IBIT270617C00115000
IBIT Jun 17 2027 115.00 Call
optionOPRA
EODOct 16, 2026
0.23USD-28.125%(-0.09)52Vol1,626OI
IBIT270617C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2600 | 0.2600 | 0.2200 | 0.2300 | -28.125% | 52 | 1,595 | 0.000% |
| 2026-10-12 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 20 | 1,595 | -28.125% |
| 2026-10-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 40 | 1,555 | -23.333% |
| 2026-10-08 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | -3.333% | 50 | 1,555 | -20.690% |
| 2026-10-07 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 10 | 1,555 | -23.333% |
| 2026-09-30 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -24.444% | 100 | 1,455 | -32.353% |
| 2026-09-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +21.622% | 50 | 1,407 | -48.889% |
| 2026-09-18 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | +8.824% | 65 | 1,357 | -37.838% |
| 2026-09-15 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -12.821% | 1 | 1,358 | -32.353% |
| 2026-09-14 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 1 | 1,357 | -41.026% |
| 2026-09-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 1 | 1,358 | -48.889% |
| 2026-09-08 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -6.818% | 1 | 1,358 | -43.902% |
| 2026-09-04 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -10.204% | 200 | 1,158 | -47.727% |
| 2026-09-03 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | +25.641% | 11 | 1,169 | -53.061% |
| 2026-09-02 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | -9.302% | 69 | 1,100 | -41.026% |
| 2026-08-31 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | -15.686% | 42 | 1,068 | -46.512% |
| 2026-08-25 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | +50.000% | 10 | 1,068 | -54.902% |
| 2026-08-20 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | +30.769% | 6 | 1,069 | -32.353% |
| 2026-08-19 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +44.444% | 1 | 1,068 | -11.538% |
| 2026-08-12 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 30 | 1,077 | +27.778% |
| 2026-07-31 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 20 | 1,097 | +27.778% |
| 2026-07-28 | 1.3400 | 1.3400 | 0.1900 | 0.1900 | -26.923% | 505 | 594 | +21.053% |
| 2026-07-23 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +13.043% | 1 | 594 | -11.538% |
| 2026-07-22 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 1 | 594 | 0.000% |
| 2026-07-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 594 | -8.000% |
| 2026-07-06 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 7 | 594 | -8.000% |
| 2026-06-29 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 3 | 594 | -4.167% |
| 2026-06-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -30.556% | 2 | 596 | -8.000% |
| 2026-06-11 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -25.000% | 4 | 598 | -36.111% |
| 2026-05-28 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | -5.882% | 6 | 604 | -52.083% |
| 2026-05-22 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -29.167% | 5 | 604 | -54.902% |
| 2026-05-13 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -4.000% | 10 | 599 | -68.056% |
| 2026-05-12 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -7.407% | 2 | 597 | -69.333% |
| 2026-05-05 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +6.579% | 3 | 599 | -71.605% |
| 2026-05-04 | 0.7400 | 0.7700 | 0.7400 | 0.7600 | +10.145% | 50 | 618 | -69.737% |
| 2026-05-01 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -6.757% | 5 | 613 | -66.667% |
| 2026-04-23 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | +4.225% | 13 | 613 | -68.919% |
| 2026-04-20 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -7.792% | 3 | 613 | -67.606% |
| 2026-04-17 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | +4.054% | 5 | 613 | -70.130% |
| 2026-04-14 | 0.7400 | 0.8000 | 0.7300 | 0.7400 | +13.846% | 9 | 613 | -68.919% |
| 2026-04-13 | 0.6600 | 0.6800 | 0.6500 | 0.6500 | -24.419% | 11 | 620 | -64.615% |
| 2026-03-24 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | -2.273% | 2 | 615 | -73.256% |
| 2026-03-20 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.000% | 3 | 614 | -73.864% |
