IBIT281215C00085000
IBIT Dec 15 2028 85.00 Call
optionOPRA
EODOct 15, 2026
5.51USD+2.799%(+0.15)1Vol3,630OI
IBIT281215C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +2.799% | 1 | 3,637 | 0.000% |
| 2026-10-14 | 5.3000 | 5.7500 | 5.2500 | 5.3600 | -3.423% | 84 | 3,712 | +2.799% |
| 2026-10-12 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +2.399% | 1 | 3,712 | -0.721% |
| 2026-10-08 | 5.3300 | 5.4200 | 5.3000 | 5.4200 | -14.646% | 33 | 3,744 | +1.661% |
| 2026-10-06 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.794% | 1 | 3,745 | -13.228% |
| 2026-10-05 | 6.0600 | 6.3000 | 6.0500 | 6.3000 | -1.254% | 11 | 3,746 | -12.540% |
| 2026-10-02 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +3.404% | 2 | 3,746 | -13.636% |
| 2026-10-01 | 6.1500 | 6.1700 | 6.1500 | 6.1700 | -0.484% | 31 | 3,746 | -10.697% |
| 2026-09-30 | 6.3300 | 6.3300 | 6.2000 | 6.2000 | -3.125% | 21 | 3,726 | -11.129% |
| 2026-09-28 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | -1.538% | 6 | 3,726 | -13.906% |
| 2026-09-25 | 6.4600 | 6.5000 | 6.4500 | 6.5000 | -9.847% | 4 | 3,728 | -15.231% |
| 2026-09-22 | 7.1700 | 7.2100 | 7.1700 | 7.2100 | -0.277% | 50 | 3,698 | -23.578% |
| 2026-09-21 | 7.1700 | 7.4000 | 7.1700 | 7.2300 | +17.561% | 21 | 3,697 | -23.790% |
| 2026-09-18 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +19.417% | 1 | 3,696 | -10.407% |
| 2026-09-17 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 10 | 3,693 | +6.990% |
| 2026-09-16 | 5.2900 | 5.2900 | 5.0000 | 5.0000 | -11.032% | 31 | 3,685 | +10.200% |
| 2026-09-15 | 5.6500 | 5.6600 | 5.5500 | 5.6200 | -10.080% | 10 | 3,685 | -1.957% |
| 2026-09-14 | 6.2000 | 6.4500 | 6.2000 | 6.2500 | -2.344% | 13 | 3,685 | -11.840% |
| 2026-09-11 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +4.065% | 10 | 3,675 | -13.906% |
| 2026-09-10 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -4.799% | 1 | 3,675 | -10.407% |
| 2026-09-09 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -1.374% | 4 | 3,675 | -14.706% |
| 2026-09-08 | 6.3800 | 6.6000 | 6.3300 | 6.5500 | -1.504% | 5 | 3,672 | -15.878% |
| 2026-09-04 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.674% | 5 | 3,677 | -17.143% |
| 2026-09-03 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +16.529% | 2 | 3,679 | -21.844% |
| 2026-09-01 | 6.2200 | 6.2200 | 6.0500 | 6.0500 | -8.333% | 2 | 3,679 | -8.926% |
| 2026-08-31 | 6.3000 | 6.6000 | 6.3000 | 6.6000 | +4.762% | 179 | 3,677 | -16.515% |
| 2026-08-28 | 7.1200 | 7.1200 | 6.3000 | 6.3000 | -12.500% | 165 | 3,673 | -12.540% |
| 2026-08-27 | 7.2400 | 7.4500 | 7.1800 | 7.2000 | +6.667% | 38 | 3,642 | -23.472% |
| 2026-08-26 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -3.571% | 1 | 3,652 | -18.370% |
| 2026-08-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.778% | 4 | 3,649 | -21.286% |
| 2026-08-24 | 6.7000 | 7.2000 | 6.7000 | 7.2000 | +12.500% | 10 | 3,651 | -23.472% |
| 2026-08-21 | 6.6200 | 6.6500 | 6.3500 | 6.4000 | +24.272% | 36 | 3,632 | -13.906% |
| 2026-08-20 | 5.1000 | 5.1500 | 5.0700 | 5.1500 | +8.421% | 15 | 3,624 | +6.990% |
| 2026-08-19 | 4.7500 | 4.7500 | 4.7100 | 4.7500 | +18.750% | 146 | 3,585 | +16.000% |
| 2026-08-18 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | +1.266% | 25 | 3,574 | +37.750% |
| 2026-08-17 | 3.7700 | 3.9500 | 3.7700 | 3.9500 | +9.418% | 4 | 3,572 | +39.494% |
| 2026-08-14 | 3.4700 | 3.6100 | 3.4700 | 3.6100 | +0.278% | 4 | 3,568 | +52.632% |
| 2026-08-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.439% | 23 | 3,568 | +53.056% |
| 2026-08-10 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -4.156% | 1 | 3,567 | +49.322% |
| 2026-08-05 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | +4.054% | 57 | 3,574 | +43.117% |
| 2026-08-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +3.641% | 25 | 3,580 | +48.919% |
