IBIT281215C00082000
IBIT Dec 15 2028 82.00 Call
optionOPRA
EODOct 16, 2026
5.85USD+0.862%(+0.05)14Vol4,055OI
IBIT281215C00082000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.862% | 14 | 4,055 | 0.000% |
| 2026-10-15 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 1 | 4,055 | +0.862% |
| 2026-10-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.213% | 10 | 4,055 | +2.632% |
| 2026-10-08 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -5.410% | 1 | 4,055 | +1.386% |
| 2026-10-07 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -5.426% | 105 | 3,955 | -4.098% |
| 2026-10-02 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.443% | 100 | 3,855 | -9.302% |
| 2026-09-30 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +1.212% | 2 | 3,853 | -12.425% |
| 2026-09-29 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -4.209% | 1 | 3,852 | -11.364% |
| 2026-09-25 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -2.270% | 1 | 3,851 | -15.094% |
| 2026-09-24 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.427% | 26 | 3,838 | -17.021% |
| 2026-09-23 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -8.235% | 150 | 3,839 | -16.667% |
| 2026-09-22 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.923% | 2 | 3,839 | -23.529% |
| 2026-09-21 | 7.6200 | 7.8000 | 7.6200 | 7.8000 | +40.541% | 41 | 3,877 | -25.000% |
| 2026-09-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 150 | 3,739 | +5.405% |
| 2026-09-16 | 5.5600 | 5.5600 | 5.5500 | 5.5500 | -6.723% | 3 | 3,741 | +5.405% |
| 2026-09-15 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -7.031% | 2 | 3,741 | -1.681% |
| 2026-09-14 | 6.5200 | 6.5200 | 6.4000 | 6.4000 | -4.192% | 12 | 3,741 | -8.594% |
| 2026-09-09 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -2.907% | 1 | 3,741 | -12.425% |
| 2026-09-08 | 6.8500 | 7.0000 | 6.8500 | 6.8800 | +5.846% | 213 | 3,744 | -14.971% |
| 2026-09-02 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | +1.562% | 3 | 3,744 | -10.000% |
| 2026-09-01 | 6.5500 | 6.5500 | 6.4000 | 6.4000 | -7.514% | 3 | 3,742 | -8.594% |
| 2026-08-31 | 6.9000 | 6.9200 | 6.9000 | 6.9200 | -5.205% | 6 | 3,741 | -15.462% |
| 2026-08-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.273% | 10 | 3,731 | -19.863% |
| 2026-08-24 | 7.1500 | 7.3200 | 7.1100 | 7.3200 | +7.806% | 8 | 3,731 | -20.082% |
| 2026-08-21 | 6.7500 | 6.8300 | 6.7500 | 6.7900 | +18.087% | 30 | 3,717 | -13.844% |
| 2026-08-20 | 5.3500 | 5.7500 | 5.3500 | 5.7500 | +19.792% | 20 | 3,707 | +1.739% |
| 2026-08-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.383% | 10 | 3,707 | +21.875% |
| 2026-08-18 | 4.3500 | 4.4700 | 4.3500 | 4.4700 | +13.740% | 8 | 3,699 | +30.872% |
| 2026-08-17 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +3.421% | 5 | 3,704 | +48.855% |
| 2026-08-14 | 3.7300 | 3.8500 | 3.7100 | 3.8000 | +0.796% | 35 | 3,703 | +53.947% |
| 2026-08-13 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | -1.823% | 5 | 3,703 | +55.172% |
| 2026-08-12 | 3.8500 | 3.8500 | 3.8400 | 3.8400 | -0.260% | 2 | 3,705 | +52.344% |
| 2026-08-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -0.517% | 9 | 3,696 | +51.948% |
| 2026-08-10 | 4.1000 | 4.1600 | 3.8700 | 3.8700 | -6.747% | 97 | 3,665 | +51.163% |
| 2026-08-07 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +3.750% | 5 | 3,660 | +40.964% |
