IBIT270617C00033000
IBIT Jun 17 2027 33.00 Call
optionOPRA
EODOct 15, 2026
15.70USD+1.290%(+0.20)2Vol499OI
IBIT270617C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 14.7500 | 15.7000 | 14.7500 | 15.7000 | +1.290% | 2 | 500 | 0.000% |
| 2026-10-14 | 15.6900 | 15.6900 | 15.5000 | 15.5000 | +0.649% | 2 | 500 | +1.290% |
| 2026-10-08 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -7.563% | 10 | 510 | +1.948% |
| 2026-09-29 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | -0.833% | 3 | 513 | -5.762% |
| 2026-09-28 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -2.665% | 11 | 513 | -6.548% |
| 2026-09-24 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | -5.165% | 1 | 514 | -9.038% |
| 2026-09-21 | 18.1800 | 18.2000 | 18.1800 | 18.2000 | +39.464% | 28 | 491 | -13.736% |
| 2026-09-16 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -8.421% | 2 | 493 | +20.307% |
| 2026-09-14 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -1.247% | 1 | 494 | +10.175% |
| 2026-09-08 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | -4.437% | 1 | 495 | +8.801% |
| 2026-09-04 | 15.0700 | 15.1000 | 14.9500 | 15.1000 | -1.178% | 9 | 493 | +3.974% |
| 2026-09-03 | 14.9100 | 15.2800 | 14.9100 | 15.2800 | +9.534% | 4 | 493 | +2.749% |
| 2026-09-02 | 13.9300 | 14.0200 | 13.9300 | 13.9500 | -2.516% | 10 | 497 | +12.545% |
| 2026-08-31 | 14.2700 | 14.3700 | 14.2700 | 14.3100 | -4.345% | 20 | 494 | +9.713% |
| 2026-08-28 | 14.9200 | 14.9800 | 14.6800 | 14.9600 | -4.103% | 28 | 493 | +4.947% |
| 2026-08-27 | 15.6400 | 15.7200 | 15.2600 | 15.6000 | +5.477% | 19 | 495 | +0.641% |
| 2026-08-26 | 14.7500 | 15.0000 | 14.7500 | 14.7900 | -1.728% | 28 | 493 | +6.153% |
| 2026-08-25 | 15.1400 | 15.1400 | 14.9500 | 15.0500 | -0.331% | 24 | 490 | +4.319% |
| 2026-08-24 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +5.668% | 2 | 488 | +3.974% |
| 2026-08-21 | 14.2700 | 14.6000 | 14.1100 | 14.2900 | +22.978% | 39 | 490 | +9.867% |
| 2026-08-20 | 11.8000 | 11.8000 | 11.6000 | 11.6200 | +14.822% | 45 | 491 | +35.112% |
| 2026-08-19 | 8.6000 | 10.2700 | 8.5000 | 10.1200 | +18.919% | 53 | 487 | +55.138% |
| 2026-08-18 | 8.4800 | 8.5400 | 8.4700 | 8.5100 | +1.673% | 52 | 487 | +84.489% |
| 2026-08-17 | 7.9800 | 8.4100 | 7.9400 | 8.3700 | +11.303% | 91 | 487 | +87.575% |
| 2026-08-14 | 7.5400 | 7.5600 | 7.5200 | 7.5200 | -2.717% | 20 | 487 | +108.777% |
| 2026-08-13 | 8.0800 | 8.1300 | 7.7300 | 7.7300 | -2.152% | 72 | 483 | +103.105% |
| 2026-08-12 | 7.9300 | 7.9900 | 7.9000 | 7.9000 | -1.496% | 61 | 485 | +98.734% |
| 2026-08-11 | 8.2800 | 8.3300 | 8.0000 | 8.0200 | -1.956% | 60 | 474 | +95.761% |
