IBIT270617C00034000
IBIT Jun 17 2027 34.00 Call
optionOPRA
EODOct 15, 2026
13.95USD-11.146%(-1.75)3Vol305OI
IBIT270617C00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -11.146% | 3 | 308 | 0.000% |
| 2026-10-13 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +3.562% | 1 | 307 | -11.146% |
| 2026-10-12 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | -0.915% | 1 | 308 | -7.982% |
| 2026-10-09 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +3.659% | 1 | 308 | -8.824% |
| 2026-10-08 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -5.385% | 1 | 307 | -5.488% |
| 2026-10-07 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -2.133% | 1 | 306 | -10.577% |
| 2026-09-30 | 16.1400 | 16.1400 | 15.9400 | 15.9400 | -4.949% | 2 | 307 | -12.484% |
| 2026-09-21 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | +13.158% | 1 | 308 | -16.816% |
| 2026-09-18 | 14.4000 | 14.8200 | 14.4000 | 14.8200 | +21.975% | 23 | 318 | -5.870% |
| 2026-09-16 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -2.016% | 5 | 320 | +14.815% |
| 2026-09-15 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -10.340% | 2 | 322 | +12.500% |
| 2026-09-14 | 13.8200 | 13.8400 | 13.8000 | 13.8300 | +4.773% | 25 | 297 | +0.868% |
| 2026-09-10 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -1.713% | 1 | 298 | +5.682% |
| 2026-09-08 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -5.622% | 1 | 297 | +3.872% |
| 2026-09-04 | 14.2400 | 14.3100 | 14.2300 | 14.2300 | -1.862% | 10 | 304 | -1.968% |
| 2026-09-03 | 14.1000 | 14.5400 | 14.1000 | 14.5000 | +9.434% | 14 | 303 | -3.793% |
| 2026-09-02 | 13.2100 | 13.3000 | 13.2100 | 13.2500 | -1.193% | 12 | 303 | +5.283% |
| 2026-09-01 | 13.6400 | 13.7200 | 13.4100 | 13.4100 | -3.247% | 5 | 302 | +4.027% |
| 2026-08-31 | 13.5700 | 13.8600 | 13.5600 | 13.8600 | +5.399% | 29 | 301 | +0.649% |
| 2026-08-28 | 14.4000 | 14.4000 | 13.1500 | 13.1500 | -10.847% | 33 | 307 | +6.084% |
| 2026-08-27 | 14.9700 | 14.9700 | 14.5600 | 14.7500 | +4.462% | 13 | 313 | -5.424% |
| 2026-08-26 | 14.0300 | 14.1200 | 14.0200 | 14.1200 | -2.621% | 30 | 314 | -1.204% |
| 2026-08-25 | 14.6000 | 14.6000 | 14.3500 | 14.5000 | +5.072% | 24 | 314 | -3.793% |
| 2026-08-21 | 13.7300 | 13.8000 | 13.4500 | 13.8000 | +21.586% | 70 | 307 | +1.087% |
| 2026-08-20 | 10.9800 | 11.4500 | 10.8000 | 11.3500 | +19.979% | 57 | 306 | +22.907% |
| 2026-08-19 | 8.0000 | 9.7000 | 7.9400 | 9.4600 | +19.595% | 49 | 299 | +47.463% |
| 2026-08-18 | 7.6500 | 7.9400 | 7.6500 | 7.9100 | +1.671% | 25 | 298 | +76.359% |
| 2026-08-17 | 7.3700 | 7.8200 | 7.3700 | 7.7800 | +10.511% | 46 | 298 | +79.306% |
| 2026-08-14 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -6.383% | 1 | 297 | +98.153% |
| 2026-08-13 | 7.5300 | 7.5500 | 7.5000 | 7.5200 | +2.174% | 32 | 297 | +85.505% |
| 2026-08-12 | 7.4100 | 7.4100 | 7.3600 | 7.3600 | -1.604% | 28 | 424 | +89.538% |
| 2026-08-11 | 7.7500 | 7.7500 | 7.4600 | 7.4800 | -6.148% | 24 | 424 | +86.497% |
| 2026-08-10 | 8.0200 | 8.0600 | 7.9400 | 7.9700 | -0.623% | 48 | 424 | +75.031% |
| 2026-08-07 | 8.1800 | 8.2300 | 8.0200 | 8.0200 | +2.166% | 255 | 424 | +73.940% |
| 2026-08-06 | 7.7300 | 7.8500 | 7.6800 | 7.8500 | -0.254% | 31 | 425 | +77.707% |
| 2026-08-05 | 7.8600 | 7.9000 | 7.8600 | 7.8700 | +0.897% | 33 | 445 | +77.255% |
| 2026-08-04 | 7.6100 | 7.8000 | 7.6000 | 7.8000 | +2.228% | 25 | 444 | +78.846% |
| 2026-08-03 | 7.2200 | 7.6300 | 7.2100 | 7.6300 | +4.235% | 9 | 445 | +82.831% |
| 2026-07-31 | 7.5900 | 7.5900 | 7.3200 | 7.3200 | -9.294% | 27 | 450 | +90.574% |
| 2026-07-30 | 8.1000 | 8.1100 | 8.0700 | 8.0700 | +0.373% | 31 | 450 | +72.862% |
| 2026-07-29 | 8.0600 | 8.0600 | 8.0200 | 8.0400 | +3.077% | 24 | 450 | +73.507% |
| 2026-07-28 | 7.5300 | 7.8000 | 7.5000 | 7.8000 | -6.475% | 18 | 452 | +78.846% |
| 2026-07-27 | 8.2500 | 8.3400 | 8.2500 | 8.3400 | +2.963% | 10 | 452 | +67.266% |
