IBIT270617C00105000
IBIT Jun 17 2027 105.00 Call
optionOPRA
InactiveOct 5, 2026
0.42USD-10.638%(-0.05)3Vol1,543OI
IBIT270617C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -10.638% | 3 | 1,545 | 0.000% |
| 2026-10-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 90 | 1,568 | -10.638% |
| 2026-10-01 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -19.643% | 39 | 1,597 | -6.667% |
| 2026-09-25 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.000% | 1 | 1,597 | -25.000% |
| 2026-09-24 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -13.846% | 7 | 1,597 | -25.000% |
| 2026-09-22 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -8.451% | 2 | 1,596 | -35.385% |
| 2026-09-21 | 0.6500 | 0.7100 | 0.6500 | 0.7100 | +51.064% | 419 | 1,488 | -40.845% |
| 2026-09-18 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +14.634% | 1 | 1,487 | -10.638% |
| 2026-09-15 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -12.766% | 1 | 1,488 | +2.439% |
| 2026-09-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 1 | 1,487 | -10.638% |
| 2026-09-10 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -15.517% | 1 | 1,486 | -14.286% |
| 2026-09-03 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +18.367% | 1 | 1,487 | -27.586% |
| 2026-09-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -15.517% | 1 | 1,486 | -14.286% |
| 2026-08-26 | 0.5800 | 0.5800 | 0.5500 | 0.5800 | -13.433% | 7 | 1,481 | -27.586% |
| 2026-08-24 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +11.667% | 10 | 1,481 | -37.313% |
| 2026-08-21 | 0.5000 | 0.6500 | 0.5000 | 0.6000 | +33.333% | 286 | 1,479 | -30.000% |
| 2026-08-20 | 0.3800 | 0.4600 | 0.3800 | 0.4500 | +50.000% | 19 | 1,482 | -6.667% |
| 2026-08-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +36.364% | 1 | 1,482 | +40.000% |
| 2026-08-17 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 5 | 1,482 | +90.909% |
| 2026-08-13 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 3 | 1,482 | +100.000% |
| 2026-08-11 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.000% | 20 | 1,472 | +90.909% |
| 2026-08-10 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 2 | 1,470 | +90.909% |
| 2026-07-30 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 5 | 1,467 | +82.609% |
| 2026-07-28 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 412 | 1,467 | +82.609% |
| 2026-07-24 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 100 | 1,452 | +61.538% |
| 2026-07-23 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -9.677% | 5 | 1,452 | +50.000% |
| 2026-07-21 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | +10.714% | 8 | 1,454 | +35.484% |
| 2026-07-09 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | -12.500% | 23 | 1,475 | +50.000% |
| 2026-07-07 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 6 | 1,478 | +31.250% |
| 2026-07-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +15.385% | 3 | 1,476 | +40.000% |
| 2026-07-01 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 1 | 1,476 | +61.538% |
| 2026-06-23 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 6 | 1,470 | +35.484% |
| 2026-06-18 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | -10.526% | 16 | 1,454 | +23.529% |
| 2026-06-17 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -5.000% | 9 | 1,445 | +10.526% |
| 2026-06-16 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -4.762% | 18 | 1,427 | +5.000% |
| 2026-06-15 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.000% | 33 | 1,399 | 0.000% |
| 2026-06-12 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -4.545% | 10 | 1,394 | 0.000% |
| 2026-06-11 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 8 | 1,393 | -4.545% |
| 2026-06-10 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | -2.174% | 8 | 1,388 | -6.667% |
| 2026-06-09 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 5 | 1,388 | -8.696% |
| 2026-06-05 | 0.5000 | 0.5100 | 0.4600 | 0.4600 | -2.128% | 122 | 1,271 | -8.696% |
| 2026-06-04 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -6.000% | 33 | 1,238 | -10.638% |
| 2026-06-03 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.000% | 245 | 1,036 | -16.000% |
| 2026-06-02 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -12.281% | 11 | 1,029 | -16.000% |
| 2026-06-01 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -5.000% | 90 | 985 | -26.316% |
| 2026-05-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +5.263% | 5 | 985 | -30.000% |
| 2026-05-28 | 0.6800 | 0.6800 | 0.5700 | 0.5700 | -8.065% | 75 | 971 | -26.316% |
| 2026-05-27 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | -10.145% | 255 | 847 | -32.258% |
| 2026-05-22 | 0.7400 | 0.7400 | 0.6800 | 0.6900 | -10.390% | 73 | 847 | -39.130% |
| 2026-05-20 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -2.532% | 1 | 847 | -45.455% |
| 2026-05-18 | 0.9000 | 0.9000 | 0.7700 | 0.7900 | -24.038% | 10 | 847 | -46.835% |
| 2026-05-14 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +14.286% | 1 | 846 | -59.615% |
| 2026-05-13 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | -6.186% | 6 | 846 | -53.846% |
| 2026-05-12 | 0.9600 | 0.9700 | 0.9200 | 0.9700 | -3.960% | 387 | 840 | -56.701% |
| 2026-05-11 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +9.783% | 1 | 841 | -58.416% |
| 2026-05-08 | 0.9300 | 0.9400 | 0.9200 | 0.9200 | -5.155% | 20 | 827 | -54.348% |
| 2026-05-07 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 10 | 827 | -56.701% |
| 2026-05-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +32.911% | 11 | 826 | -60.000% |
| 2026-04-29 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -9.195% | 26 | 826 | -46.835% |
| 2026-04-27 | 0.9000 | 0.9200 | 0.8700 | 0.8700 | -6.452% | 327 | 712 | -51.724% |
| 2026-04-23 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | -8.824% | 244 | 734 | -54.839% |