| 2026-08-10 | 8.5800 | 8.6300 | 8.1800 | 8.1800 | -5.104% | 59 | 471 | +91.932% |
| 2026-08-07 | 8.7600 | 8.8300 | 8.6000 | 8.6200 | +4.358% | 380 | 511 | +82.135% |
| 2026-08-06 | 8.2500 | 8.2900 | 8.2300 | 8.2600 | -1.900% | 56 | 511 | +90.073% |
| 2026-08-05 | 8.4200 | 8.4900 | 8.4200 | 8.4200 | +2.061% | 60 | 511 | +86.461% |
| 2026-08-04 | 8.1300 | 8.2500 | 8.1300 | 8.2500 | +1.227% | 59 | 508 | +90.303% |
| 2026-08-03 | 7.7500 | 8.1500 | 7.7500 | 8.1500 | +4.487% | 67 | 486 | +92.638% |
| 2026-07-31 | 8.1200 | 8.1600 | 7.8000 | 7.8000 | -10.035% | 21 | 488 | +101.282% |
| 2026-07-30 | 8.6600 | 8.7800 | 8.6300 | 8.6700 | +1.285% | 61 | 494 | +81.084% |
| 2026-07-29 | 8.6000 | 8.6500 | 8.5600 | 8.5600 | +6.203% | 44 | 494 | +83.411% |
| 2026-07-28 | 8.0400 | 8.1000 | 8.0400 | 8.0600 | -7.463% | 40 | 494 | +94.789% |
| 2026-07-24 | 8.6500 | 8.7100 | 8.6500 | 8.7100 | -2.899% | 12 | 494 | +80.253% |
| 2026-07-23 | 9.0500 | 9.0500 | 8.9600 | 8.9700 | -3.132% | 49 | 494 | +75.028% |
| 2026-07-22 | 9.3100 | 9.3700 | 9.2600 | 9.2600 | -3.239% | 60 | 494 | +69.546% |
| 2026-07-21 | 9.4900 | 9.7500 | 9.4300 | 9.5700 | +5.513% | 48 | 492 | +64.054% |
| 2026-07-20 | 9.1800 | 9.1800 | 9.0700 | 9.0700 | +5.220% | 3 | 489 | +73.098% |
| 2026-07-16 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -5.895% | 3 | 532 | +82.135% |
| 2026-07-15 | 9.0000 | 9.2100 | 9.0000 | 9.1600 | +3.503% | 97 | 532 | +71.397% |
| 2026-07-14 | 8.5500 | 8.8500 | 8.5500 | 8.8500 | +9.665% | 59 | 532 | +77.401% |
| 2026-07-13 | 8.0800 | 8.0900 | 8.0500 | 8.0700 | -7.028% | 20 | 533 | +94.548% |
| 2026-07-10 | 8.7200 | 8.7800 | 8.6700 | 8.6800 | +4.452% | 84 | 533 | +80.876% |
| 2026-07-09 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -5.461% | 8 | 537 | +88.929% |
| 2026-07-07 | 8.8500 | 8.8900 | 8.7200 | 8.7900 | +0.457% | 88 | 536 | +78.612% |
| 2026-07-06 | 8.4000 | 8.7500 | 8.4000 | 8.7500 | +18.564% | 18 | 554 | +79.429% |
| 2026-07-01 | 6.9000 | 7.3800 | 6.9000 | 7.3800 | +8.053% | 191 | 370 | +112.737% |
| 2026-06-30 | 6.6000 | 6.9000 | 6.6000 | 6.8300 | -9.894% | 62 | 310 | +129.868% |
| 2026-06-29 | 7.1600 | 7.5800 | 7.1300 | 7.5800 | +1.067% | 142 | 222 | +107.124% |
| 2026-06-26 | 7.3600 | 7.5300 | 7.3600 | 7.5000 | 0.000% | 76 | 146 | +109.333% |
| 2026-06-25 | 7.4500 | 7.5100 | 7.4500 | 7.5000 | -0.133% | 74 | 76 | +109.333% |
| 2026-06-24 | 7.9900 | 7.9900 | 7.3600 | 7.5100 | -10.275% | 79 | 64 | +109.055% |
| 2026-06-23 | 8.5400 | 8.5400 | 8.3400 | 8.3700 | -10.577% | 64 | 64 | +87.575% |
| 2026-06-22 | 9.6300 | 9.7000 | 9.2800 | 9.3600 | +9.474% | 61 | 63 | +67.735% |
