IBIT270617C00020000
IBIT Jun 17 2027 20.00 Call
optionOPRA
EODOct 16, 2026
26.99USD-0.369%(-0.10)5Vol2,018OI
IBIT270617C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 27.05 | 27.05 | 26.48 | 26.99 | -0.369% | 5 | 2,019 | 0.000% |
| 2026-10-14 | 27.42 | 27.42 | 27.09 | 27.09 | -8.726% | 45 | 2,019 | -0.369% |
| 2026-10-06 | 29.68 | 29.68 | 29.68 | 29.68 | +3.595% | 1 | 2,018 | -9.063% |
| 2026-10-02 | 28.65 | 28.65 | 28.65 | 28.65 | +2.321% | 1 | 2,018 | -5.794% |
| 2026-09-29 | 28.00 | 28.00 | 28.00 | 28.00 | -1.995% | 1 | 2,018 | -3.607% |
| 2026-09-25 | 28.53 | 28.57 | 28.46 | 28.57 | -2.158% | 12 | 2,021 | -5.530% |
| 2026-09-21 | 29.20 | 29.20 | 29.20 | 29.20 | +8.550% | 22 | 2,026 | -7.568% |
| 2026-09-18 | 26.80 | 26.90 | 26.79 | 26.90 | +10.111% | 10 | 2,017 | +0.335% |
| 2026-09-15 | 24.43 | 24.43 | 24.43 | 24.43 | -6.577% | 1 | 2,017 | +10.479% |
| 2026-09-11 | 26.15 | 26.15 | 26.15 | 26.15 | -6.940% | 35 | 1,982 | +3.212% |
| 2026-09-04 | 28.10 | 28.10 | 28.10 | 28.10 | +12.851% | 1 | 1,982 | -3.950% |
| 2026-09-02 | 24.75 | 24.90 | 24.75 | 24.90 | -0.200% | 21 | 1,962 | +8.394% |
| 2026-09-01 | 24.90 | 24.95 | 24.90 | 24.95 | -1.188% | 40 | 1,962 | +8.176% |
| 2026-08-28 | 25.25 | 25.25 | 25.25 | 25.25 | -5.784% | 2 | 1,962 | +6.891% |
| 2026-08-27 | 26.80 | 26.80 | 26.80 | 26.80 | +4.483% | 3 | 1,962 | +0.709% |
| 2026-08-26 | 25.60 | 25.65 | 25.60 | 25.65 | -0.774% | 4 | 1,966 | +5.224% |
| 2026-08-24 | 25.80 | 25.85 | 25.80 | 25.85 | +2.824% | 11 | 1,956 | +4.410% |
| 2026-08-21 | 24.93 | 25.20 | 24.75 | 25.14 | +11.387% | 16 | 1,962 | +7.359% |
| 2026-08-20 | 21.80 | 22.57 | 21.80 | 22.57 | +13.133% | 47 | 1,976 | +19.584% |
| 2026-08-19 | 20.35 | 20.47 | 19.95 | 19.95 | +13.870% | 35 | 1,973 | +35.288% |
| 2026-08-17 | 17.55 | 17.58 | 17.52 | 17.52 | +2.696% | 54 | 1,979 | +54.053% |
| 2026-08-14 | 17.05 | 17.15 | 17.01 | 17.06 | -2.958% | 122 | 1,909 | +58.206% |
| 2026-08-13 | 17.53 | 17.58 | 17.53 | 17.58 | +0.457% | 4 | 1,909 | +53.527% |
| 2026-08-12 | 17.46 | 17.52 | 17.45 | 17.50 | -2.016% | 237 | 1,904 | +54.229% |
| 2026-08-11 | 17.85 | 17.89 | 17.83 | 17.86 | -1.760% | 46 | 1,904 | +51.120% |
| 2026-08-10 | 18.13 | 18.21 | 18.11 | 18.18 | -1.623% | 64 | 1,904 | +48.460% |
| 2026-08-07 | 18.45 | 18.51 | 18.44 | 18.48 | +2.212% | 62 | 1,893 | +46.050% |
