IBIT270617C00027000
IBIT Jun 17 2027 27.00 Call
optionOPRA
EODOct 9, 2026
21.23USD-5.644%(-1.27)3Vol181OI
IBIT270617C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 21.23 | 21.23 | 21.23 | 21.23 | -5.644% | 3 | 181 | 0.000% |
| 2026-09-24 | 22.50 | 22.50 | 22.50 | 22.50 | -3.640% | 1 | 180 | -5.644% |
| 2026-09-21 | 23.35 | 23.35 | 23.35 | 23.35 | +12.530% | 4 | 180 | -9.079% |
| 2026-09-18 | 20.75 | 20.75 | 20.75 | 20.75 | +14.325% | 5 | 180 | +2.313% |
| 2026-09-17 | 18.15 | 18.15 | 18.15 | 18.15 | +3.125% | 14 | 180 | +16.970% |
| 2026-09-16 | 17.60 | 17.60 | 17.60 | 17.60 | -0.845% | 1 | 180 | +20.625% |
| 2026-09-15 | 18.08 | 18.08 | 17.75 | 17.75 | -5.080% | 8 | 180 | +19.606% |
| 2026-09-11 | 18.70 | 18.70 | 18.70 | 18.70 | -2.756% | 3 | 180 | +13.529% |
| 2026-09-09 | 19.65 | 19.65 | 19.23 | 19.23 | +1.746% | 15 | 180 | +10.400% |
| 2026-09-08 | 18.93 | 18.93 | 18.90 | 18.90 | -5.736% | 40 | 180 | +12.328% |
| 2026-09-04 | 20.05 | 20.05 | 20.05 | 20.05 | -4.751% | 2 | 180 | +5.885% |
| 2026-09-03 | 21.05 | 21.05 | 21.05 | 21.05 | +6.853% | 2 | 180 | +0.855% |
| 2026-08-31 | 19.70 | 19.70 | 19.70 | 19.70 | 0.000% | 4 | 180 | +7.766% |
| 2026-08-26 | 19.50 | 19.70 | 19.50 | 19.70 | -0.856% | 4 | 180 | +7.766% |
| 2026-08-25 | 19.55 | 19.92 | 19.55 | 19.87 | -2.693% | 9 | 180 | +6.844% |
| 2026-08-24 | 20.42 | 20.42 | 20.42 | 20.42 | +6.354% | 3 | 180 | +3.967% |
| 2026-08-21 | 19.18 | 19.32 | 19.18 | 19.20 | +16.364% | 62 | 182 | +10.573% |
| 2026-08-20 | 15.90 | 16.50 | 15.82 | 16.50 | +15.063% | 71 | 184 | +28.667% |
| 2026-08-19 | 13.08 | 14.46 | 13.07 | 14.34 | +15.181% | 128 | 219 | +48.047% |
| 2026-08-18 | 12.45 | 12.51 | 12.45 | 12.45 | +1.055% | 52 | 219 | +70.522% |
| 2026-08-17 | 11.98 | 12.34 | 11.83 | 12.32 | +8.165% | 87 | 218 | +72.321% |
| 2026-08-14 | 11.37 | 11.44 | 11.37 | 11.39 | -5.162% | 48 | 218 | +86.392% |
| 2026-08-13 | 11.99 | 12.05 | 11.99 | 12.01 | +1.265% | 64 | 218 | +76.769% |
| 2026-08-12 | 11.82 | 11.89 | 11.82 | 11.86 | -2.787% | 56 | 218 | +79.005% |
| 2026-08-11 | 12.19 | 12.25 | 12.19 | 12.20 | -1.850% | 56 | 217 | +74.016% |
| 2026-08-10 | 12.46 | 12.52 | 12.42 | 12.43 | -1.894% | 56 | 217 | +70.796% |
| 2026-08-07 | 12.70 | 12.76 | 12.66 | 12.67 | +2.013% | 60 | 218 | +67.561% |
| 2026-08-06 | 12.28 | 12.42 | 12.28 | 12.42 | +0.081% | 53 | 218 | +70.934% |
| 2026-08-05 | 12.50 | 12.50 | 12.41 | 12.41 | +3.503% | 57 | 217 | +71.072% |
| 2026-08-04 | 12.02 | 12.08 | 11.99 | 11.99 | -4.080% | 52 | 217 | +77.064% |
| 2026-07-27 | 12.50 | 12.50 | 12.50 | 12.50 | +0.080% | 5 | 222 | +69.840% |
| 2026-07-24 | 12.20 | 12.49 | 12.20 | 12.49 | -2.802% | 161 | 155 | +69.976% |
| 2026-07-23 | 12.81 | 12.88 | 12.81 | 12.85 | -3.383% | 48 | 156 | +65.214% |
