IBIT281215C00075000
IBIT Dec 15 2028 75.00 Call
optionOPRA
EODOct 15, 2026
7.25USD+7.407%(+0.50)1Vol5,360OI
IBIT281215C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +7.407% | 1 | 5,361 | 0.000% |
| 2026-10-14 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | -2.457% | 22 | 5,339 | +7.407% |
| 2026-10-13 | 7.0300 | 7.1700 | 6.9200 | 6.9200 | -1.143% | 4 | 5,339 | +4.769% |
| 2026-10-12 | 7.1500 | 7.1500 | 7.0000 | 7.0000 | -1.823% | 3 | 5,336 | +3.571% |
| 2026-10-09 | 6.8500 | 7.1700 | 6.8500 | 7.1300 | +4.088% | 52 | 5,285 | +1.683% |
| 2026-10-08 | 6.9500 | 6.9500 | 6.8500 | 6.8500 | -15.951% | 12 | 5,273 | +5.839% |
| 2026-10-02 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +1.875% | 1 | 5,273 | -11.043% |
| 2026-10-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.302% | 1 | 5,273 | -9.375% |
| 2026-09-28 | 8.0400 | 8.0400 | 7.8200 | 7.8200 | -2.857% | 2 | 5,271 | -7.289% |
| 2026-09-25 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -3.012% | 4 | 5,271 | -9.938% |
| 2026-09-24 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.353% | 1 | 5,271 | -12.651% |
| 2026-09-23 | 8.7500 | 8.7500 | 8.5000 | 8.5000 | -6.077% | 24 | 5,269 | -14.706% |
| 2026-09-21 | 8.8100 | 9.0500 | 8.8000 | 9.0500 | +18.301% | 25 | 5,279 | -19.890% |
| 2026-09-18 | 7.6400 | 7.6500 | 7.5500 | 7.6500 | +17.874% | 3 | 5,279 | -5.229% |
| 2026-09-16 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -3.852% | 1 | 5,280 | +11.710% |
| 2026-09-15 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | -10.239% | 28 | 5,279 | +7.407% |
| 2026-09-14 | 7.5500 | 7.7000 | 7.5200 | 7.5200 | +1.897% | 32 | 5,247 | -3.590% |
| 2026-09-11 | 7.8000 | 7.8000 | 7.3800 | 7.3800 | -2.252% | 2 | 5,248 | -1.762% |
| 2026-09-10 | 7.4200 | 7.5500 | 7.4200 | 7.5500 | -1.693% | 2 | 5,247 | -3.974% |
| 2026-09-09 | 8.4000 | 8.4000 | 7.6800 | 7.6800 | -3.396% | 68 | 5,279 | -5.599% |
| 2026-09-08 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -3.049% | 1 | 5,278 | -8.805% |
| 2026-09-04 | 8.2000 | 8.5000 | 7.7800 | 8.2000 | -4.317% | 44 | 5,235 | -11.585% |
| 2026-09-03 | 7.8500 | 8.5900 | 7.8500 | 8.5700 | +17.077% | 21 | 5,222 | -15.403% |
| 2026-09-02 | 7.3000 | 7.5000 | 7.3000 | 7.3200 | -1.081% | 3 | 5,221 | -0.956% |
| 2026-09-01 | 7.6500 | 7.6500 | 7.4000 | 7.4000 | -7.500% | 3 | 5,219 | -2.027% |
| 2026-08-31 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | +4.987% | 2 | 5,220 | -9.375% |
| 2026-08-28 | 8.1500 | 8.2000 | 7.5000 | 7.6200 | -12.414% | 26 | 5,226 | -4.856% |
| 2026-08-27 | 8.6000 | 9.0200 | 8.5500 | 8.7000 | +6.748% | 18 | 5,213 | -16.667% |
