IBIT270617C00028000
IBIT Jun 17 2027 28.00 Call
optionOPRA
InactiveSep 24, 2026
21.60USD+0.465%(+0.10)11Vol100OI
IBIT270617C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 21.4500 | 21.6000 | 21.4500 | 21.6000 | +0.465% | 11 | 91 | 0.000% |
| 2026-09-23 | 21.4800 | 21.5000 | 21.4800 | 21.5000 | -3.803% | 18 | 81 | +0.465% |
| 2026-09-21 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +29.942% | 1 | 82 | -3.356% |
| 2026-09-15 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -8.120% | 1 | 82 | +25.581% |
| 2026-09-08 | 18.2800 | 18.7200 | 18.2800 | 18.7200 | -5.977% | 4 | 82 | +15.385% |
| 2026-09-03 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | +8.917% | 1 | 81 | +8.488% |
| 2026-08-31 | 18.5000 | 18.5000 | 18.2100 | 18.2800 | +0.716% | 11 | 79 | +18.162% |
| 2026-08-28 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -3.457% | 1 | 80 | +19.008% |
| 2026-08-26 | 18.7300 | 18.8000 | 18.7300 | 18.8000 | -1.364% | 2 | 80 | +14.894% |
| 2026-08-25 | 18.9700 | 19.1100 | 18.9000 | 19.0600 | +0.580% | 22 | 79 | +13.326% |
| 2026-08-24 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +2.933% | 10 | 79 | +13.984% |
| 2026-08-21 | 18.0000 | 18.4300 | 18.0000 | 18.4100 | +16.889% | 67 | 79 | +17.328% |
| 2026-08-20 | 15.0500 | 15.7500 | 15.0500 | 15.7500 | +15.385% | 68 | 91 | +37.143% |
| 2026-08-19 | 12.3400 | 13.7000 | 12.3400 | 13.6500 | +16.368% | 72 | 83 | +58.242% |
| 2026-08-18 | 11.7300 | 11.7800 | 11.7300 | 11.7300 | +1.383% | 36 | 83 | +84.143% |
| 2026-08-17 | 11.1300 | 11.6200 | 11.1200 | 11.5700 | +6.833% | 88 | 83 | +86.690% |
| 2026-08-14 | 10.6700 | 10.8300 | 10.6700 | 10.8300 | -4.159% | 53 | 84 | +99.446% |
| 2026-08-13 | 11.3200 | 11.3300 | 11.2700 | 11.3000 | +1.802% | 68 | 80 | +91.150% |
| 2026-08-12 | 11.1000 | 11.1600 | 11.1000 | 11.1000 | -3.478% | 86 | 94 | +94.595% |
| 2026-08-11 | 11.4800 | 11.5400 | 11.4800 | 11.5000 | +0.437% | 56 | 94 | +87.826% |
| 2026-08-10 | 11.7200 | 11.7800 | 11.4500 | 11.4500 | -3.457% | 77 | 91 | +88.646% |
| 2026-08-07 | 12.0000 | 12.0600 | 11.8600 | 11.8600 | +2.595% | 90 | 67 | +82.125% |
| 2026-08-06 | 11.5200 | 11.6100 | 11.5200 | 11.5600 | -1.112% | 52 | 67 | +86.851% |
| 2026-08-05 | 11.6800 | 11.7500 | 11.6800 | 11.6900 | +3.451% | 60 | 67 | +84.773% |
| 2026-08-04 | 11.3000 | 11.3600 | 11.3000 | 11.3000 | +2.448% | 64 | 67 | +91.150% |
| 2026-08-03 | 11.0200 | 11.0800 | 11.0200 | 11.0300 | +1.941% | 24 | 67 | +95.830% |
| 2026-07-31 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -8.692% | 1 | 66 | +99.630% |
| 2026-07-30 | 12.0800 | 12.1000 | 11.8500 | 11.8500 | +4.405% | 11 | 59 | +82.278% |
| 2026-07-29 | 11.4500 | 11.4500 | 11.3500 | 11.3500 | -2.155% | 24 | 67 | +90.308% |
| 2026-07-24 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -4.211% | 2 | 65 | +86.207% |
| 2026-07-23 | 12.0900 | 12.1500 | 12.0900 | 12.1100 | -3.736% | 32 | 65 | +78.365% |
| 2026-07-22 | 12.5500 | 12.6300 | 12.5500 | 12.5800 | -3.602% | 48 | 65 | +71.701% |
| 2026-07-21 | 12.9100 | 13.0500 | 12.9100 | 13.0500 | +9.205% | 68 | 55 | +65.517% |
