IBIT270617C00037000
IBIT Jun 17 2027 37.00 Call
optionOPRA
EODOct 16, 2026
12.34USD-1.986%(-0.25)2Vol318OI
IBIT270617C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 12.4400 | 12.4400 | 12.3400 | 12.3400 | -1.986% | 2 | 318 | 0.000% |
| 2026-10-14 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -3.893% | 2 | 319 | -1.986% |
| 2026-10-12 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +9.167% | 1 | 318 | -5.802% |
| 2026-10-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -8.745% | 1 | 319 | +2.833% |
| 2026-10-07 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -10.605% | 1 | 320 | -6.160% |
| 2026-10-06 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | +2.867% | 50 | 356 | -16.111% |
| 2026-10-05 | 14.7000 | 15.0000 | 14.3000 | 14.3000 | -1.379% | 7 | 361 | -13.706% |
| 2026-10-02 | 15.1000 | 15.1000 | 14.5000 | 14.5000 | +8.452% | 4 | 359 | -14.897% |
| 2026-09-28 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | -4.226% | 2 | 357 | -7.704% |
| 2026-09-24 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | -8.758% | 4 | 361 | -11.605% |
| 2026-09-22 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 0.000% | 2 | 374 | -19.346% |
| 2026-09-21 | 14.5200 | 15.3000 | 14.5200 | 15.3000 | +20.949% | 82 | 340 | -19.346% |
| 2026-09-18 | 12.3000 | 12.6500 | 12.3000 | 12.6500 | +24.508% | 18 | 347 | -2.451% |
| 2026-09-16 | 10.2800 | 10.3500 | 10.1600 | 10.1600 | -11.652% | 3 | 347 | +21.457% |
| 2026-09-14 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +2.679% | 12 | 359 | +7.304% |
| 2026-09-10 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.609% | 10 | 369 | +10.179% |
| 2026-09-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -5.660% | 6 | 368 | +7.304% |
| 2026-09-04 | 12.1600 | 12.3000 | 12.1600 | 12.1900 | -3.864% | 19 | 366 | +1.231% |
| 2026-09-03 | 11.9000 | 12.6800 | 11.8900 | 12.6800 | +16.330% | 16 | 366 | -2.681% |
| 2026-09-02 | 11.1600 | 11.2500 | 10.9000 | 10.9000 | -6.518% | 21 | 363 | +13.211% |
| 2026-09-01 | 11.6000 | 11.6600 | 11.5800 | 11.6600 | +1.040% | 10 | 361 | +5.832% |
| 2026-08-31 | 11.6100 | 11.7000 | 11.5400 | 11.5400 | -5.410% | 18 | 363 | +6.932% |
| 2026-08-28 | 12.4000 | 12.4900 | 12.2000 | 12.2000 | -6.370% | 16 | 364 | +1.148% |
| 2026-08-27 | 12.3900 | 13.0300 | 12.1400 | 13.0300 | +9.038% | 24 | 364 | -5.295% |
| 2026-08-26 | 11.6500 | 12.1500 | 11.6500 | 11.9500 | -3.551% | 27 | 383 | +3.264% |
| 2026-08-25 | 12.2000 | 12.4500 | 12.2000 | 12.3900 | -0.880% | 33 | 388 | -0.404% |
| 2026-08-24 | 12.1000 | 12.8000 | 12.1000 | 12.5000 | +8.696% | 32 | 414 | -1.280% |
| 2026-08-21 | 11.4000 | 11.9000 | 11.3000 | 11.5000 | +21.693% | 100 | 454 | +7.304% |
| 2026-08-20 | 8.9200 | 9.6000 | 8.9200 | 9.4500 | +22.409% | 128 | 548 | +30.582% |
| 2026-08-19 | 6.3500 | 8.0000 | 6.3500 | 7.7200 | +21.575% | 79 | 619 | +59.845% |
| 2026-08-18 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | +1.600% | 15 | 627 | +94.331% |
| 2026-08-17 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | +10.229% | 138 | 614 | +97.440% |
