IBIT270617C00025000
IBIT Jun 17 2027 25.00 Call
optionOPRA
EODOct 16, 2026
22.40USD+3.321%(+0.72)4Vol1,623OI
IBIT270617C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 22.40 | 22.40 | 22.40 | 22.40 | +3.321% | 4 | 1,623 | 0.000% |
| 2026-10-15 | 21.68 | 21.68 | 21.68 | 21.68 | -5.575% | 2 | 1,624 | +3.321% |
| 2026-10-09 | 22.96 | 22.96 | 22.96 | 22.96 | +1.818% | 1 | 1,624 | -2.439% |
| 2026-10-08 | 23.10 | 23.10 | 22.55 | 22.55 | -4.124% | 4 | 1,621 | -0.665% |
| 2026-10-07 | 23.52 | 23.52 | 23.52 | 23.52 | -5.352% | 1 | 1,621 | -4.762% |
| 2026-10-06 | 24.70 | 24.85 | 24.70 | 24.85 | +1.140% | 5 | 1,617 | -9.859% |
| 2026-10-05 | 25.05 | 25.05 | 24.55 | 24.57 | +0.821% | 4 | 1,615 | -8.832% |
| 2026-10-02 | 25.10 | 25.10 | 24.37 | 24.37 | -2.520% | 2 | 1,614 | -8.084% |
| 2026-09-22 | 25.10 | 25.10 | 25.00 | 25.00 | -0.398% | 51 | 1,662 | -10.400% |
| 2026-09-21 | 24.73 | 25.30 | 24.73 | 25.10 | +29.716% | 27 | 1,667 | -10.757% |
| 2026-09-16 | 19.45 | 19.45 | 19.35 | 19.35 | -2.273% | 3 | 1,670 | +15.762% |
| 2026-09-15 | 19.86 | 19.90 | 19.50 | 19.80 | -7.260% | 14 | 1,662 | +13.131% |
| 2026-09-14 | 21.00 | 21.35 | 21.00 | 21.35 | +4.657% | 12 | 1,652 | +4.918% |
| 2026-09-11 | 21.20 | 21.20 | 20.40 | 20.40 | +0.344% | 65 | 1,602 | +9.804% |
| 2026-09-10 | 20.26 | 20.33 | 20.26 | 20.33 | -4.104% | 6 | 1,598 | +10.182% |
| 2026-09-08 | 21.20 | 21.20 | 21.20 | 21.20 | -2.663% | 55 | 1,653 | +5.660% |
| 2026-09-04 | 21.78 | 21.78 | 21.78 | 21.78 | -4.724% | 50 | 1,703 | +2.847% |
| 2026-09-03 | 22.50 | 22.86 | 22.45 | 22.86 | +10.971% | 44 | 1,663 | -2.012% |
| 2026-09-01 | 20.40 | 20.60 | 20.40 | 20.60 | -4.186% | 12 | 1,673 | +8.738% |
| 2026-08-31 | 20.81 | 21.50 | 20.81 | 21.50 | +0.797% | 5 | 1,675 | +4.186% |
| 2026-08-28 | 21.28 | 21.55 | 21.28 | 21.33 | -4.989% | 9 | 1,675 | +5.016% |
| 2026-08-27 | 21.78 | 22.45 | 21.78 | 22.45 | +6.398% | 5 | 1,675 | -0.223% |
| 2026-08-26 | 21.15 | 21.15 | 21.10 | 21.10 | -2.405% | 5 | 1,675 | +6.161% |
| 2026-08-25 | 21.66 | 21.66 | 21.52 | 21.62 | +0.093% | 20 | 1,671 | +3.608% |
| 2026-08-24 | 21.21 | 21.65 | 20.95 | 21.60 | +5.263% | 13 | 1,672 | +3.704% |
| 2026-08-21 | 20.35 | 20.98 | 20.15 | 20.52 | +13.245% | 110 | 1,704 | +9.162% |
| 2026-08-20 | 17.40 | 18.20 | 17.40 | 18.12 | +15.931% | 56 | 1,712 | +23.620% |
| 2026-08-19 | 14.35 | 15.97 | 14.32 | 15.63 | +10.851% | 97 | 1,733 | +43.314% |
