |
| 2026-08-28 | 9.4700 | 9.4700 | 8.2000 | 8.6000 | -10.417% | 1,168 | 6,707 | -9.884% |
| 2026-08-27 | 9.3600 | 9.8500 | 9.3500 | 9.6000 | +7.263% | 691 | 6,331 | -19.271% |
| 2026-08-26 | 9.1000 | 9.1000 | 8.8000 | 8.9500 | -3.243% | 136 | 6,404 | -13.408% |
| 2026-08-25 | 9.2000 | 9.4500 | 9.0500 | 9.2500 | +0.543% | 94 | 6,380 | -16.216% |
| 2026-08-24 | 8.9000 | 9.5700 | 8.8500 | 9.2000 | +6.358% | 368 | 6,093 | -15.761% |
| 2026-08-21 | 8.4400 | 8.9100 | 8.4400 | 8.6500 | +16.892% | 781 | 5,966 | -10.405% |
| 2026-08-20 | 7.0000 | 7.5200 | 6.8000 | 7.4000 | +20.325% | 471 | 5,818 | +4.730% |
| 2026-08-19 | 5.5800 | 6.5800 | 5.5800 | 6.1500 | +12.844% | 151 | 5,852 | +26.016% |
| 2026-08-18 | 5.8000 | 5.8000 | 5.4500 | 5.4500 | -3.540% | 1,010 | 5,673 | +42.202% |
| 2026-08-17 | 5.0700 | 5.6500 | 5.0500 | 5.6500 | +12.103% | 49 | 5,679 | +37.168% |
| 2026-08-14 | 4.8800 | 5.1000 | 4.8500 | 5.0400 | +0.800% | 83 | 6,826 | +53.770% |
| 2026-08-13 | 5.1300 | 5.1700 | 4.9500 | 5.0000 | -1.381% | 4,673 | 9,290 | +55.000% |
| 2026-08-12 | 5.2000 | 5.2000 | 5.0000 | 5.0700 | 0.000% | 168 | 9,210 | +52.860% |
| 2026-08-11 | 5.2500 | 5.2500 | 5.0100 | 5.0700 | +0.396% | 34 | 9,176 | +52.860% |
| 2026-08-10 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | -7.339% | 6 | 9,171 | +53.465% |
| 2026-08-07 | 5.5900 | 5.5900 | 5.3900 | 5.4500 | +1.869% | 32 | 9,178 | +42.202% |
| 2026-08-06 | 5.2000 | 5.4500 | 5.2000 | 5.3500 | -0.926% | 187 | 9,159 | +44.860% |
| 2026-08-05 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | +4.854% | 25 | 9,154 | +43.519% |
| 2026-08-04 | 5.0000 | 5.2300 | 5.0000 | 5.1500 | +0.980% | 1,131 | 8,218 | +50.485% |
| 2026-08-03 | 4.8000 | 5.1000 | 4.8000 | 5.1000 | +9.442% | 68 | 8,255 | +51.961% |
| 2026-07-31 | 5.1000 | 5.1000 | 4.5000 | 4.6600 | -8.627% | 215 | 8,080 | +66.309% |
| 2026-07-30 | 5.1800 | 5.2000 | 5.1000 | 5.1000 | +0.990% | 97 | 8,060 | +51.961% |
| 2026-07-29 | 5.0500 | 5.2000 | 4.9000 | 5.0500 | +1.000% | 565 | 7,828 | +53.465% |
| 2026-07-28 | 4.9500 | 5.0000 | 4.8000 | 5.0000 | -4.762% | 354 | 7,533 | +55.000% |
| 2026-07-27 | 5.1300 | 5.4000 | 5.0500 | 5.2500 | +5.000% | 151 | 7,531 | +47.619% |
| 2026-07-24 | 5.0500 | 5.0900 | 4.9700 | 5.0000 | -3.661% | 229 | 7,528 | +55.000% |
| 2026-07-23 | 5.3200 | 5.3500 | 5.1900 | 5.1900 | -5.978% | 122 | 7,478 | +49.326% |
| 2026-07-22 | 5.6000 | 5.6500 | 5.4400 | 5.5200 | -1.779% | 59 | 7,437 | +40.399% |
| 2026-07-21 | 5.5600 | 5.8000 | 5.5000 | 5.6200 | +4.461% | 111 | 7,416 | +37.900% |
| 2026-07-20 | 4.9600 | 5.4000 | 4.9600 | 5.3800 | +4.873% | 85 | 7,391 | +44.052% |
