IBIT270617C00120000
IBIT Jun 17 2027 120.00 Call
optionOPRA
InactiveOct 5, 2026
0.30USD-26.829%(-0.11)9Vol3,451OI
IBIT270617C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -26.829% | 9 | 3,460 | 0.000% |
| 2026-09-24 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 1 | 3,460 | -26.829% |
| 2026-09-22 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | +12.195% | 106 | 3,427 | -34.783% |
| 2026-09-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +17.143% | 3 | 3,424 | -26.829% |
| 2026-09-14 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -10.256% | 50 | 3,374 | -14.286% |
| 2026-09-09 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 3,425 | -23.077% |
| 2026-09-08 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 1 | 3,424 | -23.077% |
| 2026-09-04 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -6.818% | 51 | 3,373 | -26.829% |
| 2026-09-03 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +12.821% | 100 | 3,290 | -31.818% |
| 2026-09-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -17.021% | 100 | 3,190 | -23.077% |
| 2026-08-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +95.833% | 1 | 3,190 | -36.170% |
| 2026-08-20 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 1 | 3,190 | +25.000% |
| 2026-07-23 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 1 | 3,190 | +25.000% |
| 2026-07-22 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 1 | 3,240 | +42.857% |
| 2026-07-21 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | +9.091% | 500 | 3,177 | +25.000% |
| 2026-07-20 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 4 | 3,181 | +36.364% |
| 2026-07-10 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 1 | 3,180 | +30.435% |
| 2026-07-09 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 1 | 3,180 | +36.364% |
| 2026-06-29 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 1 | 3,179 | +25.000% |
| 2026-06-25 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 2 | 3,179 | +30.435% |
| 2026-06-23 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | -10.345% | 2,200 | 1,179 | +15.385% |
| 2026-06-12 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | -30.952% | 6 | 1,180 | +3.448% |
| 2026-06-01 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | -4.545% | 8 | 1,181 | -28.571% |
| 2026-05-26 | 0.6700 | 0.6700 | 0.4100 | 0.4400 | -16.981% | 282 | 1,218 | -31.818% |
| 2026-05-21 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 1 | 1,219 | -43.396% |
| 2026-05-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 1 | 1,219 | -45.455% |
| 2026-05-19 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -17.143% | 10 | 1,209 | -48.276% |
| 2026-05-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +2.941% | 15 | 1,209 | -57.143% |
| 2026-05-13 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.000% | 10 | 1,201 | -55.882% |
| 2026-05-12 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 15 | 1,186 | -55.882% |
| 2026-05-11 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 8 | 1,178 | -55.224% |
| 2026-05-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -4.412% | 30 | 1,148 | -53.846% |
| 2026-05-07 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +9.677% | 14 | 1,141 | -55.882% |
| 2026-05-01 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 5 | 1,136 | -51.613% |
| 2026-04-27 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -3.125% | 7 | 1,136 | -51.613% |
| 2026-04-24 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | -3.030% | 6 | 1,138 | -53.125% |
| 2026-04-23 | 0.6300 | 0.6700 | 0.6300 | 0.6600 | -5.714% | 40 | 1,147 | -54.545% |
| 2026-04-22 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | +11.111% | 39 | 1,147 | -57.143% |
| 2026-04-21 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +3.279% | 30 | 1,105 | -52.381% |
| 2026-04-20 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | -7.576% | 28 | 1,105 | -50.820% |
| 2026-04-17 | 0.7200 | 0.7200 | 0.6500 | 0.6600 | +4.762% | 122 | 1,077 | -54.545% |
| 2026-04-14 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 19 | 1,033 | -52.381% |
| 2026-04-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 6 | 1,020 | -50.000% |
| 2026-04-10 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | -26.190% | 10 | 1,017 | -51.613% |
| 2026-03-23 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -20.000% | 50 | 1,011 | -64.286% |
| 2026-03-16 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +12.903% | 30 | 1,011 | -71.429% |
| 2026-03-11 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +12.048% | 20 | 1,011 | -67.742% |
| 2026-03-09 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +5.063% | 3 | 1,001 | -63.855% |
| 2026-03-02 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +12.857% | 1 | 1,001 | -62.025% |
| 2026-02-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 2 | 1,002 | -57.143% |
| 2026-02-25 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -2.778% | 1 | 1,002 | -57.143% |
| 2026-02-23 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -7.692% | 3 | 1,002 | -58.333% |
| 2026-02-20 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.000% | 1 | 1,002 | -61.538% |
| 2026-02-19 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -4.878% | 1 | 1,002 | -61.538% |
| 2026-02-18 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -2.381% | 12 | 1,002 | -63.415% |
| 2026-02-17 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.000% | 10 | 1,002 | -64.286% |
| 2026-02-13 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +5.000% | 1 | 1,012 | -64.286% |
| 2026-02-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -10.112% | 1 | 1,012 | -62.500% |
| 2026-02-11 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | -10.101% | 5 | 1,017 | -66.292% |
