IBIT270617C00031000
IBIT Jun 17 2027 31.00 Call
optionOPRA
EODOct 12, 2026
17.68USD-4.690%(-0.87)1Vol43OI
IBIT270617C00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | -4.690% | 1 | 43 | 0.000% |
| 2026-10-01 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +27.491% | 10 | 47 | -4.690% |
| 2026-09-16 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -10.736% | 1 | 47 | +21.512% |
| 2026-09-08 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -7.386% | 1 | 46 | +8.466% |
| 2026-09-03 | 17.3000 | 17.6000 | 17.3000 | 17.6000 | +13.769% | 3 | 46 | +0.455% |
| 2026-09-02 | 14.9000 | 15.6200 | 14.9000 | 15.4700 | -1.778% | 18 | 49 | +14.286% |
| 2026-09-01 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -0.631% | 1 | 50 | +12.254% |
| 2026-08-31 | 15.8100 | 15.8900 | 15.7800 | 15.8500 | -0.314% | 32 | 52 | +11.546% |
| 2026-08-28 | 16.3300 | 16.5000 | 15.9000 | 15.9000 | -5.526% | 11 | 52 | +11.195% |
| 2026-08-27 | 16.8300 | 17.2900 | 16.7400 | 16.8300 | +5.849% | 22 | 50 | +5.051% |
| 2026-08-26 | 16.3700 | 16.6200 | 15.9000 | 15.9000 | -3.986% | 19 | 51 | +11.195% |
| 2026-08-25 | 16.5600 | 16.6600 | 16.4000 | 16.5600 | +5.478% | 32 | 51 | +6.763% |
| 2026-08-21 | 15.6000 | 15.9000 | 15.4000 | 15.7000 | +15.441% | 68 | 53 | +12.611% |
| 2026-08-20 | 12.9600 | 13.6000 | 12.8600 | 13.6000 | +17.140% | 53 | 48 | +30.000% |
| 2026-08-19 | 11.6100 | 11.7200 | 11.6100 | 11.6100 | +19.691% | 48 | 49 | +52.283% |
| 2026-08-18 | 9.7000 | 9.7800 | 9.7000 | 9.7000 | +1.042% | 56 | 49 | +82.268% |
| 2026-08-17 | 9.1100 | 9.6300 | 9.1100 | 9.6000 | +10.092% | 89 | 49 | +84.167% |
| 2026-08-14 | 8.7000 | 8.7700 | 8.7000 | 8.7200 | -6.337% | 52 | 50 | +102.752% |
| 2026-08-13 | 9.2800 | 9.3500 | 9.2700 | 9.3100 | +2.083% | 56 | 50 | +89.903% |
| 2026-08-12 | 9.1100 | 9.1700 | 9.1100 | 9.1200 | -3.696% | 52 | 49 | +93.860% |
| 2026-08-11 | 9.4300 | 9.4900 | 9.4300 | 9.4700 | -0.316% | 54 | 50 | +86.695% |
| 2026-08-10 | 9.7400 | 9.8000 | 9.5000 | 9.5000 | -5.000% | 55 | 49 | +86.105% |
| 2026-08-07 | 10.0300 | 10.0600 | 9.9700 | 10.0000 | +5.263% | 60 | 49 | +76.800% |
| 2026-08-06 | 9.4500 | 9.5100 | 9.4300 | 9.5000 | -1.554% | 58 | 49 | +86.105% |
| 2026-08-05 | 9.6300 | 9.6900 | 9.6300 | 9.6500 | +3.763% | 48 | 48 | +83.212% |
| 2026-08-04 | 9.3800 | 9.4400 | 9.3000 | 9.3000 | +3.795% | 56 | 48 | +90.108% |
| 2026-08-03 | 8.9700 | 9.0200 | 8.9600 | 8.9600 | -4.274% | 28 | 48 | +97.321% |
| 2026-07-31 | 9.3000 | 9.3600 | 9.3000 | 9.3600 | -6.866% | 4 | 48 | +88.889% |
| 2026-07-30 | 9.9900 | 10.0700 | 9.9900 | 10.0500 | +2.656% | 52 | 48 | +75.920% |
| 2026-07-29 | 9.7500 | 9.7900 | 9.7200 | 9.7900 | +7.346% | 24 | 48 | +80.592% |
| 2026-07-28 | 9.2100 | 9.2700 | 9.0700 | 9.1200 | -10.324% | 32 | 48 | +93.860% |
| 2026-07-23 | 10.1400 | 10.2100 | 10.1400 | 10.1700 | -3.419% | 44 | 48 | +73.845% |
| 2026-07-22 | 10.5100 | 10.5700 | 10.5100 | 10.5300 | -1.864% | 56 | 48 | +67.901% |
| 2026-07-21 | 10.7100 | 10.7800 | 10.7000 | 10.7300 | +3.872% | 54 | 48 | +64.772% |
| 2026-07-15 | 10.3400 | 10.4200 | 10.3000 | 10.3300 | +6.825% | 52 | 47 | +71.152% |
| 2026-07-14 | 9.7300 | 9.8100 | 9.6500 | 9.6700 | +4.767% | 60 | 47 | +82.834% |