| 2026-07-24 | 8.1300 | 8.1300 | 8.1000 | 8.1000 | -3.915% | 12 | 452 | +72.222% |
| 2026-07-23 | 8.4600 | 8.4600 | 8.3700 | 8.4300 | -3.547% | 33 | 452 | +65.480% |
| 2026-07-22 | 8.7200 | 8.7800 | 8.6900 | 8.7400 | -3.425% | 64 | 451 | +59.611% |
| 2026-07-21 | 8.9300 | 9.1000 | 8.8700 | 9.0500 | +11.043% | 88 | 441 | +54.144% |
| 2026-07-20 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +2.258% | 2 | 439 | +71.166% |
| 2026-07-17 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -6.893% | 10 | 439 | +75.031% |
| 2026-07-15 | 8.5500 | 8.6200 | 8.5500 | 8.5600 | +3.133% | 28 | 439 | +62.967% |
| 2026-07-14 | 8.0300 | 8.4000 | 8.0100 | 8.3000 | +5.732% | 43 | 428 | +68.072% |
| 2026-07-13 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -3.563% | 1 | 428 | +77.707% |
| 2026-07-10 | 8.2600 | 8.2600 | 8.1300 | 8.1400 | +6.405% | 29 | 429 | +71.376% |
| 2026-07-09 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +1.325% | 2 | 429 | +82.353% |
| 2026-07-08 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -7.927% | 2 | 431 | +84.768% |
| 2026-07-07 | 8.3300 | 8.3700 | 8.1800 | 8.2000 | +9.479% | 50 | 440 | +70.122% |
| 2026-07-02 | 7.4200 | 7.4900 | 7.4200 | 7.4900 | +7.307% | 6 | 434 | +86.248% |
| 2026-07-01 | 6.3000 | 6.9800 | 6.3000 | 6.9800 | +11.324% | 122 | 316 | +99.857% |
| 2026-06-30 | 6.3000 | 6.4400 | 6.2000 | 6.2700 | -10.172% | 9 | 313 | +122.488% |
| 2026-06-29 | 7.0200 | 7.0200 | 6.7300 | 6.9800 | -2.378% | 107 | 239 | +99.857% |
| 2026-06-26 | 6.7500 | 7.1500 | 6.7500 | 7.1500 | +4.380% | 41 | 198 | +95.105% |
| 2026-06-25 | 6.9700 | 6.9700 | 6.8500 | 6.8500 | -2.143% | 17 | 184 | +103.650% |
| 2026-06-24 | 7.4500 | 7.4500 | 6.9500 | 7.0000 | -10.828% | 19 | 172 | +99.286% |
| 2026-06-23 | 8.1000 | 8.1000 | 7.8500 | 7.8500 | -10.286% | 7 | 173 | +77.707% |
| 2026-06-22 | 9.1300 | 9.2100 | 8.7500 | 8.7500 | +9.375% | 70 | 174 | +59.429% |
| 2026-06-18 | 8.5300 | 8.5700 | 8.0000 | 8.0000 | -7.940% | 57 | 169 | +74.375% |
| 2026-06-17 | 8.9700 | 9.4000 | 8.6900 | 8.6900 | -7.356% | 148 | 179 | +60.529% |
| 2026-06-16 | 9.4000 | 9.4100 | 9.2500 | 9.3800 | -4.286% | 68 | 170 | +48.721% |
| 2026-06-15 | 9.5500 | 9.9000 | 9.5000 | 9.8000 | +13.033% | 143 | 186 | +42.347% |
| 2026-06-12 | 8.8700 | 8.9100 | 8.6700 | 8.6700 | +2.482% | 68 | 186 | +60.900% |
| 2026-06-11 | 8.4900 | 8.4900 | 8.4300 | 8.4600 | +6.415% | 24 | 186 | +64.894% |
| 2026-06-09 | 8.0000 | 8.0000 | 7.9500 | 7.9500 | -13.210% | 6 | 182 | +75.472% |
| 2026-06-08 | 9.1000 | 9.1600 | 8.9800 | 9.1600 | +20.526% | 31 | 203 | +52.293% |
| 2026-06-05 | 8.0000 | 8.2500 | 7.5300 | 7.6000 | -17.570% | 97 | 110 | +83.553% |
| 2026-06-04 | 9.1200 | 9.4000 | 8.8600 | 9.2200 | -6.869% | 122 | 7 | +51.302% |
| 2026-06-03 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -4.808% | 1 | 7 | +40.909% |
| 2026-06-02 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -26.761% | 1 | 6 | +34.135% |
| 2026-05-26 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -16.471% | 1 | 6 | -1.761% |
| 2026-05-14 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +4.809% | 2 | 7 | -17.941% |
| 2026-05-13 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -3.164% | 1 | 6 | -13.995% |
| 2026-05-08 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -3.347% | 2 | 5 | -16.716% |
| 2026-05-06 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | +16.700% | 1 | 4 | -19.504% |
| 2026-04-30 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -1.721% | 1 | 3 | -6.061% |
| 2026-04-14 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | +8.238% | 2 | 3 | -7.677% |
| 2026-04-10 | 14.0000 | 14.0000 | 13.9600 | 13.9600 | +1.749% | 2 | 4 | -0.072% |
| 2026-03-25 | 13.7000 | 13.7200 | 13.7000 | 13.7200 | +0.882% | 2 | 2 | +1.676% |
| 2026-03-23 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 0.000% | 1 | 1 | +2.574% |