| 2026-08-26 | 8.1000 | 8.1500 | 8.0500 | 8.1500 | -3.207% | 63 | 5,417 | -11.043% |
| 2026-08-25 | 8.4700 | 8.5000 | 8.4200 | 8.4200 | +2.309% | 212 | 5,416 | -13.895% |
| 2026-08-24 | 8.0000 | 8.6300 | 8.0000 | 8.2300 | +5.513% | 57 | 5,380 | -11.908% |
| 2026-08-21 | 7.6700 | 8.1000 | 7.6000 | 7.8000 | +16.942% | 47 | 5,366 | -7.051% |
| 2026-08-20 | 6.3400 | 6.6800 | 6.3200 | 6.6700 | +23.519% | 18 | 5,355 | +8.696% |
| 2026-08-19 | 5.1700 | 5.9000 | 5.1700 | 5.4000 | +9.091% | 19 | 5,350 | +34.259% |
| 2026-08-18 | 5.1800 | 5.1800 | 4.9500 | 4.9500 | -0.202% | 24 | 5,340 | +46.465% |
| 2026-08-17 | 4.5500 | 4.9600 | 4.5500 | 4.9600 | +11.712% | 19 | 5,351 | +46.169% |
| 2026-08-14 | 4.3500 | 4.5000 | 4.3500 | 4.4400 | +0.452% | 10 | 5,345 | +63.288% |
| 2026-08-13 | 4.7000 | 4.7000 | 4.4200 | 4.4200 | -0.897% | 12 | 5,346 | +64.027% |
| 2026-08-12 | 4.6000 | 4.6000 | 4.4600 | 4.4600 | -4.086% | 11 | 5,367 | +62.556% |
| 2026-08-11 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -5.102% | 8 | 5,359 | +55.914% |
| 2026-08-07 | 4.9500 | 4.9500 | 4.7800 | 4.9000 | +2.083% | 52 | 5,343 | +47.959% |
| 2026-08-06 | 4.5500 | 4.8000 | 4.5500 | 4.8000 | +1.053% | 163 | 5,336 | +51.042% |
| 2026-08-05 | 4.8500 | 4.8500 | 4.6000 | 4.7500 | +2.371% | 671 | 5,005 | +52.632% |
| 2026-08-04 | 4.5500 | 4.6500 | 4.4700 | 4.6400 | +4.270% | 83 | 4,924 | +56.250% |
| 2026-08-03 | 4.1000 | 4.4500 | 4.1000 | 4.4500 | +7.229% | 4 | 4,925 | +62.921% |
| 2026-07-31 | 4.0000 | 4.1500 | 3.9900 | 4.1500 | -9.586% | 17 | 4,914 | +74.699% |
| 2026-07-30 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +3.846% | 2 | 4,912 | +57.952% |
| 2026-07-29 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +2.315% | 10 | 4,902 | +64.027% |
| 2026-07-28 | 4.2900 | 4.4100 | 4.2900 | 4.3200 | -4.846% | 13 | 4,899 | +67.824% |
| 2026-07-27 | 4.5000 | 4.6500 | 4.5000 | 4.5400 | +0.889% | 10 | 4,896 | +59.692% |
| 2026-07-24 | 4.5200 | 4.5200 | 4.4700 | 4.5000 | -1.747% | 16 | 4,885 | +61.111% |
| 2026-07-23 | 4.7200 | 4.7200 | 4.5800 | 4.5800 | -7.475% | 113 | 4,946 | +58.297% |
| 2026-07-22 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 20 | 4,932 | +46.465% |
| 2026-07-21 | 5.0700 | 5.1000 | 4.9500 | 4.9500 | +8.315% | 11 | 4,924 | +46.465% |
| 2026-07-17 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +1.330% | 1 | 4,923 | +58.643% |
| 2026-07-16 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -6.042% | 1 | 4,922 | +60.754% |
| 2026-07-15 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | +1.053% | 2 | 4,928 | +51.042% |
| 2026-07-14 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +9.195% | 2 | 4,928 | +52.632% |
