IBIT270617C00024000
IBIT Jun 17 2027 24.00 Call
optionOPRA
EODOct 15, 2026
23.00USD-4.564%(-1.10)1Vol143OI
IBIT270617C00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 23.00 | 23.00 | 23.00 | 23.00 | -4.564% | 1 | 144 | 0.000% |
| 2026-10-09 | 24.10 | 24.10 | 24.10 | 24.10 | 0.000% | 2 | 142 | -4.564% |
| 2026-10-08 | 24.10 | 24.10 | 24.10 | 24.10 | -7.486% | 28 | 114 | -4.564% |
| 2026-10-05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.000% | 1 | 115 | -11.708% |
| 2026-09-21 | 26.10 | 26.13 | 26.05 | 26.05 | +12.868% | 17 | 114 | -11.708% |
| 2026-09-18 | 23.20 | 23.20 | 23.08 | 23.08 | +13.193% | 18 | 96 | -0.347% |
| 2026-09-16 | 20.40 | 20.40 | 20.39 | 20.39 | -7.738% | 12 | 84 | +12.800% |
| 2026-09-14 | 21.98 | 22.10 | 21.98 | 22.10 | +4.344% | 23 | 72 | +4.072% |
| 2026-09-10 | 21.18 | 21.18 | 21.18 | 21.18 | -4.638% | 5 | 67 | +8.593% |
| 2026-09-09 | 22.21 | 22.21 | 22.21 | 22.21 | +1.138% | 1 | 67 | +3.557% |
| 2026-09-08 | 21.96 | 21.96 | 21.96 | 21.96 | -3.046% | 4 | 65 | +4.736% |
| 2026-09-04 | 22.65 | 22.65 | 22.65 | 22.65 | +6.488% | 3 | 65 | +1.545% |
| 2026-09-02 | 21.30 | 21.30 | 21.27 | 21.27 | -0.978% | 4 | 65 | +8.134% |
| 2026-09-01 | 21.47 | 21.48 | 21.47 | 21.48 | -1.014% | 5 | 60 | +7.076% |
| 2026-08-28 | 21.85 | 21.85 | 21.70 | 21.70 | -5.447% | 6 | 58 | +5.991% |
| 2026-08-27 | 22.95 | 22.95 | 22.95 | 22.95 | +2.045% | 6 | 58 | +0.218% |
| 2026-08-25 | 22.50 | 22.54 | 22.48 | 22.49 | +3.402% | 4 | 57 | +2.268% |
| 2026-08-21 | 21.33 | 21.77 | 21.33 | 21.75 | +14.474% | 69 | 58 | +5.747% |
| 2026-08-20 | 18.35 | 19.00 | 18.35 | 19.00 | +12.760% | 46 | 56 | +21.053% |
| 2026-08-19 | 16.74 | 16.88 | 16.74 | 16.85 | +14.005% | 52 | 56 | +36.499% |
| 2026-08-18 | 14.76 | 14.81 | 14.76 | 14.78 | +4.231% | 52 | 56 | +55.616% |
| 2026-08-17 | 14.17 | 14.26 | 14.17 | 14.18 | +3.883% | 60 | 55 | +62.200% |
| 2026-08-14 | 13.66 | 13.71 | 13.63 | 13.65 | -4.076% | 44 | 56 | +68.498% |
| 2026-08-13 | 14.30 | 14.36 | 14.23 | 14.23 | +0.565% | 72 | 56 | +61.630% |
| 2026-08-12 | 14.13 | 14.20 | 14.13 | 14.15 | -2.414% | 56 | 56 | +62.544% |
| 2026-08-11 | 14.48 | 14.54 | 14.48 | 14.50 | -1.762% | 46 | 56 | +58.621% |
| 2026-08-10 | 14.72 | 14.79 | 14.72 | 14.76 | -1.927% | 60 | 56 | +55.827% |
| 2026-08-07 | 14.95 | 15.09 | 14.95 | 15.05 | +1.965% | 48 | 56 | +52.824% |
| 2026-08-06 | 14.62 | 14.76 | 14.62 | 14.76 | +0.272% | 65 | 51 | +55.827% |
| 2026-08-05 | 14.74 | 14.80 | 14.72 | 14.72 | +2.364% | 60 | 51 | +56.250% |
