IBIT270617C00110000
IBIT Jun 17 2027 110.00 Call
optionOPRA
EODOct 16, 2026
0.28USD-9.677%(-0.03)5Vol1,216OI
IBIT270617C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -9.677% | 5 | 1,216 | 0.000% |
| 2026-10-07 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -16.216% | 4 | 1,216 | -9.677% |
| 2026-10-05 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | -9.756% | 13 | 1,216 | -24.324% |
| 2026-10-01 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +7.895% | 87 | 1,282 | -31.707% |
| 2026-09-30 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -13.636% | 7 | 1,275 | -26.316% |
| 2026-09-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -29.032% | 1 | 1,274 | -36.364% |
| 2026-09-21 | 0.5300 | 0.6200 | 0.5300 | 0.6200 | +58.974% | 15 | 1,279 | -54.839% |
| 2026-09-18 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | +11.429% | 34 | 1,272 | -28.205% |
| 2026-09-16 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 100 | 1,173 | -20.000% |
| 2026-09-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 1 | 1,173 | -30.000% |
| 2026-09-14 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 2 | 1,173 | -31.707% |
| 2026-09-10 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 2 | 1,171 | -33.333% |
| 2026-09-09 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | -14.286% | 3 | 1,169 | -41.667% |
| 2026-09-03 | 0.5400 | 0.5600 | 0.5300 | 0.5600 | +36.585% | 21 | 1,166 | -50.000% |
| 2026-09-02 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -10.870% | 69 | 1,166 | -31.707% |
| 2026-09-01 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -4.167% | 5 | 1,166 | -39.130% |
| 2026-08-31 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 32 | 1,166 | -41.667% |
| 2026-08-28 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | -14.286% | 21 | 1,166 | -41.667% |
| 2026-08-27 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 3 | 1,163 | -50.000% |
| 2026-08-21 | 0.6100 | 0.6100 | 0.5700 | 0.6000 | +50.000% | 13 | 1,163 | -53.333% |
| 2026-08-20 | 0.3800 | 0.4000 | 0.3600 | 0.4000 | +66.667% | 35 | 1,131 | -30.000% |
| 2026-08-19 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +33.333% | 11 | 1,131 | +16.667% |
| 2026-07-31 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 20 | 1,131 | +55.556% |
| 2026-07-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 10 | 1,129 | +27.273% |
| 2026-07-28 | 1.3700 | 1.3700 | 0.2300 | 0.2300 | 0.000% | 510 | 697 | +21.739% |
| 2026-07-24 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -17.857% | 1 | 698 | +21.739% |
| 2026-07-23 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +12.000% | 1 | 698 | 0.000% |
| 2026-07-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 698 | +12.000% |
| 2026-06-26 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -16.667% | 20 | 714 | +12.000% |
| 2026-06-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 8 | 722 | -6.667% |
| 2026-06-18 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -24.390% | 20 | 722 | -9.677% |
| 2026-06-05 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | -2.381% | 51 | 687 | -31.707% |
| 2026-06-04 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | -14.286% | 18 | 669 | -33.333% |
| 2026-06-03 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +4.255% | 13 | 656 | -42.857% |
| 2026-06-02 | 0.4400 | 0.4800 | 0.4400 | 0.4700 | -7.843% | 67 | 599 | -40.426% |
| 2026-06-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 5 | 597 | -45.098% |
| 2026-05-28 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | -15.517% | 25 | 611 | -42.857% |
| 2026-05-27 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 5 | 606 | -51.724% |
| 2026-05-26 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | -7.692% | 25 | 590 | -53.333% |
| 2026-05-22 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -4.412% | 7 | 590 | -56.923% |
| 2026-05-21 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.000% | 2 | 590 | -58.824% |
| 2026-05-20 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -26.087% | 40 | 619 | -58.824% |
| 2026-05-14 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +8.235% | 20 | 599 | -69.565% |
| 2026-05-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -4.494% | 5 | 599 | -67.059% |
| 2026-05-07 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 1 | 602 | -68.539% |
| 2026-05-05 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | +9.195% | 36 | 634 | -70.526% |
| 2026-04-24 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +6.098% | 40 | 604 | -67.816% |
| 2026-04-23 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +3.797% | 8 | 604 | -65.854% |
| 2026-04-20 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -7.059% | 3 | 604 | -64.557% |
| 2026-04-17 | 0.9000 | 0.9600 | 0.8500 | 0.8500 | +4.938% | 3 | 604 | -67.059% |
| 2026-04-14 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +10.959% | 3 | 605 | -65.432% |
| 2026-04-13 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -32.407% | 10 | 604 | -61.644% |
| 2026-03-18 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -13.600% | 62 | 594 | -74.074% |
| 2026-03-16 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | +5.042% | 2 | 542 | -77.600% |
| 2026-03-13 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +11.215% | 10 | 540 | -76.471% |
| 2026-03-12 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +1.905% | 5 | 540 | -73.832% |