| 2026-08-18 | 13.96 | 14.10 | 13.96 | 14.10 | +1.952% | 54 | 1,733 | +58.865% |
| 2026-08-17 | 13.36 | 13.86 | 13.36 | 13.83 | +3.985% | 94 | 1,725 | +61.967% |
| 2026-08-14 | 12.70 | 13.30 | 12.70 | 13.30 | -1.627% | 126 | 1,671 | +68.421% |
| 2026-08-13 | 13.50 | 13.58 | 13.50 | 13.52 | +1.198% | 63 | 1,669 | +65.680% |
| 2026-08-12 | 13.58 | 13.58 | 13.35 | 13.36 | -0.669% | 55 | 1,665 | +67.665% |
| 2026-08-11 | 13.80 | 13.80 | 13.45 | 13.45 | -1.825% | 60 | 1,659 | +66.543% |
| 2026-08-10 | 14.15 | 14.15 | 13.65 | 13.70 | -2.630% | 130 | 1,653 | +63.504% |
| 2026-08-07 | 14.14 | 14.20 | 14.07 | 14.07 | +0.142% | 60 | 1,653 | +59.204% |
| 2026-08-06 | 13.83 | 14.05 | 13.83 | 14.05 | 0.000% | 86 | 1,623 | +59.431% |
| 2026-08-05 | 13.95 | 14.05 | 13.92 | 14.05 | +3.690% | 84 | 1,598 | +59.431% |
| 2026-08-04 | 13.48 | 13.55 | 13.48 | 13.55 | +1.498% | 48 | 1,599 | +65.314% |
| 2026-08-03 | 13.35 | 13.35 | 13.35 | 13.35 | +0.983% | 1 | 1,599 | +67.790% |
| 2026-07-31 | 13.22 | 13.22 | 13.22 | 13.22 | -6.901% | 15 | 1,603 | +69.440% |
| 2026-07-30 | 14.20 | 14.20 | 14.20 | 14.20 | -0.560% | 1 | 1,603 | +57.746% |
| 2026-07-27 | 14.28 | 14.28 | 14.28 | 14.28 | +3.030% | 3 | 1,605 | +56.863% |
| 2026-07-24 | 13.86 | 13.86 | 13.86 | 13.86 | -3.415% | 1 | 1,604 | +61.616% |
| 2026-07-23 | 14.35 | 14.50 | 14.34 | 14.35 | -3.171% | 40 | 1,605 | +56.098% |
| 2026-07-22 | 14.80 | 14.97 | 14.80 | 14.82 | -1.528% | 81 | 1,577 | +51.147% |
| 2026-07-21 | 15.28 | 15.40 | 15.05 | 15.05 | +7.347% | 122 | 1,466 | +48.837% |
| 2026-07-20 | 14.15 | 14.15 | 14.02 | 14.02 | +3.088% | 2 | 1,465 | +59.772% |
| 2026-07-17 | 13.60 | 13.60 | 13.60 | 13.60 | -3.955% | 1 | 1,465 | +64.706% |
| 2026-07-16 | 14.22 | 14.22 | 14.16 | 14.16 | -3.014% | 5 | 1,464 | +58.192% |
| 2026-07-15 | 14.60 | 14.65 | 14.51 | 14.60 | +2.745% | 62 | 1,464 | +53.425% |
| 2026-07-14 | 13.90 | 14.21 | 13.86 | 14.21 | +8.639% | 52 | 1,460 | +57.635% |
| 2026-07-13 | 13.16 | 13.50 | 13.08 | 13.08 | -6.638% | 53 | 1,459 | +71.254% |
| 2026-07-10 | 14.20 | 14.20 | 13.94 | 14.01 | +3.015% | 75 | 1,460 | +59.886% |
| 2026-07-09 | 13.51 | 13.60 | 13.51 | 13.60 | +3.030% | 2 | 1,459 | +64.706% |
| 2026-07-08 | 13.00 | 13.20 | 13.00 | 13.20 | -5.714% | 3 | 1,458 | +69.697% |
| 2026-07-07 | 14.02 | 14.44 | 13.97 | 14.00 | 0.000% | 98 | 1,457 | +60.000% |