| 2026-08-06 | 18.23 | 18.29 | 18.08 | 18.08 | -0.441% | 25 | 1,894 | +49.281% |
| 2026-08-05 | 18.06 | 18.16 | 18.06 | 18.16 | +2.599% | 50 | 1,894 | +48.623% |
| 2026-08-04 | 17.60 | 17.72 | 17.60 | 17.70 | -0.562% | 43 | 1,896 | +52.486% |
| 2026-08-03 | 17.73 | 17.80 | 17.73 | 17.80 | +2.594% | 2 | 1,896 | +51.629% |
| 2026-07-31 | 17.14 | 17.35 | 17.14 | 17.35 | -5.501% | 18 | 1,896 | +55.562% |
| 2026-07-30 | 18.36 | 18.36 | 18.36 | 18.36 | +5.517% | 3 | 1,895 | +47.004% |
| 2026-07-28 | 17.40 | 17.40 | 17.25 | 17.40 | -4.918% | 21 | 1,895 | +55.115% |
| 2026-07-27 | 18.20 | 18.30 | 18.20 | 18.30 | +2.521% | 106 | 1,807 | +47.486% |
| 2026-07-24 | 17.85 | 17.85 | 17.85 | 17.85 | -2.989% | 1 | 1,807 | +51.204% |
| 2026-07-23 | 18.80 | 18.80 | 18.40 | 18.40 | -2.697% | 112 | 1,805 | +46.685% |
| 2026-07-22 | 19.50 | 19.50 | 18.91 | 18.91 | +1.721% | 70 | 1,801 | +42.729% |
| 2026-07-15 | 18.59 | 18.59 | 18.59 | 18.59 | +1.088% | 2 | 1,800 | +45.186% |
| 2026-07-14 | 17.86 | 18.39 | 17.86 | 18.39 | +9.139% | 57 | 1,800 | +46.765% |
| 2026-07-13 | 17.24 | 17.32 | 16.85 | 16.85 | -6.128% | 57 | 1,800 | +60.178% |
| 2026-07-10 | 18.05 | 18.05 | 17.95 | 17.95 | +5.526% | 49 | 1,800 | +50.362% |
| 2026-07-08 | 17.02 | 17.02 | 17.01 | 17.01 | -5.395% | 4 | 1,798 | +58.671% |
| 2026-07-07 | 18.05 | 18.13 | 17.94 | 17.98 | +0.111% | 60 | 1,798 | +50.111% |
| 2026-07-06 | 17.20 | 17.96 | 17.20 | 17.96 | +6.588% | 2 | 1,797 | +50.278% |
| 2026-07-02 | 16.85 | 16.85 | 16.85 | 16.85 | +6.984% | 8 | 1,797 | +60.178% |
| 2026-07-01 | 15.45 | 15.82 | 15.45 | 15.75 | +3.482% | 57 | 1,797 | +71.365% |
| 2026-06-30 | 15.20 | 15.40 | 15.00 | 15.22 | -6.396% | 33 | 1,800 | +77.332% |
| 2026-06-29 | 15.55 | 16.26 | 15.55 | 16.26 | +1.625% | 92 | 1,799 | +65.990% |
| 2026-06-26 | 16.20 | 16.20 | 15.91 | 16.00 | +1.846% | 9 | 1,800 | +68.687% |
| 2026-06-25 | 16.73 | 16.73 | 15.60 | 15.71 | -2.724% | 63 | 1,797 | +71.801% |
| 2026-06-24 | 16.15 | 16.15 | 16.15 | 16.15 | -6.701% | 1 | 1,797 | +67.121% |
| 2026-06-23 | 17.54 | 17.55 | 17.31 | 17.31 | -7.926% | 148 | 1,787 | +55.921% |
| 2026-06-22 | 18.85 | 18.87 | 18.77 | 18.80 | +6.576% | 70 | 1,787 | +43.564% |
| 2026-06-18 | 18.27 | 18.27 | 17.53 | 17.64 | -4.597% | 134 | 1,779 | +53.005% |
| 2026-06-17 | 18.81 | 19.02 | 18.49 | 18.49 | -3.346% | 86 | 1,777 | +45.971% |
