IBIT281215C00090000
IBIT Dec 15 2028 90.00 Call
optionOPRA
EODOct 15, 2026
4.85USD+1.464%(+0.07)204Vol39,143OI
IBIT281215C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.6000 | 4.9600 | 4.4000 | 4.8500 | +1.464% | 204 | 39,103 | 0.000% |
| 2026-10-14 | 5.0100 | 5.0100 | 4.7300 | 4.7800 | -1.443% | 178 | 39,315 | +1.464% |
| 2026-10-13 | 5.1300 | 5.1300 | 4.8500 | 4.8500 | -2.806% | 34 | 39,301 | 0.000% |
| 2026-10-12 | 4.9300 | 5.0500 | 4.9300 | 4.9900 | +1.217% | 190 | 39,303 | -2.806% |
| 2026-10-09 | 5.0000 | 5.2000 | 4.9000 | 4.9300 | -0.404% | 431 | 39,290 | -1.623% |
| 2026-10-08 | 5.0000 | 5.0000 | 4.5900 | 4.9500 | -3.320% | 575 | 39,319 | -2.020% |
| 2026-10-07 | 5.1200 | 5.2000 | 5.0000 | 5.1200 | -6.909% | 267 | 39,361 | -5.273% |
| 2026-10-06 | 5.7300 | 5.7300 | 5.5000 | 5.5000 | -0.901% | 399 | 39,091 | -11.818% |
| 2026-10-05 | 5.7500 | 5.8000 | 5.4000 | 5.5500 | +3.738% | 324 | 39,059 | -12.613% |
| 2026-10-02 | 6.1000 | 6.1700 | 5.3500 | 5.3500 | -6.794% | 645 | 39,030 | -9.346% |
| 2026-10-01 | 5.5000 | 5.8000 | 5.5000 | 5.7400 | +3.986% | 375 | 39,029 | -15.505% |
| 2026-09-30 | 5.5500 | 5.7200 | 5.5200 | 5.5200 | +2.222% | 50 | 39,020 | -12.138% |
| 2026-09-29 | 5.8500 | 5.8500 | 5.4000 | 5.4000 | -4.594% | 106 | 39,046 | -10.185% |
| 2026-09-28 | 5.5000 | 5.8200 | 5.5000 | 5.6600 | -0.702% | 605 | 38,458 | -14.311% |
| 2026-09-25 | 5.9000 | 5.9500 | 5.7000 | 5.7000 | -6.096% | 289 | 38,525 | -14.912% |
| 2026-09-24 | 6.0100 | 6.2800 | 5.9300 | 6.0700 | -0.979% | 2,172 | 36,517 | -20.099% |
| 2026-09-23 | 6.3400 | 6.5000 | 5.9000 | 6.1300 | -5.401% | 267 | 36,504 | -20.881% |
| 2026-09-22 | 6.6500 | 6.7000 | 6.3500 | 6.4800 | -3.284% | 533 | 36,590 | -25.154% |
| 2026-09-21 | 6.3000 | 6.8500 | 6.2000 | 6.7000 | +20.287% | 807 | 36,400 | -27.612% |
| 2026-09-18 | 4.8600 | 5.6000 | 4.6500 | 5.5700 | +19.785% | 789 | 36,492 | -12.926% |
| 2026-09-17 | 4.7500 | 4.7500 | 4.6000 | 4.6500 | +0.432% | 166 | 36,596 | +4.301% |
| 2026-09-16 | 4.9600 | 5.2500 | 4.5000 | 4.6300 | -2.526% | 1,334 | 36,444 | +4.752% |
| 2026-09-15 | 5.2700 | 5.2700 | 4.7500 | 4.7500 | -15.929% | 577 | 36,441 | +2.105% |
| 2026-09-14 | 5.4900 | 5.8000 | 5.4000 | 5.6500 | +6.805% | 335 | 36,527 | -14.159% |
| 2026-09-11 | 5.5000 | 6.0000 | 5.2900 | 5.2900 | -2.757% | 584 | 36,874 | -8.318% |
| 2026-09-10 | 5.6500 | 5.6500 | 5.4300 | 5.4400 | -4.561% | 501 | 36,883 | -10.846% |
