IBIT270617C00032000
IBIT Jun 17 2027 32.00 Call
optionOPRA
EODOct 15, 2026
16.66USD+1.585%(+0.26)3Vol98OI
IBIT270617C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 16.6000 | 16.6600 | 16.6000 | 16.6600 | +1.585% | 3 | 95 | 0.000% |
| 2026-10-14 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -7.345% | 1 | 96 | +1.585% |
| 2026-10-13 | 17.2300 | 17.7000 | 17.2300 | 17.7000 | -4.890% | 4 | 93 | -5.876% |
| 2026-10-05 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | +4.316% | 1 | 93 | -10.478% |
| 2026-09-28 | 17.6400 | 17.8400 | 17.6400 | 17.8400 | +0.791% | 11 | 83 | -6.614% |
| 2026-09-25 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -7.813% | 5 | 78 | -5.876% |
| 2026-09-22 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +1.053% | 1 | 78 | -13.229% |
| 2026-09-21 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +34.466% | 2 | 76 | -12.316% |
| 2026-09-17 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | -9.190% | 5 | 79 | +17.905% |
| 2026-09-14 | 15.1500 | 15.5600 | 15.1500 | 15.5600 | +6.942% | 2 | 78 | +7.069% |
| 2026-09-10 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -5.825% | 10 | 88 | +14.502% |
| 2026-09-09 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +4.040% | 2 | 86 | +7.832% |
| 2026-09-08 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -6.191% | 1 | 85 | +12.189% |
| 2026-09-04 | 15.7800 | 15.8500 | 15.7700 | 15.8300 | -5.210% | 4 | 84 | +5.243% |
| 2026-09-03 | 16.5500 | 16.7000 | 16.5500 | 16.7000 | +13.220% | 2 | 86 | -0.240% |
| 2026-09-02 | 14.6900 | 14.8600 | 14.6900 | 14.7500 | -1.863% | 9 | 84 | +12.949% |
| 2026-08-31 | 15.0300 | 15.1100 | 15.0300 | 15.0300 | -4.268% | 24 | 84 | +10.845% |
| 2026-08-28 | 15.5300 | 15.7500 | 15.4900 | 15.7000 | -3.681% | 23 | 84 | +6.115% |
| 2026-08-27 | 16.0400 | 16.4800 | 16.0200 | 16.3000 | +4.220% | 27 | 85 | +2.209% |
| 2026-08-26 | 15.4300 | 15.8400 | 15.4300 | 15.6400 | -2.250% | 29 | 86 | +6.522% |
| 2026-08-25 | 15.9500 | 16.0000 | 15.6500 | 16.0000 | +0.629% | 33 | 84 | +4.125% |
| 2026-08-24 | 15.8300 | 15.9500 | 15.8300 | 15.9000 | +5.508% | 3 | 83 | +4.780% |
| 2026-08-21 | 15.1500 | 15.1500 | 14.9500 | 15.0700 | +17.276% | 64 | 97 | +10.551% |
| 2026-08-20 | 12.2500 | 12.8500 | 12.1700 | 12.8500 | +17.352% | 66 | 94 | +29.650% |
| 2026-08-19 | 9.6400 | 11.0300 | 9.6400 | 10.9500 | +20.330% | 47 | 92 | +52.146% |
| 2026-08-18 | 9.0700 | 9.1400 | 9.0700 | 9.1000 | +1.449% | 56 | 92 | +83.077% |
| 2026-08-17 | 8.5300 | 8.9900 | 8.5100 | 8.9700 | +8.072% | 86 | 90 | +85.730% |
| 2026-08-14 | 8.0900 | 8.3000 | 8.0900 | 8.3000 | -4.488% | 49 | 89 | +100.723% |
| 2026-08-13 | 8.6100 | 8.7300 | 8.6100 | 8.6900 | +1.876% | 66 | 92 | +91.715% |
| 2026-08-12 | 8.6000 | 8.6000 | 8.5000 | 8.5300 | -3.616% | 58 | 91 | +95.311% |
| 2026-08-11 | 8.8500 | 8.9100 | 8.8200 | 8.8500 | +0.912% | 54 | 91 | +88.249% |
| 2026-08-10 | 9.0900 | 9.1600 | 8.7700 | 8.7700 | -5.087% | 55 | 86 | +89.966% |
| 2026-08-07 | 9.4200 | 9.4300 | 9.2400 | 9.2400 | +4.289% | 90 | 86 | +80.303% |
| 2026-08-06 | 8.8300 | 8.8900 | 8.8300 | 8.8600 | -1.883% | 58 | 86 | +88.036% |
| 2026-08-05 | 9.0300 | 9.0800 | 9.0100 | 9.0300 | +3.913% | 52 | 86 | +84.496% |
| 2026-08-04 | 8.7500 | 8.8100 | 8.6900 | 8.6900 | +3.576% | 79 | 71 | +91.715% |
| 2026-08-03 | 8.3200 | 8.4000 | 8.3200 | 8.3900 | -0.710% | 44 | 71 | +98.570% |
| 2026-07-31 | 8.7000 | 8.7600 | 8.4500 | 8.4500 | -9.819% | 21 | 71 | +97.160% |
| 2026-07-30 | 9.2400 | 9.4000 | 9.2400 | 9.3700 | +2.854% | 48 | 71 | +77.801% |
| 2026-07-29 | 9.1400 | 9.2000 | 9.1100 | 9.1100 | +6.674% | 40 | 71 | +82.876% |