| 2026-06-16 | 19.10 | 19.19 | 19.09 | 19.13 | -3.286% | 114 | 1,777 | +41.087% |
| 2026-06-15 | 19.71 | 20.07 | 19.71 | 19.78 | +8.681% | 110 | 1,779 | +36.451% |
| 2026-06-12 | 18.54 | 18.54 | 18.13 | 18.20 | +2.825% | 98 | 1,779 | +48.297% |
| 2026-06-11 | 17.67 | 17.77 | 17.67 | 17.70 | +1.724% | 52 | 1,779 | +52.486% |
| 2026-06-10 | 17.45 | 17.45 | 17.30 | 17.40 | -4.396% | 3 | 1,778 | +55.115% |
| 2026-06-08 | 18.30 | 18.63 | 18.19 | 18.20 | +12.485% | 221 | 1,768 | +48.297% |
| 2026-06-05 | 17.65 | 17.69 | 16.18 | 16.18 | -11.826% | 28 | 1,764 | +66.811% |
| 2026-06-04 | 18.35 | 18.35 | 18.35 | 18.35 | -7.603% | 6 | 1,764 | +47.084% |
| 2026-06-03 | 19.70 | 19.99 | 19.70 | 19.86 | +0.050% | 13 | 1,764 | +35.901% |
| 2026-06-02 | 20.88 | 20.88 | 19.85 | 19.85 | -11.581% | 11 | 1,764 | +35.970% |
| 2026-06-01 | 22.30 | 22.45 | 22.30 | 22.45 | -2.391% | 705 | 1,941 | +20.223% |
| 2026-05-29 | 23.00 | 23.20 | 23.00 | 23.00 | -0.433% | 18 | 1,955 | +17.348% |
| 2026-05-28 | 23.10 | 23.10 | 23.10 | 23.10 | -3.950% | 1 | 1,956 | +16.840% |
| 2026-05-27 | 24.05 | 24.05 | 24.05 | 24.05 | -6.055% | 2 | 1,958 | +12.225% |
| 2026-05-21 | 25.60 | 25.60 | 25.60 | 25.60 | 0.000% | 402 | 2,281 | +5.430% |
| 2026-05-19 | 25.60 | 25.60 | 25.60 | 25.60 | +1.186% | 1 | 2,280 | +5.430% |
| 2026-05-18 | 25.35 | 25.35 | 25.30 | 25.30 | -6.296% | 705 | 1,575 | +6.680% |
| 2026-05-15 | 27.00 | 27.00 | 27.00 | 27.00 | -3.330% | 1 | 1,576 | -0.037% |
| 2026-05-14 | 27.93 | 27.93 | 27.93 | 27.93 | +2.873% | 1 | 1,577 | -3.366% |
| 2026-05-13 | 27.15 | 27.15 | 27.15 | 27.15 | -2.688% | 5 | 1,577 | -0.589% |
| 2026-05-11 | 27.90 | 27.90 | 27.90 | 27.90 | +2.198% | 1 | 1,576 | -3.262% |
| 2026-05-08 | 27.20 | 27.30 | 27.20 | 27.30 | +3.448% | 4 | 1,580 | -1.136% |
| 2026-05-01 | 26.39 | 26.39 | 26.39 | 26.39 | +5.349% | 2 | 1,580 | +2.274% |
| 2026-04-29 | 25.05 | 25.05 | 25.05 | 25.05 | -4.934% | 3 | 1,577 | +7.745% |
| 2026-04-23 | 26.35 | 26.35 | 26.35 | 26.35 | -2.407% | 1 | 1,576 | +2.429% |
| 2026-04-22 | 27.00 | 27.00 | 27.00 | 27.00 | +7.356% | 6 | 1,576 | -0.037% |
| 2026-04-21 | 25.15 | 25.15 | 25.15 | 25.15 | +0.600% | 1 | 1,581 | +7.316% |
| 2026-04-20 | 25.00 | 25.00 | 25.00 | 25.00 | -3.846% | 1 | 1,581 | +7.960% |
| 2026-04-17 | 26.00 | 26.00 | 26.00 | 26.00 | +6.732% | 1 | 1,580 | +3.808% |