| 2026-03-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 3 | 545 | -73.333% |
| 2026-03-06 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -7.207% | 5 | 544 | -72.816% |
| 2026-03-05 | 1.2100 | 1.2100 | 1.1100 | 1.1100 | -2.632% | 4 | 539 | -74.775% |
| 2026-03-04 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | +14.000% | 5 | 539 | -75.439% |
| 2026-03-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 1 | 534 | -72.000% |
| 2026-03-02 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +15.385% | 1 | 534 | -73.333% |
| 2026-02-27 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | -5.208% | 286 | 535 | -69.231% |
| 2026-02-26 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +11.628% | 5 | 317 | -70.833% |
| 2026-02-23 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -12.245% | 108 | 312 | -67.442% |
| 2026-02-18 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -9.259% | 4 | 283 | -71.429% |
| 2026-02-11 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -10.000% | 25 | 283 | -74.074% |
| 2026-02-10 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | -6.250% | 3 | 258 | -76.667% |
| 2026-02-06 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | +12.281% | 25 | 256 | -78.125% |
| 2026-02-05 | 1.3100 | 1.3100 | 1.1400 | 1.1400 | -28.750% | 23 | 276 | -75.439% |
| 2026-02-04 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | -2.439% | 11 | 256 | -82.500% |
| 2026-02-03 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | -11.351% | 14 | 254 | -82.927% |
| 2026-02-02 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | -15.138% | 5 | 254 | -84.865% |
| 2026-01-29 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | -16.154% | 21 | 253 | -87.156% |
| 2026-01-28 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | +1.563% | 37 | 233 | -89.231% |
| 2026-01-23 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +2.400% | 1 | 232 | -89.063% |
| 2026-01-21 | 2.6400 | 2.6500 | 2.5000 | 2.5000 | -26.471% | 10 | 231 | -88.800% |
| 2026-01-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +13.712% | 3 | 232 | -91.765% |
| 2026-01-13 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +0.336% | 2 | 232 | -90.635% |
| 2026-01-12 | 2.8100 | 2.9800 | 2.8100 | 2.9800 | +2.759% | 23 | 232 | -90.604% |
| 2026-01-08 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 7 | 224 | -90.345% |
| 2026-01-07 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -4.088% | 331 | 224 | -90.820% |
| 2026-01-06 | 3.3900 | 3.3900 | 3.1800 | 3.1800 | +3.247% | 150 | 349 | -91.195% |
| 2026-01-02 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +5.119% | 50 | 210 | -90.909% |
| 2025-12-30 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -0.340% | 100 | 160 | -90.444% |
| 2025-12-29 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | -0.676% | 3 | 60 | -90.476% |
| 2025-12-24 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -7.500% | 2 | 59 | -90.541% |
| 2025-12-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +6.312% | 1 | 59 | -91.250% |
| 2025-12-18 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -1.634% | 2 | 59 | -90.698% |
| 2025-12-17 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -5.846% | 10 | 57 | -90.850% |
| 2025-12-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -26.637% | 1 | 64 | -91.385% |
| 2025-12-09 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +3.023% | 8 | 65 | -93.679% |
| 2025-11-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +16.216% | 10 | 57 | -93.488% |
| 2025-11-25 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.493% | 20 | 55 | -92.432% |
| 2025-11-24 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -1.096% | 10 | 44 | -92.244% |
| 2025-11-20 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -18.889% | 1 | 37 | -92.329% |
| 2025-11-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -22.680% | 7 | 37 | -93.778% |
| 2025-11-07 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -12.613% | 1 | 35 | -95.189% |
| 2025-11-03 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -8.138% | 6 | 33 | -95.796% |
| 2025-10-31 | 7.5000 | 7.5000 | 7.2500 | 7.2500 | -13.793% | 13 | 33 | -96.138% |
| 2025-10-28 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -3.333% | 3 | 25 | -96.671% |
| 2025-10-27 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +1.517% | 3 | 24 | -96.782% |
| 2025-10-21 | 8.7000 | 8.9000 | 8.5700 | 8.5700 | +5.802% | 9 | 24 | -96.733% |
| 2025-10-20 | 8.1800 | 8.1800 | 8.1000 | 8.1000 | +8.289% | 3 | 18 | -96.543% |
| 2025-10-17 | 7.1000 | 7.4800 | 7.1000 | 7.4800 | -7.081% | 9 | 17 | -96.257% |
| 2025-10-15 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -5.516% | 2 | 9 | -96.522% |
| 2025-10-13 | 8.5000 | 8.5200 | 8.5000 | 8.5200 | -18.077% | 3 | 9 | -96.714% |
| 2025-10-08 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +7.216% | 4 | 8 | -97.308% |
| 2025-10-07 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +2.754% | 1 | 6 | -97.113% |
| 2025-10-03 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +46.812% | 1 | 6 | -97.034% |
| 2025-09-26 | 6.4700 | 6.4700 | 6.4200 | 6.4300 | -9.437% | 66 | 5 | -95.645% |
| 2025-09-24 | 6.9600 | 7.1000 | 6.9600 | 7.1000 | +9.231% | 4 | 5 | -96.056% |
| 2025-09-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 1 | -95.692% |