| 2026-07-06 | 13.25 | 14.00 | 13.25 | 14.00 | +7.280% | 3 | 1,454 | +60.000% |
| 2026-07-02 | 13.05 | 13.05 | 13.05 | 13.05 | +5.242% | 2 | 1,452 | +71.648% |
| 2026-07-01 | 12.05 | 12.40 | 12.05 | 12.40 | +10.222% | 65 | 1,448 | +80.645% |
| 2026-06-30 | 11.65 | 11.65 | 11.25 | 11.25 | -5.063% | 5 | 1,448 | +99.111% |
| 2026-06-29 | 12.31 | 12.31 | 11.85 | 11.85 | -2.469% | 74 | 1,430 | +89.030% |
| 2026-06-26 | 11.45 | 12.55 | 11.45 | 12.15 | +0.830% | 36 | 1,428 | +84.362% |
| 2026-06-25 | 12.50 | 12.50 | 12.05 | 12.05 | -10.939% | 84 | 1,427 | +85.892% |
| 2026-06-23 | 13.46 | 13.63 | 13.46 | 13.53 | -8.704% | 121 | 1,429 | +65.558% |
| 2026-06-22 | 14.77 | 14.86 | 14.77 | 14.82 | +8.971% | 68 | 1,429 | +51.147% |
| 2026-06-18 | 14.25 | 14.33 | 13.60 | 13.60 | -6.849% | 109 | 1,428 | +64.706% |
| 2026-06-17 | 14.82 | 15.31 | 14.60 | 14.60 | -3.694% | 105 | 1,427 | +53.425% |
| 2026-06-16 | 15.11 | 15.19 | 15.11 | 15.16 | -3.868% | 52 | 1,427 | +47.757% |
| 2026-06-15 | 15.80 | 15.87 | 15.61 | 15.77 | +11.056% | 139 | 1,436 | +42.042% |
| 2026-06-12 | 14.43 | 14.52 | 14.20 | 14.20 | -1.389% | 99 | 1,433 | +57.746% |
| 2026-06-11 | 13.91 | 14.40 | 13.90 | 14.40 | +5.727% | 61 | 1,423 | +55.556% |
| 2026-06-10 | 13.62 | 13.62 | 13.62 | 13.62 | +0.889% | 1 | 1,423 | +64.464% |
| 2026-06-09 | 13.80 | 13.90 | 13.50 | 13.50 | -6.250% | 146 | 1,318 | +65.926% |
| 2026-06-08 | 14.65 | 14.65 | 14.40 | 14.40 | +11.715% | 26 | 1,311 | +55.556% |
| 2026-06-05 | 13.25 | 13.40 | 12.89 | 12.89 | -12.610% | 19 | 1,292 | +73.778% |
| 2026-06-04 | 14.78 | 14.78 | 14.60 | 14.75 | -5.449% | 18 | 1,274 | +51.864% |
| 2026-06-03 | 16.08 | 16.08 | 15.60 | 15.60 | -4.294% | 21 | 1,253 | +43.590% |
| 2026-06-02 | 16.40 | 16.55 | 16.23 | 16.30 | -16.922% | 14 | 1,247 | +37.423% |
| 2026-05-29 | 19.00 | 19.62 | 19.00 | 19.62 | +2.723% | 2 | 1,247 | +14.169% |
| 2026-05-28 | 19.10 | 19.10 | 19.10 | 19.10 | -6.004% | 40 | 1,287 | +17.277% |
| 2026-05-27 | 20.35 | 20.35 | 20.32 | 20.32 | -4.015% | 3 | 1,290 | +10.236% |
| 2026-05-18 | 21.60 | 21.60 | 20.93 | 21.17 | -6.740% | 6 | 1,293 | +5.810% |
| 2026-05-15 | 22.70 | 22.70 | 22.70 | 22.70 | -6.082% | 1 | 1,294 | -1.322% |
| 2026-05-14 | 23.40 | 24.17 | 23.40 | 24.17 | -0.330% | 6 | 1,290 | -7.323% |
| 2026-05-11 | 24.25 | 24.25 | 24.25 | 24.25 | +3.412% | 23 | 1,267 | -7.629% |
| 2026-05-07 | 23.65 | 23.84 | 23.45 | 23.45 | -2.292% | 18 | 1,276 | -4.478% |