| 2026-09-09 | 6.0200 | 6.1700 | 5.7000 | 5.7000 | -5.000% | 156 | 36,888 | -14.912% |
| 2026-09-08 | 6.0500 | 6.1000 | 5.7000 | 6.0000 | -3.226% | 322 | 36,709 | -19.167% |
| 2026-09-04 | 6.0500 | 6.2800 | 5.9000 | 6.2000 | -6.767% | 180 | 36,750 | -21.774% |
| 2026-09-03 | 5.8900 | 6.6500 | 5.8900 | 6.6500 | +17.699% | 484 | 36,606 | -27.068% |
| 2026-09-02 | 5.5900 | 5.7000 | 5.4200 | 5.6500 | +1.986% | 67 | 36,849 | -14.159% |
| 2026-09-01 | 5.8000 | 6.0000 | 5.3500 | 5.5400 | -7.047% | 549 | 36,623 | -12.455% |
| 2026-08-31 | 5.7500 | 6.1500 | 5.6900 | 5.9600 | +5.487% | 319 | 36,558 | -18.624% |
| 2026-08-28 | 6.4600 | 6.6500 | 5.6100 | 5.6500 | -13.740% | 540 | 36,651 | -14.159% |
| 2026-08-27 | 6.2500 | 6.8500 | 6.2500 | 6.5500 | +4.299% | 467 | 36,592 | -25.954% |
| 2026-08-26 | 6.4500 | 6.5000 | 6.0000 | 6.2800 | -1.102% | 485 | 36,235 | -22.771% |
| 2026-08-25 | 6.3500 | 6.6000 | 6.1000 | 6.3500 | +0.158% | 887 | 36,055 | -23.622% |
| 2026-08-24 | 6.3200 | 6.7000 | 6.0000 | 6.3400 | +8.376% | 1,167 | 35,351 | -23.502% |
| 2026-08-21 | 5.8200 | 6.2000 | 5.5500 | 5.8500 | +13.592% | 1,372 | 34,839 | -17.094% |
| 2026-08-20 | 4.6000 | 5.1500 | 4.4500 | 5.1500 | +22.619% | 2,405 | 34,617 | -5.825% |
| 2026-08-19 | 3.6500 | 4.5000 | 3.6200 | 4.2000 | +18.310% | 3,171 | 32,763 | +15.476% |
| 2026-08-18 | 3.6600 | 3.8500 | 3.5500 | 3.5500 | -5.333% | 596 | 32,220 | +36.620% |
| 2026-08-17 | 3.2500 | 3.7700 | 3.2500 | 3.7500 | +17.187% | 7,978 | 30,710 | +29.333% |
| 2026-08-14 | 3.3000 | 3.3000 | 3.1000 | 3.2000 | -0.621% | 1,105 | 29,695 | +51.562% |
| 2026-08-13 | 3.3500 | 3.4000 | 3.1000 | 3.2200 | -1.829% | 4,789 | 25,044 | +50.621% |
| 2026-08-12 | 3.4000 | 3.4000 | 3.2500 | 3.2800 | +0.923% | 2,093 | 23,828 | +47.866% |
| 2026-08-11 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -4.412% | 839 | 23,663 | +49.231% |
| 2026-08-10 | 3.4500 | 3.5100 | 3.2500 | 3.4000 | -4.225% | 351 | 23,624 | +42.647% |
| 2026-08-07 | 3.6000 | 3.7000 | 3.4700 | 3.5500 | +4.412% | 1,167 | 22,492 | +36.620% |
| 2026-08-06 | 3.4000 | 3.5300 | 3.4000 | 3.4000 | -2.299% | 86 | 22,538 | +42.647% |
| 2026-08-05 | 3.3000 | 3.5000 | 3.2800 | 3.4800 | +4.192% | 94 | 23,144 | +39.368% |
| 2026-08-04 | 3.1800 | 3.3800 | 3.1500 | 3.3400 | +6.032% | 12,907 | 13,490 | +45.210% |
| 2026-08-03 | 2.9500 | 3.2100 | 2.9500 | 3.1500 | +10.915% | 3,488 | 11,364 | +53.968% |