| 2026-07-13 | 4.5200 | 4.5200 | 4.3500 | 4.3500 | -11.224% | 7 | 4,922 | +66.667% |
| 2026-07-10 | 4.7600 | 4.9000 | 4.7500 | 4.9000 | +5.150% | 24 | 4,910 | +47.959% |
| 2026-07-09 | 4.5500 | 4.6600 | 4.5000 | 4.6600 | +4.719% | 76 | 4,914 | +55.579% |
| 2026-07-08 | 4.4100 | 4.4500 | 4.4000 | 4.4500 | -8.811% | 17 | 4,935 | +62.921% |
| 2026-07-07 | 4.7000 | 4.8800 | 4.6000 | 4.8800 | +1.667% | 4 | 4,936 | +48.566% |
| 2026-07-06 | 4.4900 | 4.8000 | 4.4900 | 4.8000 | +10.092% | 13 | 4,928 | +51.042% |
| 2026-07-02 | 4.4500 | 4.5000 | 4.3600 | 4.3600 | +4.057% | 39 | 4,915 | +66.284% |
| 2026-07-01 | 4.0000 | 4.2500 | 4.0000 | 4.1900 | +7.436% | 66 | 4,953 | +73.031% |
| 2026-06-30 | 3.9000 | 3.9600 | 3.8800 | 3.9000 | -8.235% | 6 | 4,951 | +85.897% |
| 2026-06-29 | 4.2000 | 4.2500 | 4.1000 | 4.2500 | +3.406% | 63 | 4,962 | +70.588% |
| 2026-06-26 | 4.1700 | 4.3000 | 4.1100 | 4.1100 | -0.964% | 27 | 4,983 | +76.399% |
| 2026-06-25 | 4.2000 | 4.3500 | 4.0500 | 4.1500 | 0.000% | 74 | 4,960 | +74.699% |
| 2026-06-24 | 4.5000 | 4.5000 | 4.1000 | 4.1500 | -9.783% | 31 | 4,953 | +74.699% |
| 2026-06-23 | 4.6500 | 4.6500 | 4.5700 | 4.6000 | -8.000% | 12 | 4,952 | +57.609% |
| 2026-06-22 | 5.1700 | 5.1700 | 5.0000 | 5.0000 | +5.263% | 3 | 4,952 | +45.000% |
| 2026-06-18 | 5.0500 | 5.0800 | 4.7500 | 4.7500 | -11.215% | 16 | 4,951 | +52.632% |
| 2026-06-17 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.604% | 2 | 4,960 | +35.514% |
| 2026-06-16 | 5.5700 | 5.6500 | 5.5500 | 5.5500 | -2.632% | 41 | 4,941 | +30.631% |
| 2026-06-15 | 5.6000 | 5.9000 | 5.6000 | 5.7000 | +8.571% | 316 | 4,873 | +27.193% |
| 2026-06-12 | 5.2900 | 5.4000 | 5.2300 | 5.2500 | -0.756% | 9 | 4,871 | +38.095% |
| 2026-06-11 | 5.3500 | 5.3500 | 5.2500 | 5.2900 | +3.119% | 1,451 | 5,447 | +37.051% |
| 2026-06-10 | 5.2100 | 5.3000 | 5.1300 | 5.1300 | -0.388% | 1,082 | 4,504 | +41.326% |
| 2026-06-09 | 5.1000 | 5.1500 | 4.9500 | 5.1500 | -2.830% | 232 | 4,621 | +40.777% |
| 2026-06-08 | 5.4500 | 5.6500 | 5.3000 | 5.3000 | +8.830% | 19 | 4,624 | +36.792% |
| 2026-06-05 | 5.1500 | 5.1500 | 4.7000 | 4.8700 | -12.252% | 96 | 4,576 | +48.871% |
| 2026-06-04 | 5.4000 | 5.7500 | 4.4000 | 5.5500 | -2.632% | 2,055 | 2,740 | +30.631% |
| 2026-06-03 | 6.1500 | 6.1500 | 5.7000 | 5.7000 | -6.863% | 180 | 2,742 | +27.193% |
| 2026-06-02 | 6.5000 | 6.5000 | 6.0700 | 6.1200 | -11.688% | 80 | 2,748 | +18.464% |
| 2026-06-01 | 6.9400 | 7.0000 | 6.7500 | 6.9300 | -8.936% | 72 | 2,781 | +4.618% |
| 2026-05-29 | 7.2400 | 7.6100 | 7.2400 | 7.6100 | +1.467% | 8 | 2,775 | -4.731% |