| 2026-03-19 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | -10.204% | 3 | 613 | -73.864% |
| 2026-03-18 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +3.158% | 5 | 611 | -76.531% |
| 2026-03-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -12.844% | 30 | 606 | -75.789% |
| 2026-03-04 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +22.472% | 1 | 576 | -78.899% |
| 2026-03-02 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +15.584% | 5 | 576 | -74.157% |
| 2026-02-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -12.500% | 5 | 576 | -70.130% |
| 2026-02-25 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +3.529% | 5 | 576 | -73.864% |
| 2026-02-20 | 0.8300 | 0.8700 | 0.8300 | 0.8500 | 0.000% | 40 | 576 | -72.941% |
| 2026-02-19 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 30 | 551 | -72.941% |
| 2026-02-17 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 558 | -74.444% |
| 2026-02-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 3 | 554 | -77.000% |
| 2026-02-11 | 0.9400 | 0.9700 | 0.9200 | 0.9700 | -10.185% | 110 | 554 | -76.289% |
| 2026-02-10 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +8.000% | 6 | 457 | -78.704% |
| 2026-02-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 5 | 456 | -77.000% |
| 2026-02-05 | 1.1700 | 1.1700 | 1.0000 | 1.0000 | -36.306% | 15 | 457 | -77.000% |
| 2026-02-03 | 1.4500 | 1.5700 | 1.4500 | 1.5700 | -4.848% | 11 | 471 | -85.350% |
| 2026-02-02 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | -19.512% | 18 | 482 | -86.061% |
| 2026-01-30 | 1.9300 | 2.0500 | 1.9300 | 2.0500 | +3.015% | 5 | 481 | -88.780% |
| 2026-01-29 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | -15.678% | 40 | 477 | -88.442% |
| 2026-01-28 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +12.381% | 2 | 448 | -90.254% |
| 2026-01-26 | 2.1200 | 2.1300 | 2.1000 | 2.1000 | -9.091% | 65 | 446 | -89.048% |
| 2026-01-23 | 2.2400 | 2.4400 | 2.2300 | 2.3100 | +3.587% | 153 | 444 | -90.043% |
| 2026-01-22 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -30.313% | 1 | 386 | -89.686% |
| 2026-01-14 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | +13.879% | 10 | 386 | -92.813% |
| 2026-01-13 | 2.6600 | 2.8100 | 2.5900 | 2.8100 | +6.844% | 130 | 378 | -91.815% |
| 2026-01-12 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +1.938% | 29 | 272 | -91.255% |
| 2026-01-09 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -5.495% | 54 | 243 | -91.085% |
| 2026-01-07 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -11.935% | 40 | 189 | -91.575% |
| 2026-01-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +11.111% | 5 | 149 | -92.581% |
| 2026-01-02 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -15.710% | 3 | 149 | -91.756% |
| 2025-12-12 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -21.190% | 1 | 146 | -93.051% |
| 2025-12-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.692% | 1 | 145 | -94.524% |
| 2025-12-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 100 | 144 | -94.103% |
| 2025-12-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.041% | 1 | 44 | -94.250% |
| 2025-12-02 | 3.5700 | 3.9200 | 3.5700 | 3.9200 | +16.320% | 11 | 43 | -94.133% |
| 2025-11-26 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -50.074% | 1 | 35 | -93.175% |
| 2025-10-31 | 6.9500 | 7.0000 | 6.7500 | 6.7500 | -8.163% | 21 | 35 | -96.593% |
| 2025-10-24 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -11.976% | 4 | 26 | -96.871% |
| 2025-10-21 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +20.144% | 3 | 30 | -97.246% |
| 2025-10-16 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -12.579% | 1 | 30 | -96.691% |
| 2025-10-13 | 7.9000 | 7.9500 | 7.8700 | 7.9500 | -10.674% | 7 | 29 | -97.107% |
| 2025-10-07 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.813% | 6 | 24 | -97.416% |
| 2025-10-06 | 9.3500 | 9.3500 | 9.2900 | 9.3500 | +16.875% | 30 | 29 | -97.540% |
| 2025-10-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +35.593% | 33 | 33 | -97.125% |
| 2025-09-26 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 33 | 33 | -96.102% |