| 2026-07-16 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -1.240% | 3 | 52 | +80.753% |
| 2026-07-15 | 12.3900 | 12.4600 | 12.1000 | 12.1000 | -0.329% | 58 | 34 | +78.512% |
| 2026-07-14 | 11.6300 | 12.1400 | 11.6300 | 12.1400 | +8.103% | 75 | 43 | +77.924% |
| 2026-07-13 | 11.0300 | 11.2300 | 11.0300 | 11.2300 | -5.152% | 61 | 42 | +92.342% |
| 2026-07-10 | 11.8000 | 11.8800 | 11.7800 | 11.8400 | +4.317% | 118 | 32 | +82.432% |
| 2026-07-09 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -4.300% | 4 | 28 | +90.308% |
| 2026-07-07 | 11.8800 | 11.9600 | 11.8200 | 11.8600 | -1.577% | 98 | 28 | +82.125% |
| 2026-07-06 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +9.645% | 8 | 20 | +79.253% |
| 2026-07-02 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +9.136% | 8 | 25 | +96.542% |
| 2026-07-01 | 9.9000 | 10.1000 | 9.9000 | 10.0700 | +7.128% | 56 | 26 | +114.499% |
| 2026-06-30 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.188% | 1 | 26 | +129.787% |
| 2026-06-29 | 10.1000 | 10.1000 | 9.9300 | 10.0200 | -1.765% | 65 | 23 | +115.569% |
| 2026-06-25 | 10.3100 | 10.3300 | 10.1500 | 10.2000 | -6.422% | 75 | 15 | +111.765% |
| 2026-06-24 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -4.049% | 3 | 12 | +98.165% |
| 2026-06-23 | 11.4400 | 11.5300 | 11.3200 | 11.3600 | -10.269% | 96 | 12 | +90.141% |
| 2026-06-22 | 12.6500 | 12.7400 | 12.6400 | 12.6600 | +9.610% | 40 | 13 | +70.616% |
| 2026-06-18 | 12.0800 | 12.1700 | 11.5400 | 11.5500 | -6.780% | 114 | 12 | +87.013% |
| 2026-06-17 | 12.6900 | 13.1500 | 12.3200 | 12.3900 | -5.130% | 118 | 11 | +74.334% |
| 2026-06-16 | 12.9000 | 13.0600 | 12.9000 | 13.0600 | -3.829% | 76 | 11 | +65.391% |
| 2026-06-15 | 13.4700 | 13.7000 | 13.4600 | 13.5800 | +12.510% | 112 | 12 | +59.057% |
| 2026-06-12 | 12.4100 | 12.5100 | 12.0700 | 12.0700 | +1.857% | 116 | 11 | +78.956% |
| 2026-06-11 | 11.8700 | 11.9500 | 11.8500 | 11.8500 | 0.000% | 64 | 11 | +82.278% |
| 2026-06-10 | 11.8900 | 11.8900 | 11.8500 | 11.8500 | +2.332% | 4 | 11 | +82.278% |
| 2026-06-09 | 11.5900 | 11.5900 | 11.5800 | 11.5800 | +5.273% | 4 | 11 | +86.528% |
| 2026-06-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -23.505% | 1 | 11 | +96.364% |
| 2026-06-02 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -22.605% | 1 | 10 | +50.209% |
| 2026-05-22 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -4.325% | 1 | 10 | +16.254% |
| 2026-04-27 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | -2.265% | 1 | 10 | +11.226% |
| 2026-04-17 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | +8.402% | 1 | 10 | +8.707% |
| 2026-04-15 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | +7.193% | 1 | 10 | +17.840% |
| 2026-04-08 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -1.724% | 1 | 9 | +26.316% |
| 2026-03-23 | 17.1400 | 17.4000 | 17.1400 | 17.4000 | +2.353% | 15 | 10 | +24.138% |
| 2026-03-11 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +2.968% | 1 | 18 | +27.059% |
| 2026-03-09 | 16.4400 | 16.5100 | 16.4400 | 16.5100 | +2.229% | 15 | 17 | +30.830% |
| 2026-03-06 | 16.4400 | 16.4400 | 16.1500 | 16.1500 | 0.000% | 2 | 2 | +33.746% |