| 2026-08-03 | 3.3700 | 3.5700 | 3.3700 | 3.5700 | +8.511% | 20 | 3,595 | +54.342% |
| 2026-07-31 | 3.2800 | 3.2900 | 3.1400 | 3.2900 | -6.799% | 85 | 3,589 | +67.477% |
| 2026-07-29 | 3.5900 | 3.5900 | 3.5200 | 3.5300 | +3.824% | 60 | 3,589 | +56.091% |
| 2026-07-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.225% | 6 | 3,584 | +62.059% |
| 2026-07-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -10.354% | 1 | 3,584 | +55.211% |
| 2026-07-22 | 3.9100 | 3.9600 | 3.9100 | 3.9600 | +2.857% | 3 | 3,584 | +39.141% |
| 2026-07-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +7.242% | 1 | 3,584 | +43.117% |
| 2026-07-16 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -4.267% | 1 | 3,584 | +53.482% |
| 2026-07-15 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | -3.101% | 6 | 3,579 | +46.933% |
| 2026-07-10 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +6.612% | 1 | 3,579 | +42.377% |
| 2026-07-09 | 3.6600 | 3.6600 | 3.6300 | 3.6300 | +2.254% | 2 | 3,579 | +51.791% |
| 2026-07-08 | 3.5700 | 3.5700 | 3.5500 | 3.5500 | -8.031% | 5 | 3,575 | +55.211% |
| 2026-07-06 | 3.6500 | 3.8600 | 3.5200 | 3.8600 | +8.732% | 12 | 3,569 | +42.746% |
| 2026-07-02 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +6.287% | 3 | 3,570 | +55.211% |
| 2026-07-01 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +8.442% | 5 | 3,573 | +64.970% |
| 2026-06-30 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | -5.231% | 23 | 3,564 | +78.896% |
| 2026-06-29 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -1.515% | 9 | 3,555 | +69.538% |
| 2026-06-25 | 3.3200 | 3.3300 | 3.3000 | 3.3000 | +1.227% | 205 | 3,597 | +66.970% |
| 2026-06-24 | 3.4500 | 3.4500 | 3.2000 | 3.2600 | -11.653% | 78 | 3,542 | +69.018% |
| 2026-06-23 | 3.6900 | 3.7200 | 3.6900 | 3.6900 | -10.870% | 9 | 3,533 | +49.322% |
| 2026-06-22 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +3.500% | 4 | 3,529 | +33.092% |
| 2026-06-18 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | -9.910% | 11 | 3,518 | +37.750% |
| 2026-06-17 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -0.225% | 2 | 3,516 | +24.099% |
| 2026-06-16 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -4.711% | 2 | 3,514 | +23.820% |
| 2026-06-15 | 4.5700 | 4.6700 | 4.5700 | 4.6700 | +7.356% | 13 | 3,501 | +17.987% |
| 2026-06-11 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | +3.819% | 2 | 3,541 | +26.667% |
| 2026-06-10 | 4.2500 | 4.3000 | 4.1900 | 4.1900 | +0.964% | 1,252 | 2,544 | +31.504% |
| 2026-06-09 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | -6.742% | 6 | 2,544 | +32.771% |
| 2026-06-08 | 4.6500 | 4.6500 | 4.4500 | 4.4500 | +14.987% | 3 | 2,543 | +23.820% |
| 2026-06-05 | 4.1000 | 4.2000 | 3.8700 | 3.8700 | -13.034% | 15 | 2,536 | +42.377% |
| 2026-06-04 | 4.3800 | 4.7300 | 4.3400 | 4.4500 | -6.316% | 2,006 | 544 | +23.820% |
| 2026-06-03 | 4.9500 | 4.9500 | 4.7500 | 4.7500 | -24.603% | 20 | 527 | +16.000% |
| 2026-05-29 | 5.9500 | 6.3500 | 5.9500 | 6.3000 | +3.279% | 37 | 528 | -12.540% |
| 2026-05-28 | 6.1000 | 6.2500 | 6.1000 | 6.1000 | -16.094% | 20 | 528 | -9.672% |
| 2026-05-21 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -2.022% | 1 | 528 | -24.209% |
| 2026-05-20 | 7.3500 | 7.4200 | 7.3500 | 7.4200 | +2.770% | 252 | 277 | -25.741% |
| 2026-05-19 | 7.3000 | 7.3000 | 7.1500 | 7.2200 | -1.902% | 64 | 216 | -23.684% |
| 2026-05-18 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | -8.000% | 1 | 215 | -25.136% |
| 2026-05-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.676% | 5 | 210 | -31.125% |
| 2026-05-14 | 8.7500 | 8.8500 | 8.7500 | 8.7600 | +2.456% | 12 | 198 | -37.100% |
| 2026-05-12 | 8.5500 | 8.5600 | 8.5400 | 8.5500 | -3.933% | 60 | 138 | -35.556% |
| 2026-05-11 | 8.6400 | 8.9000 | 8.5200 | 8.9000 | 0.000% | 138 | 198 | -38.090% |