| 2026-02-10 | 0.9400 | 0.9900 | 0.9400 | 0.9900 | -7.477% | 57 | 1,017 | -69.697% |
| 2026-02-09 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | 0.000% | 6 | 1,012 | -71.963% |
| 2026-02-06 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +21.591% | 1 | 1,007 | -71.963% |
| 2026-02-05 | 1.1200 | 1.1200 | 0.8800 | 0.8800 | -31.250% | 66 | 1,007 | -65.909% |
| 2026-02-04 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -10.490% | 1 | 954 | -76.563% |
| 2026-02-03 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -2.055% | 5 | 955 | -79.021% |
| 2026-02-02 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | -18.889% | 13 | 955 | -79.452% |
| 2026-01-29 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | -10.000% | 2 | 956 | -83.333% |
| 2026-01-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -5.660% | 2 | 954 | -85.000% |
| 2026-01-21 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -0.935% | 6 | 952 | -85.849% |
| 2026-01-20 | 2.2300 | 2.2300 | 2.1400 | 2.1400 | -19.245% | 5 | 946 | -85.981% |
| 2026-01-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -10.169% | 1 | 942 | -88.679% |
| 2026-01-14 | 2.8900 | 2.9500 | 2.8800 | 2.9500 | +20.408% | 4 | 942 | -89.831% |
| 2026-01-13 | 2.3300 | 2.4500 | 2.3300 | 2.4500 | +2.083% | 123 | 942 | -87.755% |
| 2026-01-12 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 121 | 882 | -87.500% |
| 2026-01-09 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +2.564% | 7 | 765 | -87.500% |
| 2026-01-08 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | -6.773% | 33 | 772 | -87.179% |
| 2026-01-07 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 0.000% | 1 | 739 | -88.048% |
| 2026-01-06 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -10.357% | 1 | 738 | -88.048% |
| 2026-01-05 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | +20.172% | 22 | 744 | -89.286% |
| 2025-12-29 | 2.4100 | 2.4100 | 2.3200 | 2.3300 | -7.171% | 13 | 744 | -87.124% |
| 2025-12-23 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -10.036% | 1 | 731 | -88.048% |
| 2025-12-17 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +2.952% | 2 | 731 | -89.247% |
| 2025-12-15 | 2.8300 | 2.8300 | 2.7100 | 2.7100 | -12.862% | 3 | 733 | -88.930% |
| 2025-12-11 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | -12.394% | 10 | 734 | -90.354% |
| 2025-12-04 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | +0.282% | 10 | 724 | -91.549% |
| 2025-12-02 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +25.532% | 1 | 721 | -91.525% |
| 2025-12-01 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -24.800% | 24 | 720 | -89.362% |
| 2025-11-28 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +10.294% | 9 | 699 | -92.000% |
| 2025-11-26 | 3.4200 | 3.4200 | 3.3000 | 3.4000 | +3.976% | 6 | 684 | -91.176% |
| 2025-11-24 | 3.2300 | 3.2700 | 3.2300 | 3.2700 | +14.336% | 6 | 684 | -90.826% |
| 2025-11-21 | 3.0500 | 3.0600 | 2.8600 | 2.8600 | -6.230% | 7 | 678 | -89.510% |
| 2025-11-20 | 3.2200 | 3.3000 | 3.0500 | 3.0500 | -15.746% | 6 | 673 | -90.164% |
| 2025-11-18 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | +0.556% | 4 | 678 | -91.713% |
| 2025-11-17 | 3.9900 | 3.9900 | 3.5900 | 3.6000 | -6.494% | 19 | 674 | -91.667% |
| 2025-11-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -14.444% | 10 | 674 | -92.208% |
| 2025-11-13 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | -11.765% | 45 | 674 | -93.333% |
| 2025-11-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 1 | 673 | -94.118% |
| 2025-11-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -8.772% | 1 | 672 | -94.231% |
| 2025-11-10 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +16.327% | 1 | 672 | -94.737% |
| 2025-11-04 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -22.222% | 1 | 672 | -93.878% |
| 2025-10-31 | 6.3000 | 6.3500 | 6.3000 | 6.3000 | -5.970% | 59 | 671 | -95.238% |
| 2025-10-29 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -11.842% | 1 | 643 | -95.522% |
| 2025-10-28 | 7.4800 | 7.6000 | 7.4800 | 7.6000 | +2.013% | 3 | 642 | -96.053% |
| 2025-10-27 | 7.6000 | 7.6000 | 7.4500 | 7.4500 | +9.559% | 201 | 439 | -95.973% |
| 2025-10-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.030% | 20 | 439 | -95.588% |
| 2025-10-22 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +7.317% | 1 | 432 | -95.455% |
| 2025-10-17 | 6.2500 | 6.2500 | 6.1500 | 6.1500 | -10.480% | 2 | 432 | -95.122% |
| 2025-10-15 | 6.8700 | 6.8700 | 6.8600 | 6.8700 | -7.162% | 17 | 431 | -95.633% |
| 2025-10-13 | 7.4500 | 7.4500 | 7.3700 | 7.4000 | -7.500% | 39 | 448 | -95.946% |
| 2025-10-10 | 8.1400 | 8.1400 | 8.0000 | 8.0000 | -4.421% | 42 | 465 | -96.250% |
| 2025-10-09 | 8.2800 | 8.3700 | 8.2800 | 8.3700 | +1.209% | 22 | 465 | -96.416% |
| 2025-10-07 | 8.2500 | 8.3500 | 8.2000 | 8.2700 | -2.706% | 400 | 447 | -96.372% |
| 2025-10-06 | 8.5500 | 8.5500 | 8.5000 | 8.5000 | +55.678% | 35 | 67 | -96.471% |
| 2025-09-26 | 5.4500 | 5.4600 | 5.4500 | 5.4600 | -14.688% | 50 | 56 | -94.505% |
| 2025-09-18 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +5.437% | 8 | 65 | -95.313% |
| 2025-09-17 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +2.017% | 1 | 58 | -95.058% |
| 2025-09-15 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 0.000% | 6 | 57 | -94.958% |
| 2025-09-12 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +1.709% | 1 | 51 | -94.958% |
| 2025-09-11 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +6.171% | 1 | 50 | -94.872% |
| 2025-09-09 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -1.607% | 25 | 50 | -94.555% |
| 2025-09-08 | 5.6200 | 5.6200 | 5.6000 | 5.6000 | 0.000% | 26 | 25 | -94.643% |