IBIT270617C00029000
IBIT Jun 17 2027 29.00 Call
optionOPRA
EODOct 16, 2026
18.55USD-0.802%(-0.15)1Vol2,397OI
IBIT270617C00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -0.802% | 1 | 2,397 | 0.000% |
| 2026-10-15 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -1.319% | 1 | 2,397 | -0.802% |
| 2026-10-14 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -12.874% | 10 | 2,387 | -2.111% |
| 2026-09-22 | 22.0000 | 22.0000 | 21.7500 | 21.7500 | -0.138% | 5 | 2,386 | -14.713% |
| 2026-09-21 | 21.0000 | 21.7800 | 21.0000 | 21.7800 | +16.658% | 8 | 2,387 | -14.830% |
| 2026-09-18 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | +6.686% | 1 | 2,387 | -0.643% |
| 2026-09-14 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -1.130% | 2 | 2,389 | +6.000% |
| 2026-09-09 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +1.666% | 1 | 2,389 | +4.802% |
| 2026-08-31 | 17.4000 | 17.4700 | 17.4000 | 17.4100 | -1.915% | 14 | 2,391 | +6.548% |
| 2026-08-28 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -3.428% | 31 | 2,393 | +4.507% |
| 2026-08-27 | 18.3700 | 18.4300 | 18.3700 | 18.3800 | +2.168% | 14 | 2,391 | +0.925% |
| 2026-08-26 | 17.9000 | 17.9900 | 17.9000 | 17.9900 | -1.262% | 6 | 2,389 | +3.113% |
| 2026-08-25 | 18.1400 | 18.2700 | 18.0400 | 18.2200 | +0.607% | 36 | 2,382 | +1.811% |
| 2026-08-24 | 18.3100 | 18.3100 | 18.1100 | 18.1100 | +5.291% | 79 | 2,420 | +2.430% |
| 2026-08-21 | 17.3700 | 17.5900 | 17.2000 | 17.2000 | +19.694% | 86 | 2,433 | +7.849% |
| 2026-08-20 | 14.3300 | 14.4100 | 14.3300 | 14.3700 | +11.482% | 48 | 2,433 | +29.088% |
| 2026-08-19 | 12.9800 | 13.0400 | 12.8900 | 12.8900 | +16.863% | 48 | 2,433 | +43.910% |
| 2026-08-18 | 11.0200 | 11.0800 | 11.0200 | 11.0300 | +1.193% | 32 | 2,433 | +68.178% |
| 2026-08-17 | 10.4800 | 10.9300 | 10.4400 | 10.9000 | +8.782% | 80 | 2,433 | +70.183% |
| 2026-08-14 | 10.0000 | 10.0500 | 9.9800 | 10.0200 | -3.839% | 57 | 2,438 | +85.130% |
| 2026-08-13 | 10.5700 | 10.6300 | 10.4200 | 10.4200 | 0.000% | 66 | 2,438 | +78.023% |
| 2026-08-12 | 10.4100 | 10.4800 | 10.4100 | 10.4200 | +0.192% | 59 | 2,441 | +78.023% |
| 2026-08-11 | 10.7700 | 10.8600 | 10.4000 | 10.4000 | -5.712% | 54 | 2,439 | +78.365% |
| 2026-08-10 | 11.0200 | 11.0800 | 11.0200 | 11.0300 | -0.987% | 56 | 2,439 | +68.178% |
| 2026-08-07 | 11.3200 | 11.3600 | 11.0300 | 11.1400 | +1.273% | 104 | 2,475 | +66.517% |
| 2026-08-06 | 10.8100 | 11.0700 | 10.8100 | 11.0000 | -0.452% | 101 | 2,434 | +68.636% |
| 2026-08-05 | 10.9700 | 11.0500 | 10.9700 | 11.0500 | +4.049% | 73 | 2,437 | +67.873% |
| 2026-08-04 | 10.5900 | 10.6600 | 10.5900 | 10.6200 | +2.609% | 62 | 2,437 | +74.670% |
| 2026-08-03 | 10.2500 | 10.3900 | 10.2500 | 10.3500 | +0.681% | 52 | 2,437 | +79.227% |
| 2026-07-31 | 10.3500 | 10.3500 | 10.2800 | 10.2800 | -9.904% | 10 | 2,427 | +80.447% |
| 2026-07-30 | 11.3700 | 11.4200 | 11.3500 | 11.4100 | +5.648% | 30 | 2,425 | +62.577% |
| 2026-07-29 | 11.1400 | 11.1900 | 10.8000 | 10.8000 | +0.186% | 7 | 2,422 | +71.759% |
| 2026-07-28 | 10.4500 | 10.7800 | 10.3200 | 10.7800 | -5.022% | 17 | 2,431 | +72.078% |
| 2026-07-27 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -0.439% | 1 | 2,430 | +63.436% |
| 2026-07-23 | 11.4600 | 11.5300 | 11.4000 | 11.4000 | -4.121% | 24 | 2,430 | +62.719% |
| 2026-07-22 | 11.8400 | 11.9100 | 11.8400 | 11.8900 | -3.333% | 44 | 2,430 | +56.013% |
| 2026-07-21 | 12.0800 | 12.3000 | 12.0800 | 12.3000 | +17.479% | 62 | 2,426 | +50.813% |
| 2026-07-17 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -8.639% | 4 | 2,430 | +77.173% |
| 2026-07-15 | 11.6300 | 11.8500 | 11.4600 | 11.4600 | +4.562% | 48 | 2,427 | +61.867% |
| 2026-07-14 | 10.9100 | 11.0100 | 10.9100 | 10.9600 | +6.408% | 60 | 2,427 | +69.252% |
| 2026-07-13 | 10.3800 | 10.4500 | 10.3000 | 10.3000 | -7.540% | 37 | 2,424 | +80.097% |
| 2026-07-10 | 11.2400 | 11.3100 | 11.1100 | 11.1400 | +5.592% | 99 | 2,421 | +66.517% |
