IBIT270617C00026000
IBIT Jun 17 2027 26.00 Call
optionOPRA
EODOct 16, 2026
21.40USD-4.464%(-1.00)1Vol194OI
IBIT270617C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 21.40 | 21.40 | 21.40 | 21.40 | -4.464% | 1 | 194 | 0.000% |
| 2026-10-07 | 22.40 | 22.40 | 22.40 | 22.40 | -4.314% | 3 | 194 | -4.464% |
| 2026-10-02 | 23.83 | 23.83 | 23.41 | 23.41 | -3.144% | 31 | 194 | -8.586% |
| 2026-09-21 | 24.17 | 24.17 | 24.17 | 24.17 | +18.480% | 1 | 194 | -11.460% |
| 2026-09-09 | 20.40 | 20.40 | 20.40 | 20.40 | -1.923% | 1 | 194 | +4.902% |
| 2026-08-25 | 20.70 | 20.80 | 20.70 | 20.80 | +4.313% | 12 | 194 | +2.885% |
| 2026-08-21 | 19.43 | 20.14 | 19.43 | 19.94 | +19.258% | 61 | 200 | +7.322% |
| 2026-08-20 | 16.62 | 16.75 | 16.62 | 16.72 | +8.571% | 60 | 200 | +27.990% |
| 2026-08-19 | 15.15 | 15.40 | 15.07 | 15.40 | +15.789% | 41 | 198 | +38.961% |
| 2026-08-18 | 13.19 | 13.30 | 13.19 | 13.30 | +1.760% | 148 | 198 | +60.902% |
| 2026-08-17 | 12.57 | 13.10 | 12.57 | 13.07 | +6.260% | 80 | 198 | +63.734% |
| 2026-08-14 | 12.13 | 12.30 | 12.10 | 12.30 | -1.600% | 144 | 98 | +73.984% |
| 2026-08-13 | 12.74 | 12.80 | 12.50 | 12.50 | -0.951% | 58 | 100 | +71.200% |
| 2026-08-12 | 12.59 | 12.65 | 12.59 | 12.62 | -2.473% | 64 | 99 | +69.572% |
| 2026-08-11 | 12.92 | 12.98 | 12.92 | 12.94 | -1.746% | 48 | 99 | +65.379% |
| 2026-08-10 | 13.17 | 13.23 | 13.17 | 13.17 | -1.496% | 60 | 99 | +62.491% |
| 2026-08-07 | 13.42 | 13.48 | 13.36 | 13.37 | +2.295% | 60 | 99 | +60.060% |
| 2026-08-06 | 13.04 | 13.12 | 13.04 | 13.07 | -0.835% | 52 | 99 | +63.734% |
| 2026-08-05 | 13.16 | 13.22 | 13.16 | 13.18 | +3.535% | 60 | 98 | +62.367% |
| 2026-08-04 | 12.72 | 12.78 | 12.72 | 12.73 | -1.318% | 40 | 98 | +68.107% |
| 2026-08-03 | 12.90 | 12.90 | 12.90 | 12.90 | +1.018% | 2 | 96 | +65.891% |
| 2026-07-29 | 12.77 | 12.77 | 12.77 | 12.77 | -6.378% | 1 | 96 | +67.580% |
| 2026-07-23 | 13.55 | 13.67 | 13.55 | 13.64 | -3.056% | 36 | 97 | +56.891% |
| 2026-07-22 | 14.04 | 14.12 | 14.04 | 14.07 | -3.099% | 48 | 97 | +52.097% |
| 2026-07-21 | 14.48 | 14.55 | 14.48 | 14.52 | +4.989% | 8 | 97 | +47.383% |
| 2026-07-15 | 13.83 | 13.91 | 13.83 | 13.83 | +5.331% | 44 | 97 | +54.736% |
| 2026-07-14 | 13.07 | 13.17 | 13.07 | 13.13 | +4.956% | 32 | 97 | +62.986% |