| 2026-04-15 | 24.36 | 24.36 | 24.36 | 24.36 | -3.639% | 1 | 1,579 | +10.796% |
| 2026-04-14 | 25.34 | 25.50 | 25.10 | 25.28 | +7.119% | 44 | 1,578 | +6.764% |
| 2026-04-13 | 23.60 | 23.60 | 23.60 | 23.60 | -2.075% | 5 | 1,614 | +14.364% |
| 2026-04-10 | 24.10 | 24.10 | 24.10 | 24.10 | +4.783% | 1 | 1,609 | +11.992% |
| 2026-04-09 | 23.00 | 23.00 | 23.00 | 23.00 | -0.734% | 1 | 1,608 | +17.348% |
| 2026-04-08 | 23.28 | 23.28 | 23.17 | 23.17 | +8.019% | 8 | 1,609 | +16.487% |
| 2026-04-07 | 21.45 | 21.45 | 21.45 | 21.45 | -3.596% | 25 | 1,615 | +25.828% |
| 2026-04-06 | 22.25 | 22.25 | 22.25 | 22.25 | +8.273% | 1 | 1,640 | +21.303% |
| 2026-04-02 | 20.60 | 20.60 | 20.55 | 20.55 | -4.330% | 2 | 1,639 | +31.338% |
| 2026-04-01 | 21.48 | 21.48 | 21.48 | 21.48 | +0.609% | 1 | 1,639 | +25.652% |
| 2026-03-31 | 21.35 | 21.35 | 21.35 | 21.35 | +2.398% | 5 | 1,638 | +26.417% |
| 2026-03-30 | 21.25 | 21.25 | 20.85 | 20.85 | +1.956% | 7 | 1,643 | +29.448% |
| 2026-03-27 | 20.58 | 20.58 | 20.32 | 20.45 | -6.193% | 42 | 1,636 | +31.980% |
| 2026-03-26 | 22.40 | 22.45 | 21.80 | 21.80 | -5.913% | 15 | 1,618 | +23.807% |
| 2026-03-25 | 23.00 | 23.17 | 23.00 | 23.17 | +4.135% | 19 | 1,613 | +16.487% |
| 2026-03-24 | 22.19 | 22.25 | 22.19 | 22.25 | -4.792% | 30 | 1,624 | +21.303% |
| 2026-03-23 | 23.37 | 23.37 | 23.37 | 23.37 | +4.517% | 3 | 1,594 | +15.490% |
| 2026-03-19 | 22.36 | 22.36 | 22.36 | 22.36 | -3.869% | 1 | 1,597 | +20.707% |
| 2026-03-18 | 23.26 | 23.26 | 23.26 | 23.26 | -7.515% | 4 | 1,598 | +16.036% |
| 2026-03-17 | 24.94 | 25.15 | 24.94 | 25.15 | +2.236% | 3 | 1,594 | +7.316% |
| 2026-03-16 | 25.00 | 25.00 | 24.60 | 24.60 | +0.408% | 53 | 1,591 | +9.715% |
| 2026-03-13 | 25.00 | 25.00 | 24.50 | 24.50 | +7.409% | 7 | 1,538 | +10.163% |
| 2026-03-12 | 22.50 | 22.81 | 22.50 | 22.81 | -2.521% | 11 | 1,531 | +18.325% |
| 2026-03-10 | 23.31 | 23.40 | 23.31 | 23.40 | +5.453% | 10 | 1,520 | +15.342% |
| 2026-03-09 | 22.19 | 22.19 | 22.19 | 22.19 | +2.023% | 1 | 1,520 | +21.631% |
| 2026-03-06 | 21.75 | 21.75 | 21.75 | 21.75 | -6.250% | 1 | 1,519 | +24.092% |
| 2026-03-05 | 23.15 | 23.25 | 23.14 | 23.20 | -2.969% | 53 | 1,518 | +16.336% |
| 2026-03-04 | 23.91 | 23.91 | 23.91 | 23.91 | +9.931% | 8 | 1,467 | +12.882% |
| 2026-03-03 | 20.75 | 21.82 | 20.75 | 21.75 | -4.396% | 13 | 1,459 | +24.092% |