| 2026-05-28 | 7.4300 | 7.6000 | 7.4100 | 7.5000 | -6.015% | 62 | 2,760 | -3.333% |
| 2026-05-27 | 8.0000 | 8.1500 | 7.9800 | 7.9800 | -6.118% | 4 | 2,758 | -9.148% |
| 2026-05-26 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.659% | 43 | 2,719 | -14.706% |
| 2026-05-22 | 8.5000 | 8.7000 | 8.2000 | 8.2000 | -7.029% | 15 | 2,718 | -11.585% |
| 2026-05-20 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +0.800% | 1 | 2,717 | -17.800% |
| 2026-05-19 | 8.8500 | 8.8900 | 8.7500 | 8.7500 | +0.575% | 35 | 2,715 | -17.143% |
| 2026-05-18 | 8.8000 | 8.8000 | 8.5000 | 8.7000 | -8.901% | 143 | 2,848 | -16.667% |
| 2026-05-15 | 9.6000 | 9.7500 | 9.5500 | 9.5500 | -8.525% | 110 | 2,868 | -24.084% |
| 2026-05-14 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +6.314% | 1 | 2,869 | -30.556% |
| 2026-05-13 | 9.6900 | 9.8200 | 9.6500 | 9.8200 | -2.772% | 27 | 2,879 | -26.171% |
| 2026-05-12 | 10.0500 | 10.1000 | 10.0500 | 10.1000 | -2.885% | 52 | 2,927 | -28.218% |
| 2026-05-11 | 10.5500 | 10.5500 | 10.1800 | 10.4000 | +4.628% | 87 | 2,961 | -30.288% |
| 2026-05-08 | 10.0000 | 10.0000 | 9.8000 | 9.9400 | -0.301% | 21 | 3,031 | -27.062% |
| 2026-05-07 | 10.3500 | 10.3500 | 9.9700 | 9.9700 | -7.256% | 318 | 2,781 | -27.282% |
| 2026-05-06 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +0.093% | 1 | 2,781 | -32.558% |
| 2026-05-05 | 10.6500 | 10.7700 | 10.6500 | 10.7400 | +3.269% | 300 | 2,759 | -32.495% |
| 2026-05-04 | 10.0000 | 10.4000 | 9.9000 | 10.4000 | +5.051% | 18 | 2,768 | -30.288% |
| 2026-05-01 | 9.8500 | 10.0000 | 9.6500 | 9.9000 | +7.027% | 197 | 2,734 | -26.768% |
| 2026-04-30 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +1.648% | 5 | 2,739 | -21.622% |
| 2026-04-29 | 9.2200 | 9.2200 | 9.0500 | 9.1000 | -1.194% | 51 | 2,690 | -20.330% |
| 2026-04-28 | 9.3500 | 9.3500 | 9.2100 | 9.2100 | -6.212% | 3 | 2,691 | -21.281% |
| 2026-04-27 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +1.551% | 1 | 2,691 | -26.171% |
| 2026-04-24 | 10.0100 | 10.1000 | 9.6500 | 9.6700 | -1.827% | 55 | 2,676 | -25.026% |
| 2026-04-23 | 10.0500 | 10.0500 | 9.8500 | 9.8500 | -4.090% | 2 | 2,687 | -26.396% |
| 2026-04-22 | 10.1200 | 10.5000 | 10.1000 | 10.2700 | +12.486% | 123 | 2,687 | -29.406% |
| 2026-04-21 | 9.5000 | 9.6000 | 9.1300 | 9.1300 | -4.896% | 77 | 2,725 | -20.591% |
| 2026-04-20 | 9.3500 | 9.6500 | 9.2300 | 9.6000 | -4.000% | 29 | 2,725 | -24.479% |
| 2026-04-17 | 9.8500 | 10.0000 | 9.6500 | 10.0000 | +7.527% | 372 | 2,718 | -27.500% |
| 2026-04-16 | 9.2500 | 9.3000 | 8.9000 | 9.3000 | -1.064% | 30 | 2,549 | -22.043% |
