IBIT281215C00080000
IBIT Dec 15 2028 80.00 Call
optionOPRA
EODOct 15, 2026
6.15USD10Vol32,816OI
IBIT281215C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.7500 | 6.1500 | 5.7500 | 6.1500 | +3.015% | 10 | 32,813 | 0.000% |
| 2026-10-14 | 6.2000 | 6.2000 | 5.9700 | 5.9700 | -5.984% | 62 | 32,865 | +3.015% |
| 2026-10-13 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +7.264% | 1 | 32,864 | -3.150% |
| 2026-10-08 | 6.3000 | 6.3000 | 5.8900 | 5.9200 | -7.500% | 30 | 32,841 | +3.885% |
| 2026-10-07 | 6.4200 | 6.5300 | 6.4000 | 6.4000 | -9.220% | 11 | 32,843 | -3.906% |
| 2026-10-06 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +1.585% | 2 | 32,841 | -12.766% |
| 2026-10-05 | 7.1500 | 7.2400 | 6.8000 | 6.9400 | +3.582% | 9 | 32,840 | -11.383% |
| 2026-10-02 | 7.1000 | 7.1000 | 6.7000 | 6.7000 | -5.099% | 12 | 32,828 | -8.209% |
| 2026-10-01 | 6.8800 | 7.0600 | 6.8500 | 7.0600 | +2.319% | 228 | 32,850 | -12.890% |
| 2026-09-30 | 7.0800 | 7.0800 | 6.8000 | 6.9000 | 0.000% | 15 | 32,850 | -10.870% |
| 2026-09-29 | 7.2500 | 7.2500 | 6.9000 | 6.9000 | -1.004% | 12 | 32,838 | -10.870% |
| 2026-09-28 | 7.1000 | 7.2200 | 6.9300 | 6.9700 | -5.170% | 236 | 32,834 | -11.765% |
| 2026-09-25 | 7.2200 | 7.3500 | 7.2200 | 7.3500 | -1.738% | 2 | 32,833 | -16.327% |
| 2026-09-24 | 7.5300 | 7.5300 | 7.3500 | 7.4800 | -0.532% | 2,051 | 30,839 | -17.781% |
| 2026-09-23 | 7.8000 | 7.8000 | 7.3900 | 7.5200 | -6.584% | 31 | 30,859 | -18.218% |
| 2026-09-22 | 8.0000 | 8.1500 | 8.0000 | 8.0500 | -2.424% | 8 | 30,858 | -23.602% |
| 2026-09-21 | 7.7000 | 8.2500 | 7.7000 | 8.2500 | +21.324% | 63 | 30,828 | -25.455% |
| 2026-09-18 | 6.1500 | 7.0000 | 6.1300 | 6.8000 | +19.298% | 147 | 30,772 | -9.559% |
| 2026-09-17 | 5.9500 | 5.9500 | 5.7000 | 5.7000 | 0.000% | 7 | 30,770 | +7.895% |
| 2026-09-16 | 5.8100 | 5.8100 | 5.6000 | 5.7000 | -3.390% | 31 | 30,766 | +7.895% |
| 2026-09-15 | 6.3500 | 6.3500 | 5.9000 | 5.9000 | -13.869% | 153 | 30,902 | +4.237% |
| 2026-09-14 | 6.8300 | 6.9100 | 6.8000 | 6.8500 | +3.008% | 100 | 30,906 | -10.219% |
| 2026-09-11 | 6.6800 | 7.3000 | 6.6500 | 6.6500 | 0.000% | 20 | 30,901 | -7.519% |
| 2026-09-10 | 6.6000 | 6.7500 | 6.6000 | 6.6500 | -4.728% | 35 | 30,884 | -7.519% |
| 2026-09-09 | 7.4200 | 7.4200 | 6.9800 | 6.9800 | -2.378% | 18 | 30,870 | -11.891% |
| 2026-09-08 | 7.2500 | 7.4000 | 7.0000 | 7.1500 | -2.456% | 28 | 30,844 | -13.986% |
| 2026-09-04 | 7.4500 | 7.4500 | 7.1900 | 7.3300 | -8.375% | 22 | 30,824 | -16.098% |
| 2026-09-03 | 7.2000 | 8.0000 | 7.2000 | 8.0000 | +20.301% | 75 | 30,792 | -23.125% |
| 2026-09-01 | 6.9000 | 7.0000 | 6.5500 | 6.6500 | -7.639% | 87 | 30,752 | -7.519% |
| 2026-08-31 | 7.0500 | 7.3100 | 6.9900 | 7.2000 | +3.896% | 147 | 30,679 | -14.583% |
| 2026-08-28 | 7.8000 | 7.8500 | 6.8000 | 6.9300 | -12.720% | 129 | 30,642 | -11.255% |