| 2026-07-17 | 4.9000 | 5.1300 | 4.8500 | 5.1300 | +0.195% | 22 | 7,372 | +51.072% |
| 2026-07-16 | 5.1500 | 5.2500 | 5.0500 | 5.1200 | -3.396% | 43 | 7,352 | +51.367% |
| 2026-07-15 | 5.3800 | 5.4500 | 5.2500 | 5.3000 | -0.188% | 77 | 7,296 | +46.226% |
| 2026-07-14 | 5.2500 | 5.4000 | 5.0500 | 5.3100 | +7.273% | 419 | 7,337 | +45.951% |
| 2026-07-13 | 5.0300 | 5.1300 | 4.8300 | 4.9500 | -6.604% | 178 | 7,307 | +56.566% |
| 2026-07-10 | 5.4500 | 5.4500 | 5.2400 | 5.3000 | 0.000% | 5,479 | 2,294 | +46.226% |
| 2026-07-09 | 5.1500 | 5.3000 | 5.1000 | 5.3000 | +4.950% | 15 | 2,290 | +46.226% |
| 2026-07-08 | 5.0100 | 5.0500 | 5.0100 | 5.0500 | -4.717% | 26 | 2,293 | +53.465% |
| 2026-07-07 | 5.3500 | 5.4800 | 5.1500 | 5.3000 | -0.935% | 45 | 2,304 | +46.226% |
| 2026-07-06 | 4.9500 | 5.4000 | 4.9500 | 5.3500 | +8.081% | 20 | 2,303 | +44.860% |
| 2026-07-02 | 4.9500 | 5.1000 | 4.8500 | 4.9500 | +5.319% | 64 | 2,348 | +56.566% |
| 2026-07-01 | 4.6000 | 4.7500 | 4.5500 | 4.7000 | +6.818% | 113 | 2,251 | +64.894% |
| 2026-06-30 | 4.3000 | 4.6000 | 4.3000 | 4.4000 | -9.836% | 52 | 2,267 | +76.136% |
| 2026-06-29 | 4.7600 | 4.9000 | 4.5000 | 4.8800 | +2.737% | 188 | 2,239 | +58.811% |
| 2026-06-26 | 4.7800 | 4.7900 | 4.7000 | 4.7500 | +1.713% | 232 | 2,052 | +63.158% |
| 2026-06-25 | 4.5000 | 4.7500 | 4.4000 | 4.6700 | -4.107% | 25 | 2,037 | +65.953% |
| 2026-06-24 | 5.2500 | 5.2500 | 4.5800 | 4.8700 | -5.803% | 161 | 2,027 | +59.138% |
| 2026-06-23 | 5.1200 | 5.3000 | 5.1200 | 5.1700 | -8.007% | 32 | 2,027 | +49.903% |
| 2026-06-22 | 5.9400 | 5.9400 | 5.6200 | 5.6200 | +2.182% | 26 | 2,026 | +37.900% |
| 2026-06-18 | 5.7500 | 5.7500 | 5.2600 | 5.5000 | -5.009% | 1,027 | 1,018 | +40.909% |
| 2026-06-17 | 5.8000 | 6.2500 | 5.7900 | 5.7900 | -5.082% | 8 | 1,019 | +33.851% |
| 2026-06-16 | 6.3000 | 6.3000 | 6.0000 | 6.1000 | -8.271% | 8 | 1,013 | +27.049% |
| 2026-06-15 | 6.4200 | 6.6500 | 6.2500 | 6.6500 | +12.712% | 15 | 1,011 | +16.541% |
| 2026-06-12 | 5.9000 | 5.9500 | 5.8500 | 5.9000 | +0.855% | 76 | 940 | +31.356% |
| 2026-06-11 | 6.0000 | 6.0000 | 5.8000 | 5.8500 | +1.036% | 7 | 937 | +32.479% |
| 2026-06-10 | 5.7100 | 5.8500 | 5.7000 | 5.7900 | 0.000% | 18 | 960 | +33.851% |
| 2026-06-09 | 5.9000 | 5.9000 | 5.5000 | 5.7900 | -5.546% | 82 | 937 | +33.851% |
| 2026-06-08 | 6.1000 | 6.5000 | 5.9500 | 6.1300 | +15.660% | 57 | 894 | +26.427% |
| 2026-06-05 | 5.8300 | 5.8300 | 5.2900 | 5.3000 | -13.821% | 161 | 882 | +46.226% |
| 2026-06-04 | 5.9200 | 6.2000 | 5.8500 | 6.1500 | -4.206% | 825 | 1,409 | +26.016% |