| 2026-08-14 | 5.5200 | 5.7500 | 5.5200 | 5.6700 | -2.241% | 26 | 615 | +117.637% |
| 2026-08-13 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | -1.695% | 3 | 612 | +112.759% |
| 2026-08-12 | 6.1300 | 6.1300 | 5.9000 | 5.9000 | 0.000% | 15 | 621 | +109.153% |
| 2026-08-11 | 6.1900 | 6.1900 | 5.9000 | 5.9000 | -2.961% | 20 | 602 | +109.153% |
| 2026-08-10 | 6.5000 | 6.5000 | 6.0800 | 6.0800 | -6.462% | 73 | 546 | +102.961% |
| 2026-08-07 | 6.6000 | 6.6000 | 6.4300 | 6.5000 | +4.000% | 42 | 536 | +89.846% |
| 2026-08-06 | 6.2600 | 6.4000 | 6.2500 | 6.2500 | -2.038% | 12 | 525 | +97.440% |
| 2026-08-05 | 6.2800 | 6.3800 | 6.2500 | 6.3800 | +2.903% | 139 | 391 | +93.417% |
| 2026-08-04 | 6.0000 | 6.2500 | 6.0000 | 6.2000 | +0.813% | 15 | 386 | +99.032% |
| 2026-08-03 | 6.0600 | 6.1500 | 6.0600 | 6.1500 | +7.706% | 10 | 380 | +100.650% |
| 2026-07-31 | 5.7400 | 5.7400 | 5.7000 | 5.7100 | -12.957% | 10 | 390 | +116.112% |
| 2026-07-30 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +3.962% | 1 | 391 | +88.110% |
| 2026-07-29 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +1.939% | 2 | 389 | +95.563% |
| 2026-07-28 | 6.2500 | 6.2500 | 6.1300 | 6.1900 | -6.917% | 22 | 371 | +99.354% |
| 2026-07-27 | 6.7000 | 6.7000 | 6.5800 | 6.6500 | +2.782% | 32 | 377 | +85.564% |
| 2026-07-24 | 6.5000 | 6.5000 | 6.4000 | 6.4700 | -4.006% | 23 | 356 | +90.726% |
| 2026-07-23 | 6.8000 | 6.8000 | 6.7400 | 6.7400 | -5.070% | 14 | 344 | +83.086% |
| 2026-07-22 | 7.2100 | 7.2100 | 7.1000 | 7.1000 | -2.069% | 19 | 325 | +73.803% |
| 2026-07-21 | 7.3000 | 7.5200 | 7.2500 | 7.2500 | +3.571% | 18 | 332 | +70.207% |
| 2026-07-20 | 6.8000 | 7.0800 | 6.4700 | 7.0000 | +8.192% | 25 | 310 | +76.286% |
| 2026-07-17 | 6.0000 | 6.4700 | 6.0000 | 6.4700 | -1.221% | 7 | 308 | +90.726% |
| 2026-07-16 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | -4.380% | 51 | 348 | +88.397% |
| 2026-07-15 | 7.0400 | 7.1000 | 6.8500 | 6.8500 | +0.735% | 35 | 321 | +80.146% |
| 2026-07-14 | 6.6100 | 6.8000 | 6.6100 | 6.8000 | +13.333% | 5 | 318 | +81.471% |
| 2026-07-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 1 | 317 | +105.667% |
| 2026-07-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +5.611% | 2 | 317 | +92.812% |
| 2026-07-08 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -12.174% | 1 | 318 | +103.630% |
| 2026-07-07 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.471% | 1 | 317 | +78.841% |
| 2026-07-06 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +10.032% | 14 | 303 | +81.471% |
| 2026-07-02 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +10.555% | 1 | 303 | +99.676% |
| 2026-07-01 | 5.6200 | 5.6200 | 5.5900 | 5.5900 | +10.474% | 2 | 301 | +120.751% |
| 2026-06-30 | 4.9900 | 5.0800 | 4.9900 | 5.0600 | -11.538% | 40 | 322 | +143.874% |
| 2026-06-29 | 5.6000 | 5.7200 | 5.6000 | 5.7200 | +2.143% | 2 | 322 | +115.734% |
| 2026-06-26 | 5.5000 | 5.7200 | 5.5000 | 5.6000 | 0.000% | 101 | 234 | +120.357% |
| 2026-06-25 | 6.1400 | 6.1400 | 5.4000 | 5.6000 | -1.582% | 14 | 225 | +120.357% |