| 2026-08-27 | 7.8000 | 8.2000 | 7.8000 | 7.9400 | +5.867% | 61 | 30,630 | -22.544% |
| 2026-08-26 | 7.4500 | 7.6100 | 7.4000 | 7.5000 | -2.597% | 23 | 30,607 | -18.000% |
| 2026-08-25 | 7.6000 | 7.8000 | 7.5500 | 7.7000 | +1.449% | 25 | 30,591 | -20.130% |
| 2026-08-24 | 7.2500 | 8.0000 | 7.2500 | 7.5900 | +6.901% | 31 | 30,577 | -18.972% |
| 2026-08-21 | 7.0500 | 7.3500 | 6.9500 | 7.1000 | +16.013% | 85 | 30,591 | -13.380% |
| 2026-08-20 | 5.6000 | 6.2000 | 5.6000 | 6.1200 | +22.156% | 252 | 30,642 | +0.490% |
| 2026-08-19 | 4.6000 | 5.2200 | 4.4700 | 5.0100 | +12.584% | 2,878 | 28,285 | +22.754% |
| 2026-08-18 | 4.6000 | 4.6400 | 4.4200 | 4.4500 | -5.319% | 615 | 27,745 | +38.202% |
| 2026-08-17 | 4.0400 | 4.7000 | 4.0400 | 4.7000 | +18.987% | 5,378 | 24,447 | +30.851% |
| 2026-08-14 | 3.8700 | 4.0000 | 3.8700 | 3.9500 | -0.754% | 1,072 | 23,414 | +55.696% |
| 2026-08-13 | 4.1500 | 4.1500 | 3.9300 | 3.9800 | -1.728% | 3,858 | 19,620 | +54.523% |
| 2026-08-12 | 4.0700 | 4.0700 | 4.0100 | 4.0500 | +1.250% | 1,157 | 18,470 | +51.852% |
| 2026-08-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.720% | 1 | 18,469 | +53.750% |
| 2026-08-10 | 4.3600 | 4.3600 | 4.0600 | 4.0700 | -6.437% | 20 | 18,467 | +51.106% |
| 2026-08-07 | 4.3500 | 4.4100 | 4.2400 | 4.3500 | +2.353% | 1,261 | 17,309 | +41.379% |
| 2026-08-06 | 4.3000 | 4.3000 | 4.2100 | 4.2500 | 0.000% | 76 | 17,306 | +44.706% |
| 2026-08-05 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.432% | 3 | 17,303 | +44.706% |
| 2026-08-04 | 3.9500 | 4.1900 | 3.9500 | 4.1900 | +4.750% | 8,480 | 9,341 | +46.778% |
| 2026-08-03 | 3.6000 | 4.0000 | 3.6000 | 4.0000 | +7.527% | 3,127 | 6,462 | +53.750% |
| 2026-07-31 | 3.6900 | 3.7200 | 3.6100 | 3.7200 | -8.148% | 2,107 | 4,398 | +65.323% |
| 2026-07-30 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.846% | 2 | 4,400 | +51.852% |
| 2026-07-29 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | +2.094% | 2 | 4,398 | +57.692% |
| 2026-07-28 | 3.7900 | 3.8200 | 3.7900 | 3.8200 | -3.291% | 4 | 4,398 | +60.995% |
| 2026-07-27 | 4.2100 | 4.2100 | 3.9500 | 3.9500 | +1.282% | 19 | 4,396 | +55.696% |
| 2026-07-24 | 4.0000 | 4.0200 | 3.9000 | 3.9000 | -4.878% | 137 | 4,297 | +57.692% |
| 2026-07-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.747% | 4 | 4,301 | +50.000% |
| 2026-07-22 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -4.396% | 21 | 4,285 | +41.379% |
| 2026-07-21 | 4.4700 | 4.5500 | 4.4700 | 4.5500 | +9.903% | 116 | 4,170 | +35.165% |
| 2026-07-20 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | +3.759% | 10 | 4,180 | +48.551% |
| 2026-07-17 | 3.8000 | 3.9900 | 3.8000 | 3.9900 | -0.746% | 7 | 4,176 | +54.135% |
| 2026-07-16 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | -6.512% | 220 | 4,233 | +52.985% |