| 2026-08-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.498% | 1 | 3,661 | +46.250% |
| 2026-08-05 | 4.0900 | 4.0900 | 4.0200 | 4.0200 | +1.772% | 6 | 3,657 | +45.522% |
| 2026-08-04 | 3.7300 | 3.9500 | 3.7300 | 3.9500 | +16.176% | 1,408 | 3,084 | +48.101% |
| 2026-07-31 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.821% | 2 | 3,108 | +72.059% |
| 2026-07-30 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +1.299% | 75 | 3,125 | +50.000% |
| 2026-07-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +5.479% | 3 | 3,225 | +51.948% |
| 2026-07-28 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | -6.888% | 9 | 3,220 | +60.274% |
| 2026-07-27 | 4.9800 | 4.9800 | 3.8900 | 3.9200 | +5.946% | 3 | 3,221 | +49.235% |
| 2026-07-24 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -6.566% | 112 | 3,131 | +58.108% |
| 2026-07-23 | 4.0500 | 4.0500 | 3.9600 | 3.9600 | -4.348% | 8 | 3,123 | +47.727% |
| 2026-07-22 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | -1.429% | 10 | 3,116 | +41.304% |
| 2026-07-21 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +9.091% | 6 | 3,110 | +39.286% |
| 2026-07-17 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | -3.750% | 11 | 3,099 | +51.948% |
| 2026-07-15 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | +2.041% | 9 | 3,090 | +46.250% |
| 2026-07-14 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -0.759% | 15 | 3,090 | +49.235% |
| 2026-07-13 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -2.469% | 60 | 3,073 | +48.101% |
| 2026-07-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.846% | 1 | 3,073 | +44.444% |
| 2026-07-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +1.299% | 3 | 3,073 | +50.000% |
| 2026-07-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -7.674% | 6 | 3,068 | +51.948% |
| 2026-07-07 | 4.1500 | 4.2000 | 4.1500 | 4.1700 | +1.707% | 34 | 3,039 | +40.288% |
| 2026-07-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +22.388% | 1 | 3,038 | +42.683% |
| 2026-06-30 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.944% | 1 | 3,039 | +74.627% |
| 2026-06-29 | 3.5500 | 3.6500 | 3.4500 | 3.6000 | 0.000% | 9 | 3,039 | +62.500% |
| 2026-06-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +0.559% | 1 | 3,039 | +62.500% |
| 2026-06-25 | 3.5000 | 3.5900 | 3.5000 | 3.5800 | +1.130% | 8 | 3,046 | +63.408% |
| 2026-06-24 | 3.5500 | 3.5500 | 3.5000 | 3.5400 | -10.831% | 6 | 3,044 | +65.254% |
| 2026-06-23 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -3.171% | 1 | 3,044 | +47.355% |
| 2026-06-18 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | -13.136% | 4 | 3,041 | +42.683% |
| 2026-06-17 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -1.048% | 20 | 3,024 | +23.941% |
| 2026-06-16 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -5.917% | 5 | 3,019 | +22.642% |
| 2026-06-15 | 5.0300 | 5.0700 | 4.8500 | 5.0700 | +10.941% | 30 | 3,000 | +15.385% |
| 2026-06-12 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +0.440% | 2 | 2,998 | +28.009% |
| 2026-06-11 | 4.5500 | 4.6000 | 4.5500 | 4.5500 | +4.598% | 17 | 2,994 | +28.571% |
| 2026-06-10 | 4.5000 | 4.5900 | 4.3500 | 4.3500 | -1.806% | 22 | 3,005 | +34.483% |
| 2026-06-09 | 4.5000 | 4.5000 | 4.3500 | 4.4300 | -6.737% | 9 | 2,999 | +32.054% |
| 2026-06-08 | 5.0500 | 5.0500 | 4.7500 | 4.7500 | +14.458% | 10 | 2,999 | +23.158% |
| 2026-06-05 | 4.5000 | 4.5900 | 4.0800 | 4.1500 | -12.632% | 98 | 2,970 | +40.964% |