| 2026-07-13 | 12.41 | 12.54 | 12.40 | 12.51 | -5.299% | 128 | 105 | +71.063% |
| 2026-07-10 | 13.23 | 13.31 | 13.20 | 13.21 | -0.302% | 106 | 110 | +61.998% |
| 2026-07-07 | 13.29 | 13.37 | 13.22 | 13.25 | +16.025% | 90 | 110 | +61.509% |
| 2026-07-01 | 11.35 | 11.44 | 11.35 | 11.42 | +6.729% | 148 | 35 | +87.391% |
| 2026-06-30 | 10.70 | 10.70 | 10.70 | 10.70 | -7.759% | 1 | 35 | +100.000% |
| 2026-06-29 | 11.29 | 11.60 | 11.29 | 11.60 | -1.277% | 58 | 35 | +84.483% |
| 2026-06-26 | 11.12 | 11.75 | 11.12 | 11.75 | +2.890% | 2 | 34 | +82.128% |
| 2026-06-25 | 11.46 | 11.55 | 11.42 | 11.42 | -2.058% | 56 | 34 | +87.391% |
| 2026-06-24 | 11.66 | 11.66 | 11.66 | 11.66 | -8.621% | 10 | 29 | +83.533% |
| 2026-06-23 | 12.79 | 12.90 | 12.69 | 12.76 | -8.201% | 125 | 29 | +67.712% |
| 2026-06-22 | 14.02 | 14.11 | 13.90 | 13.90 | +7.585% | 69 | 29 | +53.957% |
| 2026-06-18 | 13.48 | 13.59 | 12.90 | 12.92 | -10.773% | 120 | 29 | +65.635% |
| 2026-06-17 | 14.11 | 14.58 | 14.10 | 14.48 | +0.486% | 110 | 29 | +47.790% |
| 2026-06-16 | 14.36 | 14.44 | 14.36 | 14.41 | -4.061% | 52 | 29 | +48.508% |
| 2026-06-15 | 14.91 | 15.10 | 14.91 | 15.02 | +11.013% | 110 | 29 | +42.477% |
| 2026-06-12 | 13.76 | 13.84 | 13.45 | 13.53 | +1.959% | 118 | 29 | +58.167% |
| 2026-06-11 | 13.21 | 13.30 | 13.21 | 13.27 | +1.298% | 54 | 27 | +61.266% |
| 2026-06-10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.072% | 2 | 25 | +63.359% |
| 2026-06-08 | 13.80 | 13.80 | 13.80 | 13.80 | +10.843% | 10 | 25 | +55.072% |
| 2026-06-05 | 12.41 | 12.60 | 12.40 | 12.45 | -38.427% | 21 | 5 | +71.888% |
| 2026-05-18 | 20.22 | 20.22 | 20.22 | 20.22 | -13.405% | 1 | 5 | +5.836% |
| 2026-05-14 | 23.35 | 23.35 | 23.35 | 23.35 | +3.136% | 1 | 4 | -8.351% |
| 2026-05-12 | 22.64 | 22.64 | 22.64 | 22.64 | -3.454% | 1 | 5 | -5.477% |
| 2026-05-05 | 23.45 | 23.45 | 23.45 | 23.45 | +14.390% | 1 | 4 | -8.742% |
| 2026-04-21 | 20.50 | 20.50 | 20.50 | 20.50 | -4.206% | 2 | 2 | +4.390% |
| 2026-04-17 | 21.40 | 21.40 | 21.40 | 21.40 | +12.988% | 1 | 2 | 0.000% |
| 2026-03-13 | 18.94 | 18.94 | 18.94 | 18.94 | -0.316% | 1 | 1 | +12.988% |
| 2026-03-05 | 19.00 | 19.00 | 19.00 | 19.00 | -4.523% | 2 | 2 | +12.632% |
| 2026-03-04 | 19.90 | 19.90 | 19.90 | 19.90 | 0.000% | 2 | 2 | +7.538% |