| 2026-04-15 | 9.2600 | 9.5000 | 9.1200 | 9.4000 | +1.622% | 38 | 2,549 | -22.872% |
| 2026-04-14 | 9.5600 | 9.8500 | 9.2500 | 9.2500 | +0.872% | 127 | 2,562 | -21.622% |
| 2026-04-13 | 8.6500 | 9.1700 | 8.6500 | 9.1700 | -0.542% | 79 | 2,568 | -20.938% |
| 2026-04-10 | 9.2500 | 9.2500 | 9.2000 | 9.2200 | +3.017% | 24 | 2,504 | -21.367% |
| 2026-04-09 | 8.9500 | 9.0500 | 8.9000 | 8.9500 | +0.562% | 159 | 2,509 | -18.994% |
| 2026-04-08 | 9.0200 | 9.0200 | 8.6500 | 8.9000 | +9.202% | 36 | 2,506 | -18.539% |
| 2026-04-07 | 8.2000 | 8.4000 | 8.1000 | 8.1500 | -5.343% | 107 | 2,501 | -11.043% |
| 2026-04-06 | 8.5100 | 8.7000 | 8.5100 | 8.6100 | +8.302% | 1,057 | 2,436 | -15.796% |
| 2026-04-02 | 7.9000 | 8.0000 | 7.6500 | 7.9500 | -3.285% | 399 | 1,428 | -8.805% |
| 2026-04-01 | 8.4500 | 8.4500 | 8.2200 | 8.2200 | +0.612% | 5 | 1,428 | -11.800% |
| 2026-03-31 | 8.0500 | 8.3000 | 7.9600 | 8.1700 | +2.253% | 24 | 1,424 | -11.261% |
| 2026-03-30 | 8.3200 | 8.3200 | 7.8600 | 7.9900 | +2.043% | 328 | 1,417 | -9.262% |
| 2026-03-27 | 7.9100 | 8.2000 | 7.7500 | 7.8300 | -7.882% | 147 | 1,172 | -7.407% |
| 2026-03-26 | 8.7100 | 8.8000 | 8.4000 | 8.5000 | -5.028% | 187 | 1,169 | -14.706% |
| 2026-03-25 | 9.1800 | 9.1800 | 8.9200 | 8.9500 | +2.874% | 69 | 1,131 | -18.994% |
| 2026-03-24 | 9.0000 | 9.1000 | 8.6800 | 8.7000 | -4.396% | 64 | 1,104 | -16.667% |
| 2026-03-23 | 9.0300 | 9.4000 | 8.9400 | 9.1000 | +1.449% | 179 | 1,088 | -20.330% |
| 2026-03-20 | 8.9600 | 9.0000 | 8.7500 | 8.9700 | -0.884% | 106 | 992 | -19.175% |
| 2026-03-19 | 9.2500 | 9.2500 | 8.7000 | 9.0500 | -1.630% | 170 | 894 | -19.890% |
| 2026-03-18 | 9.8500 | 9.8500 | 9.2000 | 9.2000 | -8.911% | 43 | 843 | -21.196% |
| 2026-03-17 | 10.0000 | 10.3000 | 9.9500 | 10.1000 | +1.000% | 594 | 813 | -28.218% |
| 2026-03-16 | 10.1500 | 10.3000 | 9.8000 | 10.0000 | +6.952% | 335 | 707 | -27.500% |
| 2026-03-13 | 10.0000 | 10.2000 | 9.3000 | 9.3500 | +0.538% | 222 | 408 | -22.460% |
| 2026-03-12 | 9.2200 | 9.3000 | 8.9200 | 9.3000 | +0.541% | 22 | 210 | -22.043% |
| 2026-03-11 | 9.0000 | 9.3500 | 9.0000 | 9.2500 | -2.632% | 33 | 201 | -21.622% |
| 2026-03-10 | 9.0000 | 9.5000 | 9.0000 | 9.5000 | +9.195% | 11 | 172 | -23.684% |
| 2026-03-09 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +1.281% | 3 | 161 | -16.667% |
| 2026-03-06 | 8.7800 | 8.7800 | 8.4500 | 8.5900 | -9.101% | 17 | 158 | -15.600% |
| 2026-03-05 | 9.0000 | 9.4500 | 9.0000 | 9.4500 | -5.500% | 29 | 154 | -23.280% |
| 2026-03-04 | 8.7600 | 10.0000 | 8.7600 | 10.0000 | +11.111% | 160 | 138 | -27.500% |
| 2026-03-03 | 8.1300 | 9.0000 | 8.1300 | 9.0000 | 0.000% | 13 | 13 | -19.444% |