| 2026-03-02 | 22.40 | 22.75 | 22.25 | 22.75 | +10.976% | 10 | 1,468 | +18.637% |
| 2026-02-27 | 20.50 | 20.50 | 20.50 | 20.50 | -2.381% | 15 | 1,462 | +31.659% |
| 2026-02-26 | 21.30 | 21.30 | 21.00 | 21.00 | -5.998% | 51 | 1,447 | +28.524% |
| 2026-02-25 | 21.10 | 22.34 | 21.10 | 22.34 | +14.741% | 7 | 1,391 | +20.815% |
| 2026-02-24 | 19.00 | 19.47 | 18.95 | 19.47 | -2.406% | 19 | 1,391 | +38.624% |
| 2026-02-23 | 20.32 | 20.32 | 19.95 | 19.95 | -7.209% | 2 | 1,385 | +35.288% |
| 2026-02-20 | 21.40 | 21.56 | 21.40 | 21.50 | +3.415% | 130 | 1,385 | +25.535% |
| 2026-02-19 | 20.79 | 20.79 | 20.79 | 20.79 | -0.048% | 5 | 1,265 | +29.822% |
| 2026-02-18 | 20.80 | 20.80 | 20.80 | 20.80 | -0.574% | 3 | 1,260 | +29.760% |
| 2026-02-12 | 21.85 | 21.85 | 20.77 | 20.92 | -3.372% | 20 | 1,257 | +29.015% |
| 2026-02-11 | 21.60 | 21.65 | 21.01 | 21.65 | -3.089% | 157 | 1,259 | +24.665% |
| 2026-02-10 | 22.64 | 22.64 | 22.34 | 22.34 | -4.325% | 18 | 1,126 | +20.815% |
| 2026-02-09 | 22.90 | 23.35 | 22.50 | 23.35 | +0.301% | 10 | 1,108 | +15.589% |
| 2026-02-06 | 21.92 | 23.30 | 21.92 | 23.28 | +17.754% | 500 | 1,099 | +15.936% |
| 2026-02-05 | 22.75 | 23.20 | 19.40 | 19.77 | -20.153% | 507 | 623 | +36.520% |
| 2026-02-04 | 24.82 | 24.82 | 24.00 | 24.76 | -5.856% | 34 | 243 | +9.006% |
| 2026-02-03 | 26.90 | 26.90 | 24.59 | 26.30 | -4.503% | 85 | 243 | +2.624% |
| 2026-02-02 | 27.58 | 27.75 | 27.50 | 27.54 | -8.200% | 25 | 183 | -1.997% |
| 2026-01-29 | 30.10 | 30.10 | 30.00 | 30.00 | -9.146% | 4 | 172 | -10.033% |
| 2026-01-27 | 33.02 | 33.02 | 33.02 | 33.02 | -1.374% | 1 | 170 | -18.262% |
| 2026-01-23 | 33.48 | 33.48 | 33.48 | 33.48 | +1.455% | 35 | 170 | -19.385% |
| 2026-01-21 | 33.00 | 33.00 | 33.00 | 33.00 | -1.493% | 1 | 181 | -18.212% |
| 2026-01-20 | 33.75 | 33.75 | 33.50 | 33.50 | -9.582% | 3 | 180 | -19.433% |
| 2026-01-15 | 37.52 | 37.70 | 37.05 | 37.05 | -1.958% | 4 | 177 | -27.152% |
| 2026-01-14 | 37.79 | 37.79 | 37.79 | 37.79 | +11.147% | 1 | 173 | -28.579% |
| 2026-01-09 | 34.20 | 34.20 | 34.00 | 34.00 | -0.059% | 3 | 174 | -20.618% |
| 2026-01-08 | 34.05 | 34.10 | 34.02 | 34.02 | -1.248% | 3 | 171 | -20.664% |
| 2026-01-07 | 34.39 | 34.45 | 34.39 | 34.45 | -4.039% | 8 | 170 | -21.655% |
| 2026-01-06 | 35.90 | 35.90 | 35.90 | 35.90 | -0.829% | 10 | 166 | -24.819% |
