IBIT270617C00036000
IBIT Jun 17 2027 36.00 Call
optionOPRA
EODOct 15, 2026
13.44USD-4.000%(-0.56)2Vol1,436OI
IBIT270617C00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 12.7200 | 13.4400 | 12.7200 | 13.4400 | -4.000% | 2 | 1,437 | 0.000% |
| 2026-10-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +5.422% | 3 | 1,440 | -4.000% |
| 2026-10-08 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -5.278% | 1 | 1,441 | +1.205% |
| 2026-10-07 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -8.961% | 1 | 1,447 | -4.137% |
| 2026-10-06 | 15.6600 | 15.6600 | 15.4000 | 15.4000 | +1.987% | 4 | 1,447 | -12.727% |
| 2026-10-05 | 15.7600 | 15.7600 | 15.1000 | 15.1000 | 0.000% | 11 | 1,448 | -10.993% |
| 2026-10-02 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +1.003% | 3 | 1,448 | -10.993% |
| 2026-10-01 | 14.3500 | 14.9500 | 14.3500 | 14.9500 | +5.579% | 8 | 1,448 | -10.100% |
| 2026-09-29 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | -3.213% | 1 | 1,448 | -5.085% |
| 2026-09-25 | 14.3000 | 14.6300 | 14.3000 | 14.6300 | -3.113% | 12 | 1,447 | -8.134% |
| 2026-09-24 | 14.5000 | 15.1000 | 14.5000 | 15.1000 | +1.003% | 3 | 1,448 | -10.993% |
| 2026-09-23 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -6.854% | 1 | 1,608 | -10.100% |
| 2026-09-22 | 15.5700 | 16.0500 | 15.5700 | 16.0500 | +1.582% | 164 | 1,619 | -16.262% |
| 2026-09-21 | 15.2600 | 15.8000 | 15.2600 | 15.8000 | +18.886% | 10 | 1,629 | -14.937% |
| 2026-09-18 | 12.9700 | 13.2900 | 12.9700 | 13.2900 | +19.407% | 21 | 1,628 | +1.129% |
| 2026-09-17 | 10.9500 | 11.2000 | 10.9500 | 11.1300 | -2.283% | 4 | 1,627 | +20.755% |
| 2026-09-15 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -4.686% | 1 | 1,627 | +17.998% |
| 2026-09-14 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +3.017% | 1 | 1,627 | +12.469% |
| 2026-09-11 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -0.429% | 3 | 1,627 | +15.862% |
| 2026-09-10 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -4.742% | 100 | 1,727 | +15.365% |
| 2026-09-09 | 12.3400 | 12.3400 | 12.2300 | 12.2300 | -5.560% | 2 | 1,728 | +9.894% |
| 2026-09-04 | 12.8900 | 12.9500 | 12.8200 | 12.9500 | -4.779% | 17 | 1,728 | +3.784% |
| 2026-09-03 | 12.6500 | 13.6500 | 12.6500 | 13.6000 | +14.286% | 21 | 1,727 | -1.176% |
| 2026-09-02 | 11.8200 | 11.9000 | 11.8000 | 11.9000 | -3.722% | 25 | 1,729 | +12.941% |
| 2026-09-01 | 12.3300 | 12.3600 | 12.2600 | 12.3600 | +1.311% | 9 | 1,730 | +8.738% |
| 2026-08-31 | 12.2200 | 12.2800 | 12.1800 | 12.2000 | -1.054% | 20 | 1,730 | +10.164% |
| 2026-08-28 | 13.1200 | 13.1500 | 12.3300 | 12.3300 | -8.667% | 51 | 1,742 | +9.002% |
| 2026-08-27 | 13.0900 | 13.6700 | 12.8600 | 13.5000 | +6.299% | 41 | 1,744 | -0.444% |
| 2026-08-26 | 12.7400 | 12.8000 | 12.6100 | 12.7000 | -3.788% | 47 | 1,787 | +5.827% |
| 2026-08-25 | 13.0300 | 13.2000 | 13.0300 | 13.2000 | -0.151% | 31 | 1,789 | +1.818% |
| 2026-08-24 | 12.7500 | 13.5000 | 12.7500 | 13.2200 | +7.742% | 9 | 1,794 | +1.664% |
| 2026-08-21 | 11.7500 | 12.5500 | 11.7500 | 12.2700 | +22.700% | 175 | 1,852 | +9.535% |