| 2026-07-22 | 13.29 | 13.36 | 13.29 | 13.30 | -3.693% | 62 | 156 | +59.624% |
| 2026-07-21 | 13.71 | 13.81 | 13.71 | 13.81 | +7.054% | 34 | 156 | +53.729% |
| 2026-07-15 | 13.09 | 13.17 | 12.90 | 12.90 | +4.285% | 50 | 160 | +64.574% |
| 2026-07-14 | 12.31 | 12.41 | 12.31 | 12.37 | +5.098% | 52 | 159 | +71.625% |
| 2026-07-13 | 11.71 | 11.80 | 11.71 | 11.77 | -5.765% | 136 | 79 | +80.374% |
| 2026-07-10 | 12.51 | 12.58 | 12.49 | 12.49 | +2.461% | 88 | 78 | +69.976% |
| 2026-07-09 | 12.19 | 12.19 | 12.19 | 12.19 | -2.791% | 2 | 76 | +74.159% |
| 2026-07-07 | 12.35 | 12.70 | 12.35 | 12.54 | +0.400% | 88 | 72 | +69.298% |
| 2026-07-06 | 12.65 | 12.65 | 12.49 | 12.49 | +16.838% | 6 | 66 | +69.976% |
| 2026-07-01 | 10.74 | 10.76 | 10.65 | 10.69 | +0.470% | 60 | 65 | +98.597% |
| 2026-06-29 | 10.56 | 10.72 | 10.56 | 10.64 | -3.273% | 58 | 65 | +99.530% |
| 2026-06-26 | 11.00 | 11.00 | 11.00 | 11.00 | +1.946% | 40 | 25 | +93.000% |
| 2026-06-25 | 10.87 | 10.95 | 10.79 | 10.79 | -1.009% | 60 | 25 | +96.756% |
| 2026-06-24 | 10.90 | 10.90 | 10.90 | 10.90 | -9.693% | 3 | 25 | +94.771% |
| 2026-06-23 | 12.30 | 12.30 | 12.00 | 12.07 | -9.384% | 118 | 23 | +75.891% |
| 2026-06-22 | 13.30 | 13.38 | 13.30 | 13.32 | +6.988% | 36 | 23 | +59.384% |
| 2026-06-18 | 12.77 | 12.86 | 12.21 | 12.45 | -9.652% | 114 | 16 | +70.522% |
| 2026-06-17 | 13.38 | 13.85 | 13.38 | 13.78 | +1.026% | 116 | 16 | +54.064% |
| 2026-06-16 | 13.61 | 13.70 | 13.61 | 13.64 | -4.749% | 52 | 16 | +55.645% |
| 2026-06-15 | 14.17 | 14.38 | 14.17 | 14.32 | +12.226% | 112 | 16 | +48.254% |
| 2026-06-12 | 13.06 | 13.14 | 12.74 | 12.76 | +1.754% | 100 | 16 | +66.379% |
| 2026-06-11 | 12.80 | 12.80 | 12.50 | 12.54 | +2.367% | 79 | 9 | +69.298% |
| 2026-06-10 | 12.25 | 12.25 | 12.25 | 12.25 | -1.210% | 1 | 8 | +73.306% |
| 2026-06-09 | 12.40 | 12.40 | 12.40 | 12.40 | -6.061% | 1 | 7 | +71.210% |
| 2026-06-08 | 13.20 | 13.20 | 13.20 | 13.20 | -8.014% | 2 | 5 | +60.833% |
| 2026-06-03 | 14.35 | 14.35 | 14.35 | 14.35 | -8.013% | 1 | 4 | +47.944% |
| 2026-06-02 | 15.60 | 15.60 | 15.60 | 15.60 | -20.611% | 1 | 3 | +36.090% |
| 2026-05-22 | 19.65 | 19.65 | 19.65 | 19.65 | +0.512% | 1 | 4 | +8.041% |
| 2026-05-18 | 19.55 | 19.55 | 19.55 | 19.55 | -9.491% | 1 | 5 | +8.593% |
| 2026-05-14 | 21.60 | 21.60 | 21.60 | 21.60 | -4.846% | 1 | 6 | -1.713% |
| 2026-05-06 | 22.70 | 22.70 | 22.70 | 22.70 | +0.221% | 1 | 5 | -6.476% |
| 2026-05-05 | 22.65 | 22.65 | 22.65 | 22.65 | +9.315% | 1 | 4 | -6.269% |
| 2026-04-24 | 20.72 | 20.72 | 20.72 | 20.72 | +19.217% | 1 | 3 | +2.461% |
| 2026-03-26 | 17.38 | 17.38 | 17.38 | 17.38 | -2.633% | 1 | 3 | +22.152% |
| 2026-03-24 | 17.85 | 17.85 | 17.85 | 17.85 | -6.053% | 1 | 2 | +18.936% |
| 2026-03-04 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 1 | 1 | +11.737% |