| 2026-05-06 | 24.13 | 24.13 | 24.00 | 24.00 | -1.031% | 2 | 1,277 | -6.667% |
| 2026-05-05 | 24.05 | 24.25 | 24.05 | 24.25 | +6.828% | 5 | 1,279 | -7.629% |
| 2026-05-01 | 22.70 | 22.70 | 22.70 | 22.70 | +6.075% | 1 | 1,278 | -1.322% |
| 2026-04-30 | 21.40 | 21.40 | 21.40 | 21.40 | +1.663% | 4 | 1,282 | +4.673% |
| 2026-04-28 | 21.35 | 21.35 | 21.05 | 21.05 | -2.995% | 2 | 1,284 | +6.413% |
| 2026-04-27 | 21.70 | 21.70 | 21.59 | 21.70 | -2.516% | 17 | 1,269 | +3.226% |
| 2026-04-24 | 22.35 | 22.35 | 22.26 | 22.26 | +0.497% | 4 | 1,268 | +0.629% |
| 2026-04-23 | 22.10 | 22.30 | 22.10 | 22.15 | -2.936% | 3 | 1,269 | +1.129% |
| 2026-04-22 | 22.70 | 22.87 | 22.70 | 22.82 | +7.489% | 5 | 1,269 | -1.840% |
| 2026-04-21 | 21.50 | 21.50 | 21.10 | 21.23 | -1.485% | 4 | 1,270 | +5.511% |
| 2026-04-20 | 21.00 | 21.55 | 20.90 | 21.55 | -2.621% | 16 | 1,270 | +3.944% |
| 2026-04-17 | 22.57 | 22.58 | 22.07 | 22.13 | +5.381% | 71 | 1,256 | +1.220% |
| 2026-04-15 | 21.00 | 21.00 | 21.00 | 21.00 | -0.943% | 10 | 1,191 | +6.667% |
| 2026-04-14 | 21.10 | 21.40 | 21.10 | 21.20 | +8.997% | 62 | 1,181 | +5.660% |
| 2026-04-13 | 19.45 | 19.45 | 19.45 | 19.45 | -2.993% | 2 | 1,133 | +15.167% |
| 2026-04-10 | 20.05 | 20.05 | 20.05 | 20.05 | +8.849% | 3 | 1,131 | +11.721% |
| 2026-04-06 | 18.42 | 18.42 | 18.42 | 18.42 | +6.290% | 10 | 1,128 | +21.607% |
| 2026-04-02 | 17.30 | 17.33 | 17.25 | 17.33 | -0.745% | 3 | 1,127 | +29.256% |
| 2026-03-31 | 17.46 | 17.46 | 17.46 | 17.46 | +4.551% | 1 | 1,127 | +28.293% |
| 2026-03-27 | 16.80 | 16.80 | 16.70 | 16.70 | -7.377% | 2 | 1,126 | +34.132% |
| 2026-03-26 | 18.15 | 18.15 | 18.03 | 18.03 | -2.803% | 2 | 1,124 | +24.237% |
| 2026-03-24 | 18.70 | 18.70 | 18.55 | 18.55 | -3.886% | 3 | 1,124 | +20.755% |
| 2026-03-23 | 19.40 | 19.40 | 19.30 | 19.30 | +0.783% | 3 | 1,127 | +16.062% |
| 2026-03-20 | 19.05 | 19.15 | 19.00 | 19.15 | -3.283% | 14 | 1,130 | +16.971% |
| 2026-03-18 | 19.80 | 19.80 | 19.80 | 19.80 | -5.263% | 1 | 1,127 | +13.131% |
| 2026-03-13 | 20.90 | 20.90 | 20.90 | 20.90 | +8.010% | 1 | 1,126 | +7.177% |
| 2026-03-12 | 18.90 | 19.35 | 18.90 | 19.35 | -0.258% | 2 | 1,127 | +15.762% |
| 2026-03-10 | 19.73 | 19.73 | 19.40 | 19.40 | -3.960% | 11 | 1,132 | +15.464% |
| 2026-03-05 | 20.20 | 20.20 | 20.20 | 20.20 | -3.442% | 1 | 1,132 | +10.891% |