| 2026-04-17 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +14.607% | 2 | 734 | -58.824% |
| 2026-04-14 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | +5.952% | 400 | 732 | -52.809% |
| 2026-04-13 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -3.448% | 17 | 670 | -50.000% |
| 2026-04-02 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -8.421% | 73 | 609 | -51.724% |
| 2026-04-01 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | +2.151% | 159 | 609 | -55.789% |
| 2026-03-30 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.000% | 94 | 609 | -54.839% |
| 2026-03-27 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -10.577% | 96 | 609 | -54.839% |
| 2026-03-26 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | -10.345% | 20 | 513 | -59.615% |
| 2026-03-25 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | -7.200% | 80 | 503 | -63.793% |
| 2026-03-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.101% | 43 | 583 | -66.400% |
| 2026-03-11 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +12.174% | 3 | 540 | -67.442% |
| 2026-03-06 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | -11.538% | 45 | 539 | -63.478% |
| 2026-03-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +16.071% | 1 | 495 | -67.692% |
| 2026-03-02 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +15.464% | 5 | 495 | -62.500% |
| 2026-02-27 | 1.0000 | 1.0000 | 0.9600 | 0.9700 | -8.491% | 302 | 495 | -56.701% |
| 2026-02-25 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +11.579% | 3 | 210 | -60.377% |
| 2026-02-24 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -16.667% | 5 | 210 | -55.789% |
| 2026-02-17 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -23.490% | 38 | 205 | -63.158% |
| 2026-02-09 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +11.194% | 4 | 205 | -71.812% |
| 2026-02-06 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -2.190% | 5 | 206 | -68.657% |
| 2026-02-05 | 1.4800 | 1.4800 | 1.3400 | 1.3700 | -23.464% | 7 | 211 | -69.343% |
| 2026-02-04 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -3.243% | 1 | 216 | -76.536% |
| 2026-02-03 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -13.551% | 4 | 217 | -77.297% |
| 2026-02-02 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -17.054% | 1 | 217 | -80.374% |
| 2026-01-30 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -4.444% | 6 | 218 | -83.721% |
| 2026-01-26 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | -3.915% | 5 | 218 | -84.444% |
| 2026-01-21 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -29.750% | 5 | 220 | -85.053% |
| 2026-01-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +23.077% | 2 | 225 | -89.500% |
| 2026-01-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -14.474% | 5 | 225 | -87.077% |
| 2026-01-05 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | +16.923% | 4 | 220 | -88.947% |
| 2025-12-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.515% | 1 | 219 | -87.077% |
| 2025-12-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.304% | 1 | 218 | -87.273% |
| 2025-12-24 | 3.2500 | 3.2900 | 3.2500 | 3.2900 | -8.864% | 29 | 211 | -87.234% |
| 2025-12-22 | 3.6000 | 3.6100 | 3.6000 | 3.6100 | +2.557% | 3 | 211 | -88.366% |
| 2025-12-19 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +6.667% | 1 | 210 | -88.068% |
| 2025-12-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 1 | 210 | -87.273% |
| 2025-12-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -17.647% | 1 | 209 | -88.000% |
| 2025-12-11 | 4.2400 | 4.2500 | 4.1300 | 4.2500 | -6.593% | 112 | 208 | -90.118% |
| 2025-12-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -5.992% | 2 | 149 | -90.769% |
| 2025-12-09 | 4.2800 | 4.8400 | 4.2800 | 4.8400 | +7.556% | 7 | 149 | -91.322% |
| 2025-12-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +18.734% | 2 | 142 | -90.667% |
| 2025-12-01 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -21.042% | 10 | 141 | -88.918% |
| 2025-11-28 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 10 | 131 | -91.250% |
| 2025-11-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.386% | 10 | 121 | -90.667% |
| 2025-11-24 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +8.101% | 1 | 121 | -90.164% |
| 2025-11-21 | 3.8600 | 3.9500 | 3.8600 | 3.9500 | -2.469% | 8 | 121 | -89.367% |
| 2025-11-20 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -8.989% | 5 | 121 | -89.630% |
| 2025-11-19 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -9.184% | 2 | 121 | -90.562% |
| 2025-11-18 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.296% | 1 | 121 | -91.429% |
| 2025-11-17 | 4.8500 | 4.8500 | 4.7900 | 4.7900 | -15.221% | 9 | 121 | -91.232% |
| 2025-11-14 | 5.3800 | 5.6500 | 5.3800 | 5.6500 | -16.048% | 5 | 117 | -92.566% |
| 2025-11-05 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -27.790% | 1 | 114 | -93.759% |
| 2025-10-27 | 9.5800 | 9.5800 | 9.3200 | 9.3200 | +6.514% | 59 | 62 | -95.494% |
| 2025-10-24 | 8.8000 | 8.8000 | 8.7500 | 8.7500 | -10.256% | 37 | 62 | -95.200% |
| 2025-10-21 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +24.521% | 1 | 34 | -95.692% |
| 2025-10-17 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -18.437% | 5 | 33 | -94.636% |
| 2025-10-13 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -13.978% | 1 | 28 | -95.625% |
| 2025-10-08 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +6.794% | 1 | 28 | -96.237% |
| 2025-10-07 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -3.420% | 2 | 28 | -95.981% |
| 2025-10-06 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +38.363% | 1 | 26 | -96.118% |
| 2025-09-30 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +2.895% | 2 | 27 | -94.629% |
| 2025-09-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.427% | 10 | 25 | -94.474% |
| 2025-09-12 | 7.6600 | 7.7100 | 7.6600 | 7.7100 | 0.000% | 15 | 15 | -94.553% |