IBIT270617C00125000
IBIT Jun 17 2027 125.00 Call
optionOPRA
InactiveOct 7, 2026
0.26USD-7.143%(-0.02)21Vol1,190OI
IBIT270617C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2400 | 0.2600 | 0.2300 | 0.2600 | -7.143% | 21 | 1,183 | 0.000% |
| 2026-10-05 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | +3.704% | 53 | 1,193 | -7.143% |
| 2026-10-02 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | -10.000% | 12 | 1,181 | -3.704% |
| 2026-09-30 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -18.919% | 20 | 1,171 | -13.333% |
| 2026-09-25 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 10 | 1,168 | -29.730% |
| 2026-09-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -17.391% | 2 | 1,166 | -31.579% |
| 2026-09-21 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +64.286% | 2 | 1,164 | -43.478% |
| 2026-09-15 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -12.500% | 22 | 1,153 | -7.143% |
| 2026-09-14 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 11 | 1,142 | -18.750% |
| 2026-09-11 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 10 | 1,142 | -21.212% |
| 2026-09-10 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -20.000% | 20 | 1,132 | -18.750% |
| 2026-09-09 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | +17.647% | 11 | 1,122 | -35.000% |
| 2026-09-08 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -12.821% | 11 | 1,112 | -23.529% |
| 2026-09-04 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 14 | 1,112 | -33.333% |
| 2026-09-03 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 6 | 1,112 | -31.579% |
| 2026-08-28 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | -20.000% | 30 | 1,096 | -27.778% |
| 2026-08-27 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.000% | 6 | 1,090 | -42.222% |
| 2026-08-25 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -6.250% | 19 | 1,080 | -42.222% |
| 2026-08-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +71.429% | 10 | 1,080 | -45.833% |
| 2026-08-20 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +33.333% | 1 | 1,081 | -7.143% |
| 2026-08-19 | 0.1800 | 0.2200 | 0.1800 | 0.2100 | +31.250% | 51 | 1,084 | +23.810% |
| 2026-08-17 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | +23.077% | 60 | 1,029 | +62.500% |
| 2026-08-14 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 76 | 959 | +100.000% |
| 2026-08-12 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 50 | 938 | +52.941% |
| 2026-08-11 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 3 | 938 | +52.941% |
| 2026-08-10 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.000% | 20 | 918 | +52.941% |
| 2026-08-05 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 10 | 912 | +52.941% |
| 2026-07-27 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 100 | 813 | +44.444% |
| 2026-07-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 814 | +30.000% |
| 2026-07-22 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 1 | 864 | +18.182% |
| 2026-07-21 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | +10.526% | 500 | 601 | +23.810% |
| 2026-07-17 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 2 | 601 | +36.842% |
| 2026-07-08 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 30 | 571 | +18.182% |
| 2026-06-29 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 25 | 596 | +30.000% |
| 2026-06-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 1 | 596 | +4.000% |
| 2026-06-18 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -29.412% | 60 | 536 | +8.333% |
| 2026-06-05 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | -2.857% | 40 | 501 | -23.529% |
| 2026-06-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -39.655% | 10 | 491 | -25.714% |
| 2026-05-15 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -12.121% | 4 | 491 | -55.172% |
| 2026-05-14 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +10.000% | 5 | 489 | -60.606% |
| 2026-05-08 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.000% | 4 | 485 | -56.667% |
| 2026-05-04 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | +5.263% | 31 | 472 | -56.667% |
| 2026-05-01 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +5.556% | 5 | 467 | -54.386% |
| 2026-04-27 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -6.897% | 10 | 457 | -51.852% |
| 2026-04-23 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -6.452% | 20 | 437 | -55.172% |
| 2026-04-22 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | +10.714% | 10 | 437 | -58.065% |
| 2026-04-20 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -5.085% | 17 | 427 | -53.571% |
| 2026-04-17 | 0.6300 | 0.6400 | 0.5900 | 0.5900 | +7.273% | 35 | 422 | -55.932% |
| 2026-04-16 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | -5.172% | 25 | 394 | -52.727% |
| 2026-04-14 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | +3.571% | 25 | 376 | -55.172% |
| 2026-04-08 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -23.288% | 5 | 351 | -53.571% |
| 2026-02-25 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | +19.672% | 7 | 349 | -64.384% |