| 2026-06-24 | 6.2000 | 6.2000 | 5.6800 | 5.6900 | -13.657% | 20 | 214 | +116.872% |
| 2026-06-23 | 6.5000 | 6.6500 | 6.5000 | 6.5900 | -10.946% | 6 | 210 | +87.253% |
| 2026-06-22 | 7.5500 | 7.6100 | 7.4000 | 7.4000 | +8.824% | 14 | 200 | +66.757% |
| 2026-06-18 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | -5.556% | 2 | 198 | +81.471% |
| 2026-06-17 | 7.7000 | 7.7000 | 7.2000 | 7.2000 | -6.128% | 18 | 178 | +71.389% |
| 2026-06-16 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -7.590% | 1 | 179 | +60.887% |
| 2026-06-15 | 8.0300 | 8.3900 | 8.0300 | 8.3000 | +14.958% | 10 | 171 | +48.675% |
| 2026-06-12 | 7.1500 | 7.3100 | 7.1100 | 7.2200 | -0.688% | 6 | 167 | +70.914% |
| 2026-06-11 | 7.0000 | 7.3500 | 7.0000 | 7.2700 | +5.669% | 5 | 166 | +69.739% |
| 2026-06-10 | 6.8500 | 6.9000 | 6.8500 | 6.8800 | -1.007% | 15 | 151 | +79.360% |
| 2026-06-09 | 6.6200 | 6.9500 | 6.6200 | 6.9500 | -7.947% | 2 | 152 | +77.554% |
| 2026-06-08 | 7.6500 | 7.6500 | 7.4600 | 7.5500 | +17.054% | 15 | 140 | +63.444% |
| 2026-06-05 | 7.2000 | 7.2000 | 6.4500 | 6.4500 | -16.016% | 25 | 138 | +91.318% |
| 2026-06-04 | 7.4500 | 7.9500 | 7.4500 | 7.6800 | -9.112% | 52 | 86 | +60.677% |
| 2026-06-03 | 8.6900 | 8.6900 | 8.2900 | 8.4500 | -6.111% | 48 | 42 | +46.036% |
| 2026-06-02 | 9.1900 | 9.1900 | 8.9100 | 9.0000 | -29.412% | 18 | 37 | +37.111% |
| 2026-05-18 | 13.0000 | 13.0000 | 12.7500 | 12.7500 | -10.839% | 4 | 36 | -3.216% |
| 2026-05-13 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -2.985% | 2 | 36 | -13.706% |
| 2026-05-12 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -5.209% | 1 | 37 | -16.282% |
| 2026-05-06 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +4.083% | 3 | 36 | -20.643% |
| 2026-05-04 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | +8.418% | 2 | 36 | -17.403% |
| 2026-04-27 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -1.006% | 11 | 47 | -10.450% |
| 2026-04-23 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | +5.856% | 2 | 45 | -11.351% |
| 2026-04-21 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +4.200% | 3 | 45 | -6.160% |
| 2026-04-16 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | -0.237% | 14 | 45 | -2.219% |
| 2026-04-15 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +5.769% | 1 | 45 | -2.451% |
| 2026-04-08 | 11.9400 | 11.9600 | 11.9400 | 11.9600 | +5.097% | 3 | 46 | +3.177% |
| 2026-04-06 | 11.2500 | 11.3800 | 11.2500 | 11.3800 | +12.118% | 17 | 45 | +8.436% |
| 2026-04-02 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -6.624% | 1 | 62 | +21.576% |
| 2026-04-01 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -0.275% | 1 | 62 | +13.523% |
| 2026-03-30 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +6.341% | 50 | 62 | +13.211% |
| 2026-03-27 | 10.4000 | 10.4000 | 10.2500 | 10.2500 | -12.692% | 56 | 66 | +20.390% |
| 2026-03-19 | 11.8300 | 11.8300 | 11.7400 | 11.7400 | -5.323% | 6 | 11 | +5.111% |
| 2026-03-18 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -4.615% | 3 | 5 | -0.484% |
| 2026-03-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 2 | 2 | -5.077% |