| 2026-01-05 | 36.10 | 36.20 | 36.10 | 36.20 | +6.314% | 35 | 168 | -25.442% |
| 2026-01-02 | 34.05 | 34.05 | 34.05 | 34.05 | +5.418% | 15 | 153 | -20.734% |
| 2025-12-29 | 32.70 | 32.78 | 32.30 | 32.30 | +4.194% | 47 | 141 | -16.440% |
| 2025-12-18 | 33.57 | 33.65 | 31.00 | 31.00 | -2.516% | 51 | 146 | -12.935% |
| 2025-12-17 | 33.85 | 33.85 | 31.80 | 31.80 | -1.639% | 50 | 118 | -15.126% |
| 2025-12-16 | 32.56 | 32.56 | 32.33 | 32.33 | +1.603% | 6 | 115 | -16.517% |
| 2025-12-15 | 32.20 | 32.20 | 31.80 | 31.82 | -7.095% | 31 | 113 | -15.179% |
| 2025-12-08 | 34.25 | 34.25 | 34.25 | 34.25 | -2.310% | 1 | 104 | -21.197% |
| 2025-12-04 | 35.80 | 35.80 | 35.06 | 35.06 | +1.447% | 22 | 104 | -23.018% |
| 2025-12-02 | 34.56 | 34.56 | 34.56 | 34.56 | +8.000% | 10 | 100 | -21.904% |
| 2025-12-01 | 32.00 | 32.00 | 32.00 | 32.00 | -5.910% | 2 | 90 | -15.656% |
| 2025-11-26 | 34.55 | 34.55 | 33.90 | 34.01 | +5.621% | 56 | 47 | -20.641% |
| 2025-11-25 | 32.20 | 32.20 | 32.20 | 32.20 | -2.719% | 1 | 47 | -16.180% |
| 2025-11-24 | 31.85 | 33.40 | 31.85 | 33.10 | +6.774% | 3 | 47 | -18.459% |
| 2025-11-21 | 31.55 | 31.55 | 30.86 | 31.00 | -11.175% | 5 | 45 | -12.935% |
| 2025-11-18 | 34.90 | 34.90 | 34.90 | 34.90 | -1.966% | 2 | 40 | -22.665% |
| 2025-11-17 | 35.60 | 35.60 | 35.60 | 35.60 | -14.731% | 1 | 40 | -24.185% |
| 2025-11-05 | 41.75 | 41.75 | 41.75 | 41.75 | +0.845% | 1 | 40 | -35.353% |
| 2025-11-04 | 41.40 | 41.40 | 41.40 | 41.40 | -4.608% | 12 | 40 | -34.807% |
| 2025-11-03 | 43.21 | 43.40 | 43.21 | 43.40 | -1.543% | 2 | 28 | -37.811% |
| 2025-10-30 | 44.13 | 44.25 | 43.80 | 44.08 | -4.195% | 24 | 28 | -38.770% |
| 2025-10-29 | 46.75 | 46.79 | 46.01 | 46.01 | -4.046% | 22 | 27 | -41.339% |
| 2025-10-28 | 47.77 | 47.95 | 47.77 | 47.95 | +4.307% | 2 | 6 | -43.712% |
| 2025-10-23 | 45.07 | 45.97 | 45.07 | 45.97 | -2.191% | 8 | 6 | -41.288% |
| 2025-10-14 | 47.00 | 47.00 | 47.00 | 47.00 | -2.388% | 1 | 5 | -42.574% |
| 2025-10-13 | 48.15 | 48.15 | 48.15 | 48.15 | -7.279% | 1 | 4 | -43.946% |
| 2025-10-07 | 51.93 | 51.93 | 51.93 | 51.93 | -4.011% | 1 | 3 | -48.026% |
| 2025-10-06 | 54.10 | 54.10 | 54.10 | 54.10 | +2.852% | 3 | 2 | -50.111% |
| 2025-10-03 | 52.75 | 52.75 | 52.60 | 52.60 | +9.812% | 2 | 5 | -48.688% |
| 2025-09-11 | 47.90 | 47.90 | 47.90 | 47.90 | 0.000% | 3 | 3 | -43.653% |