| 2026-06-03 | 6.6500 | 6.6800 | 6.3000 | 6.4200 | -4.889% | 127 | 1,437 | +20.717% |
| 2026-06-02 | 7.0600 | 7.1700 | 6.5000 | 6.7500 | -12.338% | 123 | 1,437 | +14.815% |
| 2026-06-01 | 7.8100 | 7.9500 | 7.6100 | 7.7000 | -7.784% | 198 | 1,272 | +0.649% |
| 2026-05-29 | 8.0000 | 8.3500 | 8.0000 | 8.3500 | +1.705% | 26 | 1,269 | -7.186% |
| 2026-05-28 | 8.5500 | 8.7000 | 8.1200 | 8.2100 | -6.705% | 20 | 1,260 | -5.603% |
| 2026-05-27 | 8.9500 | 8.9500 | 8.7800 | 8.8000 | -5.376% | 3 | 1,257 | -11.932% |
| 2026-05-26 | 9.5000 | 9.5000 | 9.3000 | 9.3000 | -1.795% | 142 | 1,115 | -16.667% |
| 2026-05-22 | 9.5200 | 9.5200 | 9.4700 | 9.4700 | -1.457% | 19 | 1,099 | -18.163% |
| 2026-05-21 | 9.7500 | 9.7500 | 9.5000 | 9.6100 | -1.939% | 4 | 1,097 | -19.355% |
| 2026-05-20 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.267% | 5 | 1,092 | -20.918% |
| 2026-05-19 | 9.7000 | 9.7000 | 9.4900 | 9.4900 | -1.146% | 27 | 1,066 | -18.335% |
| 2026-05-18 | 9.8700 | 9.8700 | 9.6000 | 9.6000 | -10.448% | 30 | 1,058 | -19.271% |
| 2026-05-15 | 10.5000 | 10.7200 | 10.5000 | 10.7200 | +1.611% | 29 | 1,060 | -27.705% |
| 2026-05-13 | 10.8000 | 10.8500 | 10.5500 | 10.5500 | -4.525% | 46 | 1,073 | -26.540% |
| 2026-05-12 | 11.1000 | 11.1000 | 10.8500 | 11.0500 | -3.913% | 29 | 1,048 | -29.864% |
| 2026-05-11 | 11.2100 | 11.5000 | 11.0500 | 11.5000 | +5.505% | 48 | 1,002 | -32.609% |
| 2026-05-08 | 10.8100 | 10.9000 | 10.8100 | 10.9000 | -0.366% | 14 | 1,001 | -28.899% |
| 2026-05-07 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -5.690% | 23 | 1,014 | -29.159% |
| 2026-05-06 | 11.5000 | 11.8500 | 11.5000 | 11.6000 | -0.939% | 49 | 989 | -33.190% |
| 2026-05-05 | 11.6500 | 11.7100 | 11.6500 | 11.7100 | +3.445% | 14 | 978 | -33.817% |
| 2026-05-04 | 10.9000 | 11.4000 | 10.8500 | 11.3200 | +4.718% | 37 | 943 | -31.537% |
| 2026-05-01 | 10.7500 | 10.8100 | 10.6500 | 10.8100 | +6.502% | 7 | 939 | -28.307% |
| 2026-04-30 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +2.629% | 1 | 939 | -23.645% |
| 2026-04-29 | 9.9000 | 9.9200 | 9.8500 | 9.8900 | -6.256% | 219 | 866 | -21.638% |
| 2026-04-27 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.525% | 6 | 860 | -26.540% |
| 2026-04-23 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -1.339% | 11 | 849 | -29.864% |
| 2026-04-22 | 11.0500 | 11.3700 | 11.0500 | 11.2000 | +9.804% | 8 | 849 | -30.804% |
| 2026-04-21 | 10.4000 | 10.4000 | 10.0500 | 10.2000 | +1.493% | 8 | 845 | -24.020% |
| 2026-04-20 | 10.1900 | 10.1900 | 10.0500 | 10.0500 | -6.162% | 18 | 842 | -22.886% |