| 2026-03-04 | 20.00 | 20.92 | 20.00 | 20.92 | +14.945% | 13 | 1,131 | +7.075% |
| 2026-03-03 | 18.60 | 18.60 | 18.20 | 18.20 | +8.982% | 3 | 1,140 | +23.077% |
| 2026-02-27 | 17.10 | 17.10 | 16.65 | 16.70 | -3.746% | 8 | 1,137 | +34.132% |
| 2026-02-26 | 17.80 | 17.80 | 17.35 | 17.35 | -7.958% | 3 | 1,139 | +29.107% |
| 2026-02-25 | 17.55 | 18.85 | 17.55 | 18.85 | +11.209% | 7 | 1,131 | +18.833% |
| 2026-02-23 | 16.95 | 16.95 | 16.95 | 16.95 | -3.693% | 1 | 1,131 | +32.153% |
| 2026-02-19 | 17.60 | 17.60 | 17.60 | 17.60 | -0.565% | 1 | 1,130 | +27.273% |
| 2026-02-18 | 17.85 | 17.85 | 17.70 | 17.70 | +0.283% | 3 | 1,130 | +26.554% |
| 2026-02-17 | 17.65 | 17.65 | 17.65 | 17.65 | -4.852% | 41 | 1,127 | +26.912% |
| 2026-02-13 | 18.30 | 18.66 | 18.30 | 18.55 | -1.225% | 17 | 1,078 | +20.755% |
| 2026-02-10 | 18.95 | 19.25 | 18.40 | 18.78 | -4.670% | 158 | 1,078 | +19.276% |
| 2026-02-09 | 19.08 | 19.93 | 18.90 | 19.70 | +0.870% | 45 | 942 | +13.706% |
| 2026-02-06 | 18.15 | 19.80 | 18.15 | 19.53 | +18.220% | 26 | 949 | +14.695% |
| 2026-02-05 | 19.35 | 19.50 | 16.47 | 16.52 | -21.333% | 65 | 929 | +35.593% |
| 2026-02-04 | 21.20 | 21.28 | 20.50 | 21.00 | -4.328% | 212 | 877 | +6.667% |
| 2026-02-03 | 23.38 | 23.38 | 21.15 | 21.95 | -5.591% | 93 | 665 | +2.050% |
| 2026-02-02 | 23.15 | 23.89 | 23.15 | 23.25 | -10.405% | 100 | 577 | -3.656% |
| 2026-01-30 | 26.00 | 26.10 | 25.70 | 25.95 | -1.331% | 123 | 478 | -13.680% |
| 2026-01-29 | 27.97 | 27.97 | 26.00 | 26.30 | -9.932% | 103 | 452 | -14.829% |
| 2026-01-28 | 29.05 | 29.20 | 29.05 | 29.20 | +3.217% | 3 | 391 | -23.288% |
| 2026-01-27 | 28.28 | 28.29 | 28.28 | 28.29 | -1.015% | 2 | 390 | -20.820% |
| 2026-01-26 | 28.36 | 28.70 | 28.36 | 28.58 | -1.107% | 5 | 388 | -21.624% |
| 2026-01-23 | 28.90 | 28.90 | 28.90 | 28.90 | +0.312% | 2 | 384 | -22.491% |
| 2026-01-22 | 28.81 | 28.81 | 28.81 | 28.81 | -1.840% | 1 | 384 | -22.249% |
| 2026-01-21 | 29.50 | 29.50 | 29.35 | 29.35 | +0.514% | 2 | 383 | -23.680% |
| 2026-01-20 | 29.40 | 29.40 | 29.20 | 29.20 | -11.969% | 3 | 382 | -23.288% |
| 2026-01-14 | 33.17 | 33.17 | 33.17 | 33.17 | +9.725% | 1 | 383 | -32.469% |
| 2026-01-09 | 30.23 | 30.23 | 30.23 | 30.23 | -5.324% | 1 | 382 | -25.901% |
| 2026-01-06 | 31.93 | 31.93 | 31.93 | 31.93 | +6.718% | 1 | 381 | -29.847% |
| 2026-01-02 | 29.20 | 29.99 | 29.20 | 29.92 | +4.070% | 64 | 382 | -25.134% |