| 2026-06-18 | 8.9500 | 9.1200 | 8.5300 | 8.5500 | -8.360% | 82 | 62 | +83.626% |
| 2026-06-17 | 9.5300 | 9.9500 | 9.3100 | 9.3300 | -4.990% | 177 | 62 | +68.274% |
| 2026-06-16 | 9.9200 | 10.0000 | 9.8000 | 9.8200 | -5.395% | 96 | 59 | +59.878% |
| 2026-06-15 | 10.2100 | 10.4500 | 10.2100 | 10.3800 | +11.974% | 105 | 59 | +51.252% |
| 2026-06-12 | 9.3800 | 9.4500 | 9.1900 | 9.2700 | +3.000% | 123 | 61 | +69.364% |
| 2026-06-11 | 9.0100 | 9.0700 | 8.9900 | 9.0000 | -0.990% | 35 | 61 | +74.444% |
| 2026-06-10 | 8.9800 | 9.1400 | 8.9300 | 9.0900 | +2.712% | 12 | 64 | +72.717% |
| 2026-06-09 | 9.0000 | 9.0000 | 8.8500 | 8.8500 | -7.813% | 6 | 64 | +77.401% |
| 2026-06-08 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +16.364% | 4 | 64 | +63.542% |
| 2026-06-05 | 8.5800 | 8.6000 | 7.9800 | 8.2500 | -13.158% | 24 | 53 | +90.303% |
| 2026-06-04 | 9.6600 | 9.6600 | 9.5000 | 9.5000 | -28.302% | 2 | 52 | +65.263% |
| 2026-06-01 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -2.214% | 1 | 51 | +18.491% |
| 2026-05-28 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -6.163% | 1 | 50 | +15.867% |
| 2026-05-27 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -5.062% | 1 | 50 | +8.726% |
| 2026-05-26 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +0.662% | 1 | 49 | +3.222% |
| 2026-05-22 | 15.2500 | 15.2500 | 15.1100 | 15.1100 | -4.246% | 12 | 55 | +3.905% |
| 2026-05-20 | 15.5500 | 15.7800 | 15.5500 | 15.7800 | -6.071% | 6 | 50 | -0.507% |
| 2026-05-15 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -6.145% | 6 | 44 | -6.548% |
| 2026-05-14 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +4.740% | 10 | 43 | -12.291% |
| 2026-05-08 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | -5.944% | 1 | 43 | -8.133% |
| 2026-05-06 | 18.2000 | 18.2000 | 18.1700 | 18.1700 | +4.726% | 4 | 43 | -13.594% |
| 2026-05-04 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +4.267% | 3 | 43 | -9.510% |
| 2026-05-01 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | +1.836% | 3 | 41 | -5.649% |
| 2026-04-24 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | -4.444% | 3 | 39 | -3.917% |
| 2026-04-22 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +10.323% | 1 | 39 | -8.187% |
| 2026-04-21 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -7.186% | 1 | 39 | +1.290% |
| 2026-04-17 | 16.4400 | 16.7000 | 16.4400 | 16.7000 | +37.789% | 6 | 39 | -5.988% |
| 2026-03-27 | 12.1800 | 12.1800 | 12.1200 | 12.1200 | -23.145% | 31 | 39 | +29.538% |
| 2026-03-16 | 15.6900 | 15.7700 | 15.6900 | 15.7700 | 0.000% | 15 | 8 | -0.444% |