| 2026-07-13 | 9.1600 | 9.2300 | 9.1500 | 9.2300 | -6.484% | 24 | 47 | +91.549% |
| 2026-07-10 | 9.8600 | 9.9400 | 9.8300 | 9.8700 | -0.804% | 100 | 47 | +79.129% |
| 2026-07-07 | 9.9500 | 10.0300 | 9.8700 | 9.9500 | +19.880% | 109 | 49 | +77.688% |
| 2026-07-01 | 8.0500 | 8.3000 | 8.0400 | 8.3000 | +7.513% | 57 | 47 | +113.012% |
| 2026-06-30 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -10.233% | 1 | 48 | +129.016% |
| 2026-06-29 | 8.1700 | 8.6000 | 8.1500 | 8.6000 | +4.750% | 28 | 48 | +105.581% |
| 2026-06-26 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -2.145% | 1 | 47 | +115.347% |
| 2026-06-25 | 8.4000 | 8.4700 | 8.3600 | 8.3900 | +1.084% | 64 | 46 | +110.727% |
| 2026-06-24 | 9.1000 | 9.1700 | 8.3000 | 8.3000 | -12.076% | 6 | 44 | +113.012% |
| 2026-06-23 | 9.5800 | 9.6800 | 9.4300 | 9.4400 | -11.776% | 124 | 43 | +87.288% |
| 2026-06-22 | 10.9900 | 10.9900 | 10.7000 | 10.7000 | +10.537% | 57 | 42 | +65.234% |
| 2026-06-18 | 10.1800 | 10.3300 | 9.6200 | 9.6800 | -7.545% | 96 | 42 | +82.645% |
| 2026-06-17 | 10.7500 | 11.1700 | 10.4500 | 10.4700 | -5.505% | 169 | 43 | +68.863% |
| 2026-06-16 | 11.0000 | 11.1400 | 10.9200 | 11.0800 | -3.652% | 84 | 43 | +59.567% |
| 2026-06-15 | 11.5000 | 11.8500 | 11.4200 | 11.5000 | +12.635% | 117 | 36 | +53.739% |
| 2026-06-12 | 10.5300 | 10.6200 | 10.2100 | 10.2100 | +1.390% | 124 | 35 | +73.164% |
| 2026-06-11 | 10.1400 | 10.2300 | 10.0700 | 10.0700 | -0.788% | 72 | 36 | +75.571% |
| 2026-06-10 | 10.1600 | 10.2300 | 10.1300 | 10.1500 | +4.209% | 28 | 36 | +74.187% |
| 2026-06-09 | 9.6000 | 9.7400 | 9.6000 | 9.7400 | -7.590% | 7 | 36 | +81.520% |
| 2026-06-08 | 10.8500 | 10.8500 | 10.5400 | 10.5400 | +11.890% | 4 | 36 | +67.742% |
| 2026-06-05 | 9.7500 | 9.8000 | 9.4200 | 9.4200 | -13.339% | 11 | 33 | +87.686% |
| 2026-06-04 | 10.5000 | 10.8700 | 10.5000 | 10.8700 | -9.417% | 3 | 30 | +62.649% |
| 2026-06-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -0.580% | 2 | 28 | +47.333% |
| 2026-06-02 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -19.960% | 1 | 27 | +46.479% |
| 2026-05-29 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | -10.822% | 1 | 26 | +17.241% |
| 2026-05-26 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | -8.595% | 1 | 25 | +4.554% |
| 2026-05-08 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +3.410% | 1 | 26 | -4.432% |
| 2026-05-01 | 17.9000 | 17.9000 | 17.8900 | 17.8900 | -0.886% | 10 | 17 | -1.174% |
| 2026-04-27 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -1.688% | 2 | 15 | -2.050% |
| 2026-04-22 | 18.3600 | 18.3600 | 18.3600 | 18.3600 | +9.481% | 2 | 15 | -3.704% |
| 2026-04-20 | 16.7600 | 16.7700 | 16.7600 | 16.7700 | +2.883% | 2 | 13 | +5.426% |
| 2026-04-15 | 16.3000 | 16.3200 | 16.3000 | 16.3000 | -1.511% | 12 | 13 | +8.466% |
| 2026-04-14 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +19.928% | 1 | 3 | +6.828% |
| 2026-03-31 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -12.934% | 1 | 4 | +28.116% |
| 2026-03-25 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -5.317% | 1 | 3 | +11.546% |
| 2026-03-04 | 16.7500 | 16.7500 | 16.7400 | 16.7400 | 0.000% | 2 | 2 | +5.615% |