| 2026-07-28 | 8.6300 | 8.6900 | 8.4800 | 8.5400 | -10.388% | 56 | 71 | +95.082% |
| 2026-07-23 | 9.5500 | 9.6200 | 9.5300 | 9.5300 | -3.640% | 40 | 70 | +74.816% |
| 2026-07-22 | 9.9100 | 9.9600 | 9.8900 | 9.8900 | -3.512% | 56 | 70 | +68.453% |
| 2026-07-21 | 10.0700 | 10.2500 | 10.0700 | 10.2500 | +4.592% | 37 | 70 | +62.537% |
| 2026-07-20 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +6.522% | 1 | 70 | +70.000% |
| 2026-07-17 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.350% | 8 | 69 | +81.087% |
| 2026-07-15 | 9.7200 | 9.8200 | 9.6900 | 9.7200 | +4.629% | 48 | 73 | +71.399% |
| 2026-07-14 | 9.1300 | 9.2900 | 9.1200 | 9.2900 | +7.151% | 58 | 73 | +79.333% |
| 2026-07-13 | 8.6000 | 8.6700 | 8.5800 | 8.6700 | -6.169% | 48 | 69 | +92.157% |
| 2026-07-10 | 9.2700 | 9.3500 | 9.2300 | 9.2400 | -1.071% | 88 | 69 | +80.303% |
| 2026-07-07 | 9.3600 | 9.4500 | 9.2600 | 9.3400 | +0.538% | 89 | 82 | +78.373% |
| 2026-07-06 | 8.6000 | 9.2900 | 8.6000 | 9.2900 | +8.401% | 13 | 75 | +79.333% |
| 2026-07-02 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +13.360% | 3 | 72 | +94.399% |
| 2026-07-01 | 7.3000 | 7.5900 | 7.3000 | 7.5600 | +4.709% | 29 | 72 | +120.370% |
| 2026-06-30 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -8.608% | 30 | 49 | +130.748% |
| 2026-06-29 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 0.000% | 1 | 49 | +110.886% |
| 2026-06-25 | 7.9300 | 7.9300 | 7.8600 | 7.9000 | -1.250% | 38 | 48 | +110.886% |
| 2026-06-24 | 8.5800 | 8.5800 | 8.0000 | 8.0000 | -10.213% | 3 | 47 | +108.250% |
| 2026-06-23 | 9.0200 | 9.1000 | 8.9100 | 8.9100 | -12.389% | 88 | 47 | +86.981% |
| 2026-06-22 | 10.1700 | 10.2500 | 10.1400 | 10.1700 | +11.513% | 44 | 47 | +63.815% |
| 2026-06-18 | 9.6100 | 9.7200 | 9.0700 | 9.1200 | -7.692% | 108 | 47 | +82.675% |
| 2026-06-17 | 10.1600 | 10.5200 | 9.8700 | 9.8800 | -4.909% | 172 | 47 | +68.623% |
| 2026-06-16 | 10.4500 | 10.5200 | 10.3800 | 10.3900 | -5.631% | 92 | 48 | +60.346% |
| 2026-06-15 | 10.8100 | 11.0800 | 10.8000 | 11.0100 | +14.093% | 106 | 47 | +51.317% |
| 2026-06-12 | 9.9500 | 10.0400 | 9.6500 | 9.6500 | +1.472% | 116 | 47 | +72.642% |
| 2026-06-11 | 9.7000 | 9.7000 | 9.4500 | 9.5100 | -1.143% | 114 | 44 | +75.184% |
| 2026-06-10 | 9.4500 | 9.6700 | 9.4400 | 9.6200 | +5.367% | 16 | 44 | +73.181% |
| 2026-06-09 | 9.2200 | 9.2200 | 9.1300 | 9.1300 | -1.722% | 2 | 43 | +82.475% |
| 2026-06-05 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -7.100% | 2 | 43 | +79.333% |
| 2026-06-04 | 10.1400 | 10.1400 | 10.0000 | 10.0000 | -13.570% | 3 | 43 | +66.600% |
| 2026-06-02 | 11.5000 | 11.5700 | 11.5000 | 11.5700 | -12.215% | 3 | 42 | +43.993% |
| 2026-06-01 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -18.592% | 5 | 38 | +26.404% |
| 2026-05-26 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | -1.581% | 5 | 43 | +2.903% |
| 2026-05-20 | 16.5400 | 16.5400 | 16.4200 | 16.4500 | +1.231% | 80 | 22 | +1.277% |
| 2026-05-19 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -3.101% | 1 | 22 | +2.523% |
| 2026-04-23 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | +3.903% | 10 | 22 | -0.656% |
| 2026-04-15 | 16.0000 | 16.1400 | 15.7000 | 16.1400 | +9.796% | 12 | 28 | +3.222% |
| 2026-04-08 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -11.765% | 3 | 22 | +13.333% |
| 2026-03-17 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | +1.772% | 20 | 25 | 0.000% |
| 2026-03-16 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | +0.245% | 5 | 28 | +1.772% |
| 2026-03-04 | 15.7000 | 16.3300 | 15.7000 | 16.3300 | 0.000% | 23 | 23 | +2.021% |