| 2026-06-04 | 4.9500 | 4.9500 | 4.7000 | 4.7500 | -5.000% | 42 | 2,938 | +23.158% |
| 2026-06-03 | 5.2500 | 5.2500 | 4.9000 | 5.0000 | -6.542% | 31 | 2,928 | +17.000% |
| 2026-06-02 | 5.6300 | 5.6300 | 5.2500 | 5.3500 | -11.570% | 53 | 2,973 | +9.346% |
| 2026-06-01 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -6.923% | 7 | 2,967 | -3.306% |
| 2026-05-29 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | -1.065% | 2 | 2,966 | -10.000% |
| 2026-05-28 | 6.5300 | 6.5700 | 6.3100 | 6.5700 | -11.216% | 14 | 2,969 | -10.959% |
| 2026-05-26 | 7.4000 | 7.4400 | 7.2300 | 7.4000 | -0.671% | 52 | 2,975 | -20.946% |
| 2026-05-22 | 7.5500 | 7.5500 | 7.3300 | 7.4500 | -1.715% | 22 | 2,975 | -21.477% |
| 2026-05-21 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -3.562% | 5 | 2,970 | -22.823% |
| 2026-05-20 | 8.0000 | 8.0000 | 7.7500 | 7.8600 | +2.078% | 19 | 2,980 | -25.573% |
| 2026-05-19 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +0.654% | 7 | 2,987 | -24.026% |
| 2026-05-18 | 7.9000 | 7.9000 | 7.6500 | 7.6500 | -8.383% | 7 | 2,990 | -23.529% |
| 2026-05-15 | 8.6500 | 8.9500 | 8.3500 | 8.3500 | -9.924% | 24 | 2,994 | -29.940% |
| 2026-05-14 | 9.0000 | 9.2700 | 9.0000 | 9.2700 | +7.168% | 20 | 2,989 | -36.893% |
| 2026-05-13 | 8.8500 | 8.8500 | 8.5000 | 8.6500 | -3.889% | 12 | 2,992 | -32.370% |
| 2026-05-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.743% | 5 | 2,997 | -35.000% |
| 2026-05-11 | 9.1400 | 9.3500 | 9.1400 | 9.3500 | +4.586% | 6 | 2,998 | -37.433% |
| 2026-05-08 | 8.8100 | 8.9700 | 8.8100 | 8.9400 | -1.215% | 27 | 2,985 | -34.564% |
| 2026-05-07 | 9.4000 | 9.4000 | 8.8000 | 9.0500 | -3.415% | 2,271 | 1,687 | -35.359% |
| 2026-05-06 | 9.7000 | 9.7100 | 9.3500 | 9.3700 | -2.396% | 127 | 1,571 | -37.567% |
| 2026-05-05 | 9.6000 | 9.7000 | 9.5000 | 9.6000 | +5.379% | 635 | 975 | -39.063% |
| 2026-05-04 | 8.8500 | 9.4000 | 8.8500 | 9.1100 | +4.713% | 153 | 854 | -35.785% |
| 2026-05-01 | 8.7500 | 8.8200 | 8.5800 | 8.7000 | +4.819% | 52 | 827 | -32.759% |
| 2026-04-30 | 8.2000 | 8.4000 | 8.1300 | 8.3000 | +3.750% | 27 | 807 | -29.518% |
| 2026-04-29 | 8.3000 | 8.3500 | 7.9500 | 8.0000 | -2.913% | 43 | 765 | -26.875% |
| 2026-04-28 | 8.1900 | 8.2400 | 8.1900 | 8.2400 | -0.121% | 2 | 763 | -29.005% |
| 2026-04-27 | 8.7000 | 8.8500 | 8.2500 | 8.2500 | -5.714% | 13 | 757 | -29.091% |
| 2026-04-24 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.130% | 1 | 756 | -33.143% |
| 2026-04-23 | 8.7000 | 9.0000 | 8.7000 | 8.8500 | -1.667% | 145 | 604 | -33.898% |
| 2026-04-22 | 9.1500 | 9.2500 | 9.0000 | 9.0000 | +8.434% | 205 | 604 | -35.000% |
| 2026-04-21 | 8.5000 | 8.5000 | 8.1500 | 8.3000 | -2.353% | 44 | 375 | -29.518% |
| 2026-04-20 | 8.2800 | 8.7000 | 8.2200 | 8.5000 | -5.556% | 32 | 375 | -31.176% |
| 2026-04-17 | 8.7000 | 9.2000 | 8.7000 | 9.0000 | +8.173% | 56 | 363 | -35.000% |
| 2026-04-16 | 8.3500 | 8.3500 | 7.9500 | 8.3200 | +2.337% | 60 | 324 | -29.688% |
| 2026-04-15 | 8.2200 | 8.2200 | 8.0500 | 8.1300 | -0.245% | 84 | 312 | -28.044% |
| 2026-04-14 | 8.6800 | 8.8500 | 8.1500 | 8.1500 | 0.000% | 239 | 243 | -28.221% |
| 2026-04-13 | 7.8500 | 8.1500 | 7.6500 | 8.1500 | -0.610% | 19 | 67 | -28.221% |
| 2026-04-10 | 8.0000 | 8.2500 | 8.0000 | 8.2000 | +3.145% | 9 | 53 | -28.659% |
| 2026-04-09 | 7.9800 | 8.0000 | 7.9500 | 7.9500 | 0.000% | 46 | 46 | -26.415% |