| 2025-12-30 | 28.75 | 28.75 | 28.75 | 28.75 | +1.197% | 1 | 403 | -22.087% |
| 2025-12-29 | 28.58 | 28.58 | 28.41 | 28.41 | +0.212% | 2 | 403 | -21.155% |
| 2025-12-26 | 28.90 | 28.90 | 28.35 | 28.35 | -1.869% | 9 | 402 | -20.988% |
| 2025-12-23 | 28.60 | 28.89 | 28.60 | 28.89 | -1.902% | 4 | 409 | -22.465% |
| 2025-12-22 | 29.70 | 29.70 | 29.45 | 29.45 | +1.029% | 3 | 411 | -23.939% |
| 2025-12-19 | 29.15 | 29.15 | 29.15 | 29.15 | +0.172% | 1 | 411 | -23.156% |
| 2025-12-18 | 29.10 | 29.10 | 29.10 | 29.10 | +4.676% | 1 | 411 | -23.024% |
| 2025-12-15 | 27.96 | 27.96 | 27.80 | 27.80 | -9.387% | 4 | 410 | -19.424% |
| 2025-12-11 | 30.05 | 30.68 | 30.05 | 30.68 | -3.975% | 2 | 406 | -26.988% |
| 2025-12-09 | 31.95 | 31.95 | 31.95 | 31.95 | +7.757% | 1 | 407 | -29.890% |
| 2025-12-05 | 29.65 | 29.65 | 29.65 | 29.65 | -4.045% | 1 | 407 | -24.452% |
| 2025-12-02 | 30.75 | 30.90 | 30.75 | 30.90 | +10.753% | 81 | 406 | -27.508% |
| 2025-12-01 | 28.80 | 28.80 | 27.64 | 27.90 | -5.424% | 35 | 325 | -19.713% |
| 2025-11-26 | 29.50 | 29.50 | 29.50 | 29.50 | +0.306% | 1 | 291 | -24.068% |
| 2025-11-24 | 29.10 | 29.41 | 29.10 | 29.41 | +9.739% | 31 | 291 | -23.835% |
| 2025-11-21 | 26.85 | 26.85 | 26.80 | 26.80 | -5.965% | 100 | 260 | -16.418% |
| 2025-11-20 | 28.50 | 28.50 | 28.50 | 28.50 | -4.362% | 61 | 160 | -21.404% |
| 2025-11-19 | 30.00 | 30.00 | 29.75 | 29.80 | -10.106% | 67 | 99 | -24.832% |
| 2025-11-14 | 33.15 | 33.15 | 33.15 | 33.15 | -8.803% | 1 | 32 | -32.428% |
| 2025-11-12 | 36.10 | 36.35 | 36.10 | 36.35 | -3.887% | 15 | 33 | -38.377% |
| 2025-11-05 | 37.50 | 37.82 | 37.50 | 37.82 | -4.999% | 9 | 19 | -40.772% |
| 2025-11-03 | 39.81 | 39.81 | 39.81 | 39.81 | -3.701% | 2 | 10 | -43.733% |
| 2025-10-29 | 42.35 | 42.35 | 41.34 | 41.34 | -5.831% | 2 | 10 | -45.815% |
| 2025-10-28 | 43.99 | 44.29 | 43.63 | 43.90 | +5.529% | 10 | 8 | -48.975% |
| 2025-10-24 | 41.42 | 41.65 | 41.28 | 41.60 | -0.692% | 8 | 8 | -46.154% |
| 2025-10-23 | 41.07 | 41.89 | 41.07 | 41.89 | -0.262% | 10 | 7 | -46.527% |
| 2025-10-20 | 42.00 | 42.00 | 42.00 | 42.00 | +7.554% | 1 | 7 | -46.667% |
| 2025-10-17 | 39.05 | 39.05 | 39.05 | 39.05 | -16.112% | 1 | 6 | -42.638% |
| 2025-10-02 | 46.55 | 46.55 | 46.55 | 46.55 | +5.916% | 1 | 5 | -51.880% |
| 2025-09-12 | 43.95 | 43.95 | 43.95 | 43.95 | +1.127% | 1 | 4 | -49.033% |
| 2025-09-11 | 43.35 | 43.46 | 43.35 | 43.46 | 0.000% | 3 | 3 | -48.458% |