| 2026-07-31 | 3.1000 | 3.1000 | 2.8100 | 2.8400 | -13.678% | 2,456 | 10,051 | +70.775% |
| 2026-07-30 | 3.2000 | 3.3000 | 3.2000 | 3.2900 | +4.114% | 82 | 10,032 | +47.416% |
| 2026-07-29 | 3.2000 | 3.2400 | 3.1000 | 3.1600 | +1.282% | 2,602 | 7,884 | +53.481% |
| 2026-07-28 | 3.1500 | 3.1500 | 2.9300 | 3.1200 | -6.306% | 348 | 7,732 | +55.449% |
| 2026-07-27 | 3.4000 | 3.4000 | 3.2000 | 3.3300 | +4.389% | 240 | 7,731 | +45.646% |
| 2026-07-24 | 3.1000 | 3.2000 | 3.1000 | 3.1900 | -3.333% | 58 | 7,737 | +52.038% |
| 2026-07-23 | 3.3400 | 3.3500 | 3.3000 | 3.3000 | -5.714% | 96 | 7,763 | +46.970% |
| 2026-07-22 | 3.5000 | 3.5500 | 3.4000 | 3.5000 | -1.408% | 94 | 7,749 | +38.571% |
| 2026-07-21 | 3.5500 | 3.7000 | 3.5500 | 3.5500 | +5.970% | 115 | 7,741 | +36.620% |
| 2026-07-20 | 3.2000 | 3.4500 | 3.1800 | 3.3500 | +4.687% | 256 | 7,673 | +44.776% |
| 2026-07-17 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | 0.000% | 42 | 7,663 | +51.562% |
| 2026-07-16 | 3.2500 | 3.3600 | 3.2000 | 3.2000 | -3.904% | 125 | 7,624 | +51.562% |
| 2026-07-15 | 3.4000 | 3.5500 | 3.3300 | 3.3300 | -2.915% | 86 | 7,611 | +45.646% |
| 2026-07-14 | 3.4000 | 3.4500 | 3.2600 | 3.4300 | +10.289% | 55 | 7,593 | +41.399% |
| 2026-07-13 | 3.1500 | 3.2500 | 3.0500 | 3.1100 | -8.529% | 73 | 7,597 | +55.949% |
| 2026-07-10 | 3.4500 | 3.5500 | 3.4000 | 3.4000 | +1.493% | 396 | 7,375 | +42.647% |
| 2026-07-09 | 3.2700 | 3.3500 | 3.2500 | 3.3500 | +3.077% | 76 | 7,318 | +44.776% |
| 2026-07-08 | 3.2000 | 3.2500 | 3.0500 | 3.2500 | -5.797% | 110 | 7,283 | +49.231% |
| 2026-07-07 | 3.3900 | 3.5000 | 3.3500 | 3.4500 | 0.000% | 31 | 7,265 | +40.580% |
| 2026-07-06 | 3.1000 | 3.4900 | 3.1000 | 3.4500 | +7.813% | 205 | 7,230 | +40.580% |
| 2026-07-02 | 3.1700 | 3.2000 | 3.0600 | 3.2000 | +8.108% | 128 | 7,214 | +51.562% |
| 2026-07-01 | 2.7500 | 3.0500 | 2.7500 | 2.9600 | +5.714% | 53 | 7,196 | +63.851% |
| 2026-06-30 | 2.9700 | 2.9700 | 2.6900 | 2.8000 | -8.197% | 154 | 7,153 | +73.214% |
| 2026-06-29 | 3.0400 | 3.1000 | 2.8500 | 3.0500 | +1.667% | 20 | 7,152 | +59.016% |
| 2026-06-26 | 2.9100 | 3.1200 | 2.9100 | 3.0000 | +2.389% | 52 | 7,108 | +61.667% |
| 2026-06-25 | 3.2000 | 3.2000 | 2.8800 | 2.9300 | -2.007% | 858 | 7,162 | +65.529% |
| 2026-06-24 | 3.3000 | 3.3000 | 2.8800 | 2.9900 | -12.059% | 617 | 6,983 | +62.207% |
| 2026-06-23 | 3.3000 | 3.4100 | 3.2700 | 3.4000 | -4.225% | 161 | 6,942 | +42.647% |
| 2026-06-22 | 3.9100 | 3.9500 | 3.5500 | 3.5500 | +3.198% | 116 | 6,861 | +36.620% |