| 2026-07-08 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -5.719% | 1 | 2,422 | +75.829% |
| 2026-07-07 | 10.8000 | 11.2800 | 10.8000 | 11.1900 | +19.551% | 115 | 2,410 | +65.773% |
| 2026-07-01 | 9.1700 | 9.4400 | 9.1700 | 9.3600 | -3.005% | 49 | 2,411 | +98.184% |
| 2026-06-29 | 9.2700 | 9.6500 | 9.2700 | 9.6500 | -1.531% | 67 | 2,411 | +92.228% |
| 2026-06-26 | 9.5200 | 9.8000 | 9.5200 | 9.8000 | +1.977% | 5 | 2,406 | +89.286% |
| 2026-06-25 | 9.8100 | 9.8900 | 9.6100 | 9.6100 | -0.415% | 70 | 2,396 | +93.028% |
| 2026-06-24 | 10.2600 | 10.2600 | 9.6500 | 9.6500 | -9.813% | 27 | 2,369 | +92.228% |
| 2026-06-23 | 10.9000 | 10.9000 | 10.6500 | 10.7000 | -10.684% | 124 | 2,357 | +73.364% |
| 2026-06-22 | 11.9700 | 12.0600 | 11.9700 | 11.9800 | +9.808% | 68 | 2,357 | +54.841% |
| 2026-06-18 | 11.4000 | 11.5000 | 10.8700 | 10.9100 | -6.432% | 105 | 2,356 | +70.027% |
| 2026-06-17 | 12.0200 | 12.4800 | 11.6600 | 11.6600 | -5.968% | 170 | 2,354 | +59.091% |
| 2026-06-16 | 11.9200 | 12.4500 | 11.9200 | 12.4000 | -3.652% | 84 | 2,359 | +49.597% |
| 2026-06-15 | 12.7800 | 12.9700 | 12.7800 | 12.8700 | +11.429% | 118 | 2,357 | +44.134% |
| 2026-06-12 | 11.4000 | 11.8600 | 11.4000 | 11.5500 | +2.122% | 159 | 2,363 | +60.606% |
| 2026-06-11 | 11.2400 | 11.3200 | 11.2400 | 11.3100 | +2.818% | 60 | 2,363 | +64.014% |
| 2026-06-10 | 11.3000 | 11.3000 | 11.0000 | 11.0000 | +2.326% | 5 | 2,362 | +68.636% |
| 2026-06-05 | 10.7000 | 10.8000 | 10.7000 | 10.7500 | -10.417% | 10 | 2,352 | +72.558% |
| 2026-06-04 | 11.8100 | 12.0000 | 11.7300 | 12.0000 | -6.977% | 17 | 2,335 | +54.583% |
| 2026-06-03 | 13.0000 | 13.0000 | 12.9000 | 12.9000 | -3.371% | 7 | 2,328 | +43.798% |
| 2026-06-02 | 13.9000 | 13.9000 | 13.3500 | 13.3500 | -13.871% | 22 | 2,318 | +38.951% |
| 2026-06-01 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -5.775% | 1 | 2,317 | +19.677% |
| 2026-05-29 | 16.1700 | 16.4500 | 16.1500 | 16.4500 | -20.723% | 6 | 2,319 | +12.766% |
| 2026-05-14 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +1.816% | 1 | 2,320 | -10.602% |
| 2026-05-12 | 20.3800 | 20.3800 | 20.3800 | 20.3800 | -2.952% | 5 | 2,320 | -8.979% |
| 2026-05-11 | 20.5500 | 21.0000 | 20.5500 | 21.0000 | +3.653% | 41 | 2,309 | -11.667% |
| 2026-05-08 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | +8.400% | 15 | 2,294 | -8.440% |
| 2026-04-29 | 18.6600 | 18.6900 | 18.6600 | 18.6900 | +1.027% | 2 | 2,292 | -0.749% |
| 2026-04-28 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -1.070% | 2 | 2,290 | +0.270% |
| 2026-04-27 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -2.807% | 32 | 2,258 | -0.802% |
| 2026-04-24 | 19.2400 | 19.2400 | 19.2400 | 19.2400 | -3.171% | 2 | 2,256 | -3.586% |
| 2026-04-22 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | +9.779% | 1 | 2,256 | -6.643% |
| 2026-04-20 | 18.0300 | 18.1000 | 17.9500 | 18.1000 | +3.134% | 19 | 2,256 | +2.486% |
| 2026-04-15 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +3.357% | 13 | 2,244 | +5.698% |
| 2026-04-10 | 16.9500 | 16.9800 | 16.9500 | 16.9800 | -0.118% | 29 | 2,246 | +9.246% |
| 2026-04-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +2.225% | 7 | 2,217 | +9.118% |
| 2026-04-08 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +10.132% | 5 | 2,210 | +11.545% |
| 2026-04-07 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +3.142% | 3 | 2,205 | +22.848% |
| 2026-04-02 | 14.7500 | 14.7500 | 14.6200 | 14.6400 | -0.408% | 2,167 | 35 | +26.708% |
| 2026-03-30 | 15.3500 | 15.3500 | 14.7000 | 14.7000 | -11.976% | 28 | 35 | +26.190% |
| 2026-03-23 | 16.5200 | 16.8100 | 16.5200 | 16.7000 | +3.150% | 6 | 7 | +11.078% |
| 2026-03-19 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | +0.872% | 1 | 1 | +14.577% |
| 2026-03-09 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -5.310% | 1 | 2 | +15.576% |
| 2026-03-05 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | 0.000% | 1 | 1 | +9.440% |