| 2026-02-23 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -23.750% | 3 | 349 | -57.377% |
| 2026-02-13 | 0.7700 | 0.8100 | 0.7700 | 0.8000 | -17.526% | 116 | 237 | -67.500% |
| 2026-02-06 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | +16.867% | 41 | 237 | -73.196% |
| 2026-02-05 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -36.154% | 2 | 198 | -68.675% |
| 2026-02-02 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | -31.217% | 16 | 196 | -80.000% |
| 2026-01-23 | 1.8300 | 1.9200 | 1.8300 | 1.8900 | +3.279% | 53 | 198 | -86.243% |
| 2026-01-22 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -30.153% | 5 | 146 | -85.792% |
| 2026-01-14 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +18.018% | 1 | 141 | -90.076% |
| 2026-01-13 | 2.1100 | 2.2200 | 2.1000 | 2.2200 | -11.200% | 119 | 140 | -88.288% |
| 2026-01-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.626% | 10 | 88 | -89.600% |
| 2026-01-05 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +10.811% | 1 | 89 | -89.431% |
| 2026-01-02 | 2.2500 | 2.2500 | 2.2200 | 2.2200 | +3.738% | 10 | 89 | -88.288% |
| 2025-12-31 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | -3.167% | 50 | 122 | -87.850% |
| 2025-12-24 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -1.778% | 1 | 121 | -88.235% |
| 2025-12-23 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -16.667% | 2 | 121 | -88.444% |
| 2025-12-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.226% | 1 | 123 | -90.370% |
| 2025-12-12 | 3.1000 | 3.1000 | 2.7900 | 2.7900 | -2.105% | 19 | 123 | -90.681% |
| 2025-12-11 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -8.065% | 2 | 140 | -90.877% |
| 2025-12-10 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -8.824% | 19 | 138 | -91.613% |
| 2025-12-09 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +9.677% | 1 | 126 | -92.353% |
| 2025-12-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +16.981% | 1 | 125 | -91.613% |
| 2025-12-01 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -7.343% | 1 | 126 | -90.189% |
| 2025-11-26 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +8.333% | 1 | 124 | -90.909% |
| 2025-11-21 | 2.7100 | 2.7100 | 2.6400 | 2.6400 | -7.692% | 15 | 124 | -90.152% |
| 2025-11-20 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -6.840% | 1 | 123 | -90.909% |
| 2025-11-19 | 3.3500 | 3.3500 | 3.0700 | 3.0700 | -19.211% | 61 | 122 | -91.531% |
| 2025-11-14 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -6.173% | 2 | 115 | -93.158% |
| 2025-11-13 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -10.989% | 4 | 113 | -93.580% |
| 2025-11-07 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -1.087% | 21 | 113 | -94.286% |
| 2025-11-04 | 4.7000 | 4.7000 | 4.5500 | 4.6000 | -14.179% | 8 | 113 | -94.348% |
| 2025-11-03 | 5.4200 | 5.4200 | 5.3600 | 5.3600 | -4.114% | 11 | 104 | -95.149% |
| 2025-10-30 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -11.270% | 6 | 104 | -95.349% |
| 2025-10-29 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | -5.263% | 6 | 98 | -95.873% |
| 2025-10-28 | 6.8600 | 6.8600 | 6.6500 | 6.6500 | -2.920% | 2 | 100 | -96.090% |
| 2025-10-27 | 6.9000 | 6.9000 | 6.8500 | 6.8500 | +6.202% | 10 | 101 | -96.204% |
| 2025-10-23 | 6.4900 | 6.4900 | 6.4500 | 6.4500 | +12.369% | 4 | 101 | -95.969% |
| 2025-10-17 | 5.5000 | 5.7400 | 5.5000 | 5.7400 | -4.333% | 3 | 97 | -95.470% |
| 2025-10-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.542% | 14 | 98 | -95.667% |
| 2025-10-14 | 6.7000 | 6.7000 | 6.2700 | 6.4200 | -23.297% | 12 | 98 | -95.950% |
| 2025-10-08 | 8.0500 | 8.3700 | 8.0500 | 8.3700 | +7.033% | 15 | 88 | -96.894% |
| 2025-10-07 | 7.5600 | 7.8200 | 7.5600 | 7.8200 | -5.897% | 11 | 95 | -96.675% |
| 2025-10-06 | 8.1000 | 8.4000 | 8.1000 | 8.3100 | +10.066% | 44 | 85 | -96.871% |
| 2025-10-03 | 7.5000 | 7.5500 | 7.5000 | 7.5500 | +11.029% | 4 | 52 | -96.556% |
| 2025-10-02 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +7.087% | 3 | 48 | -96.176% |
| 2025-10-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +13.393% | 10 | 45 | -95.906% |
| 2025-09-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -0.885% | 2 | 42 | -95.357% |
| 2025-09-29 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +13.000% | 1 | 40 | -95.398% |
| 2025-09-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.762% | 1 | 41 | -94.800% |
| 2025-09-25 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.022% | 1 | 40 | -95.048% |
| 2025-09-24 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +3.208% | 14 | 40 | -95.247% |
| 2025-09-22 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | -3.636% | 4 | 26 | -95.094% |
| 2025-09-19 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 2 | 22 | -95.273% |
| 2025-09-16 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.545% | 1 | 20 | -95.478% |
| 2025-09-15 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | +8.911% | 13 | 19 | -95.273% |
| 2025-09-05 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 7 | 7 | -94.851% |