| 2026-06-18 | 3.7000 | 3.7000 | 3.4000 | 3.4400 | -9.474% | 252 | 6,841 | +40.988% |
| 2026-06-17 | 3.7900 | 4.1000 | 3.7900 | 3.8000 | -3.553% | 194 | 6,822 | +27.632% |
| 2026-06-16 | 4.1500 | 4.1500 | 3.9000 | 3.9400 | -7.294% | 35 | 6,790 | +23.096% |
| 2026-06-15 | 4.5000 | 4.5000 | 4.1500 | 4.2500 | +12.732% | 514 | 6,487 | +14.118% |
| 2026-06-12 | 3.7500 | 4.0000 | 3.7500 | 3.7700 | -4.557% | 123 | 6,401 | +28.647% |
| 2026-06-11 | 3.9500 | 4.0000 | 3.8800 | 3.9500 | +3.403% | 54 | 6,390 | +22.785% |
| 2026-06-10 | 3.7500 | 3.9600 | 3.7500 | 3.8200 | -1.546% | 91 | 6,339 | +26.963% |
| 2026-06-09 | 3.9000 | 4.0000 | 3.6600 | 3.8800 | -3.000% | 264 | 6,249 | +25.000% |
| 2026-06-08 | 4.0000 | 4.2300 | 4.0000 | 4.0000 | +6.667% | 307 | 5,974 | +21.250% |
| 2026-06-05 | 3.9000 | 4.0000 | 3.4500 | 3.7500 | -9.201% | 937 | 5,690 | +29.333% |
| 2026-06-04 | 4.0000 | 4.2000 | 3.9300 | 4.1300 | -1.667% | 811 | 4,972 | +17.433% |
| 2026-06-03 | 4.6100 | 4.6300 | 4.2000 | 4.2000 | -4.545% | 3,282 | 2,361 | +15.476% |
| 2026-06-02 | 4.8000 | 4.8000 | 4.4000 | 4.4000 | -16.190% | 906 | 1,844 | +10.227% |
| 2026-06-01 | 5.1000 | 5.3500 | 5.1000 | 5.2500 | -9.483% | 515 | 1,786 | -7.619% |
| 2026-05-29 | 5.5000 | 5.8000 | 5.3500 | 5.8000 | +4.317% | 18 | 1,909 | -16.379% |
| 2026-05-28 | 5.6500 | 5.8000 | 5.4500 | 5.5600 | -7.333% | 122 | 1,811 | -12.770% |
| 2026-05-27 | 5.9500 | 6.3000 | 5.9500 | 6.0000 | -1.639% | 1,043 | 1,257 | -19.167% |
| 2026-05-26 | 6.5000 | 6.7000 | 6.1000 | 6.1000 | -3.937% | 29 | 1,234 | -20.492% |
| 2026-05-22 | 6.6700 | 6.6700 | 6.3500 | 6.3500 | -4.655% | 69 | 1,168 | -23.622% |
| 2026-05-21 | 6.5500 | 6.6600 | 6.5500 | 6.6600 | -0.597% | 4 | 1,165 | -27.177% |
| 2026-05-20 | 6.7000 | 6.8000 | 6.6700 | 6.7000 | -0.149% | 8 | 1,161 | -27.612% |
| 2026-05-19 | 6.7300 | 6.7500 | 6.5500 | 6.7100 | +1.360% | 26 | 1,145 | -27.720% |
| 2026-05-18 | 6.7500 | 6.7800 | 6.6200 | 6.6200 | -8.690% | 258 | 965 | -26.737% |
| 2026-05-15 | 7.3400 | 7.5500 | 7.2500 | 7.2500 | -10.050% | 6 | 960 | -33.103% |
| 2026-05-14 | 7.7000 | 8.2000 | 7.7000 | 8.0600 | +6.053% | 349 | 643 | -39.826% |
| 2026-05-13 | 7.7400 | 7.7400 | 7.4500 | 7.6000 | -2.813% | 30 | 617 | -36.184% |
| 2026-05-12 | 7.8900 | 8.1500 | 7.7000 | 7.8200 | -4.634% | 514 | 112 | -37.980% |
| 2026-05-11 | 7.8500 | 8.3000 | 7.8500 | 8.2000 | 0.000% | 137 | 617 | -40.854% |