| 2026-07-15 | 4.2800 | 4.3500 | 4.2500 | 4.3000 | +0.703% | 13 | 4,221 | +43.023% |
| 2026-07-14 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +10.052% | 20 | 4,204 | +44.028% |
| 2026-07-13 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -7.838% | 10 | 4,204 | +58.505% |
| 2026-07-10 | 4.2500 | 4.3000 | 4.2100 | 4.2100 | +1.446% | 24 | 4,219 | +46.081% |
| 2026-07-09 | 4.1000 | 4.1500 | 4.0600 | 4.1500 | +6.410% | 45 | 4,196 | +48.193% |
| 2026-07-08 | 3.9000 | 4.0000 | 3.9000 | 3.9000 | -9.302% | 21 | 4,206 | +57.692% |
| 2026-07-07 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | +1.176% | 12 | 4,196 | +43.023% |
| 2026-07-06 | 3.9000 | 4.2500 | 3.9000 | 4.2500 | +7.053% | 28 | 4,188 | +44.706% |
| 2026-07-02 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +7.297% | 2 | 4,186 | +54.912% |
| 2026-07-01 | 3.7000 | 3.7600 | 3.7000 | 3.7000 | +5.714% | 17 | 4,169 | +66.216% |
| 2026-06-30 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | -9.091% | 219 | 3,950 | +75.714% |
| 2026-06-29 | 3.7000 | 3.8500 | 3.6500 | 3.8500 | +2.394% | 122 | 3,934 | +59.740% |
| 2026-06-26 | 3.6000 | 3.7600 | 3.6000 | 3.7600 | +3.014% | 10 | 3,934 | +63.564% |
| 2026-06-25 | 3.7000 | 3.7800 | 3.5000 | 3.6500 | -4.450% | 37 | 3,893 | +68.493% |
| 2026-06-24 | 4.0000 | 4.0000 | 3.6700 | 3.8200 | -6.829% | 85 | 3,822 | +60.995% |
| 2026-06-23 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -10.284% | 3 | 3,824 | +50.000% |
| 2026-06-22 | 4.7900 | 4.7900 | 4.5500 | 4.5700 | +6.527% | 4 | 3,822 | +34.573% |
| 2026-06-18 | 4.5500 | 4.5500 | 4.1600 | 4.2900 | -9.684% | 1,109 | 4,543 | +43.357% |
| 2026-06-17 | 4.8800 | 5.0000 | 4.7500 | 4.7500 | -2.263% | 33 | 4,532 | +29.474% |
| 2026-06-16 | 4.9500 | 4.9500 | 4.8600 | 4.8600 | -7.075% | 6 | 4,528 | +26.543% |
| 2026-06-15 | 5.3000 | 5.3000 | 5.0700 | 5.2300 | +11.991% | 44 | 4,516 | +17.591% |
| 2026-06-12 | 4.7300 | 4.7500 | 4.6700 | 4.6700 | -0.638% | 10 | 4,511 | +31.692% |
| 2026-06-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +0.858% | 4 | 4,796 | +30.851% |
| 2026-06-09 | 4.7100 | 4.7100 | 4.4800 | 4.6600 | -5.477% | 49 | 4,770 | +31.974% |
| 2026-06-08 | 5.1200 | 5.1700 | 4.9000 | 4.9300 | +13.333% | 273 | 4,518 | +24.746% |
| 2026-06-05 | 4.7700 | 4.7700 | 4.2300 | 4.3500 | -13.000% | 1,178 | 4,389 | +41.379% |
| 2026-06-04 | 5.1100 | 5.1100 | 4.8000 | 5.0000 | -4.398% | 197 | 4,489 | +23.000% |
| 2026-06-03 | 5.2000 | 5.4500 | 5.1500 | 5.2300 | -4.736% | 3,172 | 2,223 | +17.591% |
| 2026-06-02 | 5.6500 | 5.7500 | 5.4500 | 5.4900 | -13.543% | 92 | 2,188 | +12.022% |
| 2026-06-01 | 6.2500 | 6.4500 | 6.2000 | 6.3500 | -7.299% | 50 | 2,188 | -3.150% |
| 2026-05-29 | 6.7000 | 7.0000 | 6.5000 | 6.8500 | +1.481% | 82 | 2,178 | -10.219% |
| 2026-05-28 | 6.9000 | 6.9000 | 6.5700 | 6.7500 | -6.897% | 22 | 2,172 | -8.889% |