| 2026-04-17 | 10.6000 | 11.1500 | 10.6000 | 10.7100 | +4.488% | 115 | 842 | -27.638% |
| 2026-04-16 | 9.9500 | 10.2500 | 9.8000 | 10.2500 | -0.485% | 19 | 827 | -24.390% |
| 2026-04-14 | 10.3800 | 10.7000 | 10.3000 | 10.3000 | +6.625% | 30 | 823 | -24.757% |
| 2026-04-13 | 9.4500 | 9.8500 | 9.4500 | 9.6600 | -3.881% | 27 | 811 | -19.772% |
| 2026-04-10 | 10.1000 | 10.1000 | 9.9200 | 10.0500 | +2.971% | 24 | 807 | -22.886% |
| 2026-04-09 | 10.0000 | 10.0000 | 9.7600 | 9.7600 | +1.985% | 14 | 786 | -20.594% |
| 2026-04-08 | 9.7700 | 9.7700 | 9.5700 | 9.5700 | +3.459% | 6 | 775 | -19.018% |
| 2026-04-07 | 8.8500 | 9.2500 | 8.8500 | 9.2500 | -0.857% | 501 | 773 | -16.216% |
| 2026-04-06 | 9.3100 | 9.3300 | 9.3100 | 9.3300 | +7.612% | 2 | 357 | -16.935% |
| 2026-04-02 | 8.5000 | 8.6900 | 8.4200 | 8.6700 | -3.237% | 10 | 356 | -10.611% |
| 2026-04-01 | 9.0000 | 9.0500 | 8.9600 | 8.9600 | +0.901% | 23 | 356 | -13.504% |
| 2026-03-31 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +1.835% | 3 | 355 | -12.725% |
| 2026-03-30 | 8.8000 | 8.8000 | 8.7200 | 8.7200 | +1.632% | 21 | 354 | -11.124% |
| 2026-03-27 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -6.739% | 1 | 373 | -9.674% |
| 2026-03-26 | 9.3400 | 9.3400 | 9.2000 | 9.2000 | -5.834% | 2 | 372 | -15.761% |
| 2026-03-25 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +2.304% | 1 | 372 | -20.676% |
| 2026-03-24 | 9.6000 | 9.6000 | 9.5500 | 9.5500 | -3.144% | 3 | 372 | -18.848% |
| 2026-03-23 | 9.7900 | 9.8600 | 9.7900 | 9.8600 | +1.965% | 3 | 369 | -21.400% |
| 2026-03-20 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +0.729% | 1 | 367 | -19.855% |
| 2026-03-19 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | -6.524% | 11 | 368 | -19.271% |
| 2026-03-18 | 10.2000 | 10.2700 | 10.2000 | 10.2700 | -8.304% | 11 | 357 | -24.537% |
| 2026-03-17 | 10.9500 | 11.2000 | 10.9300 | 11.2000 | +3.036% | 12 | 356 | -30.804% |
| 2026-03-16 | 11.0000 | 11.0000 | 10.6500 | 10.8700 | +5.024% | 46 | 363 | -28.703% |
| 2026-03-13 | 10.9000 | 11.0500 | 10.3500 | 10.3500 | +7.254% | 6 | 330 | -25.121% |
| 2026-03-12 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -4.832% | 1 | 325 | -19.689% |
| 2026-03-11 | 10.0000 | 10.1400 | 10.0000 | 10.1400 | -2.029% | 3 | 609 | -23.570% |
| 2026-03-10 | 10.0500 | 10.3500 | 10.0500 | 10.3500 | +10.106% | 5 | 608 | -25.121% |
| 2026-03-06 | 9.4300 | 9.5600 | 9.2800 | 9.4000 | -5.051% | 1,670 | 608 | -17.553% |
| 2026-03-05 | 10.2900 | 10.2900 | 9.9000 | 9.9000 | -8.756% | 15 | 24 | -21.717% |
| 2026-03-04 | 10.1700 | 10.8800 | 10.1700 | 10.8500 | 0.000% | 26 | 26 | -28.571% |