| 2026-08-04 | 14.27 | 14.39 | 14.27 | 14.38 | -4.957% | 48 | 51 | +59.944% |
| 2026-07-23 | 15.17 | 15.24 | 15.11 | 15.13 | -3.814% | 44 | 51 | +52.016% |
| 2026-07-22 | 15.72 | 15.78 | 15.71 | 15.73 | -1.687% | 64 | 51 | +46.217% |
| 2026-07-21 | 16.00 | 16.00 | 16.00 | 16.00 | +3.761% | 1 | 50 | +43.750% |
| 2026-07-20 | 15.42 | 15.42 | 15.42 | 15.42 | +0.391% | 1 | 50 | +49.157% |
| 2026-07-15 | 15.36 | 15.44 | 15.36 | 15.36 | +1.789% | 44 | 50 | +49.740% |
| 2026-07-14 | 14.62 | 15.09 | 14.62 | 15.09 | +7.632% | 60 | 42 | +52.419% |
| 2026-07-13 | 13.87 | 14.03 | 13.87 | 14.02 | -5.078% | 48 | 42 | +64.051% |
| 2026-07-10 | 14.71 | 14.79 | 14.70 | 14.77 | +0.204% | 72 | 42 | +55.721% |
| 2026-07-07 | 14.79 | 14.87 | 14.73 | 14.74 | +8.382% | 96 | 42 | +56.038% |
| 2026-07-02 | 13.60 | 13.60 | 13.60 | 13.60 | +6.918% | 30 | 42 | +69.118% |
| 2026-07-01 | 12.78 | 12.86 | 12.72 | 12.72 | +0.553% | 60 | 42 | +80.818% |
| 2026-06-29 | 12.66 | 12.73 | 12.63 | 12.65 | -1.709% | 60 | 42 | +81.818% |
| 2026-06-25 | 12.77 | 12.93 | 12.77 | 12.87 | -1.756% | 52 | 42 | +78.710% |
| 2026-06-24 | 13.10 | 13.10 | 13.10 | 13.10 | -7.746% | 30 | 12 | +75.573% |
| 2026-06-23 | 14.27 | 14.36 | 14.17 | 14.20 | -8.387% | 124 | 11 | +61.972% |
| 2026-06-22 | 15.53 | 15.63 | 15.50 | 15.50 | +7.639% | 65 | 11 | +48.387% |
| 2026-06-18 | 14.99 | 15.08 | 14.36 | 14.40 | -10.448% | 112 | 11 | +59.722% |
| 2026-06-17 | 15.58 | 16.11 | 15.54 | 16.08 | +1.005% | 116 | 11 | +43.035% |
| 2026-06-16 | 15.88 | 15.96 | 15.76 | 15.92 | -3.748% | 50 | 10 | +44.472% |
| 2026-06-15 | 16.45 | 16.61 | 16.45 | 16.54 | +9.319% | 116 | 10 | +39.057% |
| 2026-06-12 | 15.15 | 15.24 | 15.09 | 15.13 | +3.276% | 88 | 10 | +52.016% |
| 2026-06-11 | 14.62 | 14.71 | 14.60 | 14.65 | -3.364% | 60 | 10 | +56.997% |
| 2026-06-08 | 15.16 | 15.16 | 15.16 | 15.16 | +12.130% | 3 | 12 | +51.715% |
| 2026-06-05 | 13.52 | 13.52 | 13.52 | 13.52 | -21.441% | 3 | 9 | +70.118% |
| 2026-06-02 | 17.21 | 17.21 | 17.21 | 17.21 | -14.036% | 1 | 8 | +33.643% |
| 2026-05-29 | 20.02 | 20.02 | 20.02 | 20.02 | -16.444% | 1 | 7 | +14.885% |
| 2026-05-07 | 23.96 | 23.96 | 23.96 | 23.96 | +3.054% | 2 | 9 | -4.007% |
| 2026-04-17 | 22.60 | 23.25 | 22.60 | 23.25 | +5.682% | 3 | 9 | -1.075% |
| 2026-04-14 | 22.00 | 22.00 | 22.00 | 22.00 | +7.843% | 5 | 6 | +4.545% |
| 2026-03-23 | 20.40 | 20.40 | 20.40 | 20.40 | +3.817% | 4 | 2 | +12.745% |
| 2026-03-20 | 20.05 | 20.05 | 19.65 | 19.65 | 0.000% | 3 | 3 | +17.048% |