| 2026-08-20 | 9.4500 | 10.2000 | 9.4000 | 10.0000 | +18.343% | 1,135 | 2,007 | +34.400% |
| 2026-08-19 | 7.1100 | 8.5600 | 7.1100 | 8.4500 | +23.900% | 114 | 2,053 | +59.053% |
| 2026-08-18 | 6.7400 | 6.9700 | 6.7400 | 6.8200 | +1.037% | 1,032 | 1,053 | +97.067% |
| 2026-08-17 | 6.3700 | 6.7700 | 6.3700 | 6.7500 | +11.570% | 44 | 1,022 | +99.111% |
| 2026-08-14 | 6.1300 | 6.1500 | 5.9700 | 6.0500 | -4.724% | 73 | 982 | +122.149% |
| 2026-08-13 | 6.4000 | 6.4200 | 6.2000 | 6.3500 | -0.626% | 13 | 991 | +111.654% |
| 2026-08-12 | 6.6000 | 6.6000 | 6.3900 | 6.3900 | -0.930% | 19 | 973 | +110.329% |
| 2026-08-11 | 6.6900 | 6.6900 | 6.4500 | 6.4500 | -2.421% | 11 | 982 | +108.372% |
| 2026-08-10 | 7.0500 | 7.0500 | 6.5300 | 6.6100 | -4.203% | 19 | 972 | +103.328% |
| 2026-08-07 | 7.0500 | 7.0500 | 6.9000 | 6.9000 | +2.071% | 9 | 965 | +94.783% |
| 2026-08-06 | 6.6500 | 6.9500 | 6.6500 | 6.7600 | -2.734% | 29 | 938 | +98.817% |
| 2026-08-05 | 6.7500 | 6.9500 | 6.7500 | 6.9500 | +3.731% | 29 | 909 | +93.381% |
| 2026-08-04 | 6.4800 | 6.7100 | 6.4800 | 6.7000 | +1.515% | 266 | 643 | +100.597% |
| 2026-08-03 | 6.2500 | 6.6100 | 6.2500 | 6.6000 | +5.096% | 22 | 623 | +103.636% |
| 2026-07-31 | 6.4500 | 6.4500 | 6.2500 | 6.2800 | -10.669% | 28 | 596 | +114.013% |
| 2026-07-30 | 7.0400 | 7.1000 | 7.0200 | 7.0300 | +4.148% | 5 | 604 | +91.181% |
| 2026-07-29 | 6.7900 | 6.9000 | 6.6800 | 6.7500 | +1.504% | 24 | 591 | +99.111% |
| 2026-07-28 | 6.5700 | 6.6500 | 6.5700 | 6.6500 | -10.135% | 16 | 575 | +102.105% |
| 2026-07-27 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.714% | 5 | 580 | +81.622% |
| 2026-07-24 | 6.8800 | 7.0000 | 6.8800 | 7.0000 | -3.448% | 36 | 545 | +92.000% |
| 2026-07-23 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | -5.229% | 3 | 545 | +85.379% |
| 2026-07-22 | 7.6200 | 7.6500 | 7.6200 | 7.6500 | -1.923% | 22 | 565 | +75.686% |
| 2026-07-21 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +6.122% | 1 | 564 | +72.308% |
| 2026-07-20 | 7.3000 | 7.4000 | 7.3000 | 7.3500 | +5.000% | 15 | 551 | +82.857% |
| 2026-07-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.427% | 1 | 550 | +92.000% |
| 2026-07-16 | 7.1500 | 7.1500 | 7.0000 | 7.0300 | -5.000% | 22 | 549 | +91.181% |
| 2026-07-15 | 7.3900 | 7.5100 | 7.3900 | 7.4000 | +2.778% | 8 | 548 | +81.622% |
| 2026-07-14 | 7.0500 | 7.2000 | 7.0500 | 7.2000 | +7.143% | 5 | 550 | +86.667% |
| 2026-07-13 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -6.145% | 1 | 550 | +100.000% |
| 2026-07-10 | 7.3300 | 7.3800 | 7.1600 | 7.1600 | +3.618% | 13 | 555 | +87.709% |
| 2026-07-09 | 6.8800 | 6.9100 | 6.8500 | 6.9100 | +3.910% | 4 | 553 | +94.501% |
| 2026-07-08 | 6.7300 | 6.7300 | 6.6500 | 6.6500 | -9.401% | 4 | 553 | +102.105% |
| 2026-07-07 | 7.0800 | 7.3700 | 6.9900 | 7.3400 | +22.333% | 73 | 482 | +83.106% |
| 2026-07-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.689% | 7 | 482 | +124.000% |
| 2026-06-30 | 5.4500 | 5.5500 | 5.4200 | 5.4700 | -8.375% | 70 | 442 | +145.704% |