| 2026-05-27 | 7.2300 | 7.2500 | 7.2300 | 7.2500 | -3.333% | 4 | 2,172 | -15.172% |
| 2026-05-26 | 7.8000 | 7.9000 | 7.5000 | 7.5000 | -3.226% | 17 | 2,172 | -18.000% |
| 2026-05-22 | 7.7300 | 7.9000 | 7.6500 | 7.7500 | -4.908% | 152 | 2,081 | -20.645% |
| 2026-05-20 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +1.242% | 1 | 2,082 | -24.540% |
| 2026-05-19 | 7.8900 | 8.0500 | 7.8600 | 8.0500 | 0.000% | 34 | 2,049 | -23.602% |
| 2026-05-18 | 8.1000 | 8.1000 | 7.9700 | 8.0500 | -8.210% | 21 | 2,042 | -23.602% |
| 2026-05-15 | 8.7500 | 8.7900 | 8.7500 | 8.7700 | -8.836% | 92 | 1,952 | -29.875% |
| 2026-05-14 | 9.1400 | 9.6200 | 9.1400 | 9.6200 | +5.714% | 38 | 1,982 | -36.071% |
| 2026-05-13 | 9.1600 | 9.1600 | 8.8600 | 9.1000 | -2.465% | 19 | 1,965 | -32.418% |
| 2026-05-12 | 9.3600 | 9.6000 | 9.1500 | 9.3300 | -3.814% | 508 | 1,538 | -34.084% |
| 2026-05-11 | 9.2400 | 9.7500 | 9.2400 | 9.7000 | +6.946% | 156 | 1,403 | -36.598% |
| 2026-05-08 | 9.1300 | 9.1300 | 9.0700 | 9.0700 | -0.983% | 55 | 1,353 | -32.194% |
| 2026-05-07 | 9.5700 | 9.6000 | 9.1600 | 9.1600 | -5.955% | 109 | 1,304 | -32.860% |
| 2026-05-06 | 9.8100 | 9.9000 | 9.7400 | 9.7400 | -1.217% | 28 | 1,290 | -36.858% |
| 2026-05-05 | 9.8200 | 9.8600 | 9.7600 | 9.8600 | +4.339% | 10 | 1,287 | -37.627% |
| 2026-05-04 | 9.1500 | 9.6000 | 9.1500 | 9.4500 | +6.180% | 49 | 1,254 | -34.921% |
| 2026-05-01 | 8.9000 | 9.0700 | 8.9000 | 8.9000 | +4.829% | 40 | 1,220 | -30.899% |
| 2026-04-30 | 8.6000 | 8.6000 | 8.4500 | 8.4900 | -1.622% | 17 | 1,219 | -27.562% |
| 2026-04-29 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +2.738% | 1 | 1,220 | -28.737% |
| 2026-04-28 | 8.6100 | 8.6100 | 8.4000 | 8.4000 | -2.326% | 61 | 1,256 | -26.786% |
| 2026-04-27 | 8.9800 | 8.9800 | 8.6000 | 8.6000 | -5.391% | 8 | 1,254 | -28.488% |
| 2026-04-24 | 9.1900 | 9.1900 | 9.0700 | 9.0900 | +0.442% | 3 | 1,251 | -32.343% |
| 2026-04-23 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -4.233% | 1 | 1,250 | -32.044% |
| 2026-04-22 | 9.2500 | 9.4500 | 9.2500 | 9.4500 | +13.174% | 15 | 1,238 | -34.921% |
| 2026-04-21 | 8.7200 | 8.7200 | 8.3500 | 8.3500 | -4.571% | 3 | 1,236 | -26.347% |
| 2026-04-20 | 8.5000 | 8.7500 | 8.5000 | 8.7500 | -3.315% | 8 | 1,230 | -29.714% |
| 2026-04-17 | 8.8500 | 9.4100 | 8.8500 | 9.0500 | +6.471% | 248 | 1,230 | -32.044% |
| 2026-04-16 | 8.2900 | 8.5500 | 8.2500 | 8.5000 | +0.354% | 74 | 987 | -27.647% |
| 2026-04-15 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -1.854% | 1 | 925 | -27.391% |
| 2026-04-14 | 9.0000 | 9.0500 | 8.6300 | 8.6300 | +5.501% | 22 | 926 | -28.737% |
| 2026-04-13 | 7.9500 | 8.2400 | 7.9500 | 8.1800 | -0.848% | 873 | 917 | -24.817% |
| 2026-04-10 | 8.2200 | 8.4000 | 8.2200 | 8.2500 | -0.722% | 45 | 49 | -25.455% |
| 2026-04-09 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | 0.000% | 5 | 5 | -25.993% |