| 2026-06-29 | 6.1500 | 6.1500 | 5.9000 | 5.9700 | -2.131% | 122 | 331 | +125.126% |
| 2026-06-26 | 6.2500 | 6.2500 | 6.0000 | 6.1000 | +2.521% | 8 | 327 | +120.328% |
| 2026-06-25 | 6.5500 | 6.5500 | 5.9500 | 5.9500 | -3.252% | 2 | 327 | +125.882% |
| 2026-06-24 | 6.5500 | 6.5500 | 6.1500 | 6.1500 | -10.870% | 65 | 265 | +118.537% |
| 2026-06-23 | 6.8500 | 7.1500 | 6.8500 | 6.9000 | -9.804% | 12 | 268 | +94.783% |
| 2026-06-22 | 7.8400 | 7.8500 | 7.6500 | 7.6500 | +4.082% | 52 | 218 | +75.686% |
| 2026-06-18 | 7.5700 | 7.5700 | 7.3200 | 7.3500 | -11.125% | 13 | 211 | +82.857% |
| 2026-06-17 | 8.0000 | 8.3500 | 8.0000 | 8.2700 | +0.242% | 26 | 213 | +62.515% |
| 2026-06-16 | 8.2400 | 8.2500 | 8.1900 | 8.2500 | -5.714% | 14 | 221 | +62.909% |
| 2026-06-15 | 8.6300 | 8.8100 | 8.6300 | 8.7500 | +13.636% | 35 | 214 | +53.600% |
| 2026-06-12 | 7.4000 | 7.8000 | 7.4000 | 7.7000 | -1.535% | 55 | 184 | +74.545% |
| 2026-06-11 | 7.6800 | 7.8200 | 7.6000 | 7.8200 | +5.676% | 14 | 174 | +71.867% |
| 2026-06-10 | 7.3700 | 7.4000 | 7.3700 | 7.4000 | 0.000% | 7 | 169 | +81.622% |
| 2026-06-09 | 7.0500 | 7.4000 | 7.0200 | 7.4000 | -7.500% | 7 | 164 | +81.622% |
| 2026-06-08 | 8.0800 | 8.1300 | 8.0000 | 8.0000 | +18.519% | 8 | 156 | +68.000% |
| 2026-06-05 | 7.5000 | 7.5000 | 6.7500 | 6.7500 | -15.940% | 56 | 101 | +99.111% |
| 2026-06-04 | 7.9500 | 8.4500 | 7.9000 | 8.0300 | -16.701% | 126 | 26 | +67.372% |
| 2026-06-02 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -17.324% | 1 | 25 | +39.419% |
| 2026-05-28 | 12.0000 | 12.0000 | 11.6600 | 11.6600 | -5.203% | 4 | 21 | +15.266% |
| 2026-05-18 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -18.000% | 1 | 22 | +9.268% |
| 2026-05-13 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.537% | 2 | 20 | -10.400% |
| 2026-05-11 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -3.715% | 1 | 19 | -13.569% |
| 2026-05-05 | 15.9500 | 16.1500 | 15.9500 | 16.1500 | +3.526% | 25 | 32 | -16.780% |
| 2026-05-04 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +6.849% | 10 | 32 | -13.846% |
| 2026-05-01 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +7.274% | 1 | 33 | -7.945% |
| 2026-04-28 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -6.203% | 1 | 32 | -1.249% |
| 2026-04-27 | 14.5000 | 14.5100 | 14.5000 | 14.5100 | -4.288% | 5 | 35 | -7.374% |
| 2026-04-22 | 15.1500 | 15.1600 | 15.1500 | 15.1600 | +2.088% | 21 | 35 | -11.346% |
| 2026-04-17 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +18.610% | 3 | 14 | -9.495% |
| 2026-04-13 | 12.6000 | 12.6000 | 12.5200 | 12.5200 | +12.996% | 5 | 17 | +7.348% |
| 2026-04-07 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +4.038% | 3 | 12 | +21.300% |
| 2026-04-02 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -12.201% | 3 | 12 | +26.197% |
| 2026-03-09 | 12.0500 | 12.2000 | 12.0500 | 12.1300 | +2.363% | 11 | 12 | +10.800% |
| 2026-03-06 | 11.9000 | 11.9000 | 11.8500 | 11.8500 | -10.227% | 2 | 5 | +13.418% |
| 2026-03-04 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | 0.000% | 3 | 3 | +1.818% |