IBIT270617C00038000
IBIT Jun 17 2027 38.00 Call
optionOPRA
EODOct 15, 2026
12.00USD-1.397%(-0.17)1Vol520OI
IBIT270617C00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.397% | 1 | 521 | 0.000% |
| 2026-10-12 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -3.028% | 1 | 521 | -1.397% |
| 2026-10-07 | 12.4500 | 12.5500 | 12.4500 | 12.5500 | -8.126% | 2 | 521 | -4.382% |
| 2026-10-05 | 13.6800 | 13.6800 | 13.6600 | 13.6600 | +3.094% | 11 | 520 | -12.152% |
| 2026-10-02 | 13.6700 | 13.6700 | 13.2500 | 13.2500 | +3.516% | 8 | 519 | -9.434% |
| 2026-09-30 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -1.311% | 1 | 519 | -6.250% |
| 2026-09-25 | 13.1500 | 13.1500 | 12.9700 | 12.9700 | -3.569% | 2 | 520 | -7.479% |
| 2026-09-24 | 13.2000 | 13.4500 | 13.2000 | 13.4500 | -0.738% | 8 | 522 | -10.781% |
| 2026-09-23 | 13.3500 | 13.5500 | 13.3500 | 13.5500 | -3.214% | 5 | 525 | -11.439% |
| 2026-09-22 | 14.3000 | 14.3100 | 14.0000 | 14.0000 | -1.754% | 11 | 534 | -14.286% |
| 2026-09-21 | 13.8000 | 14.2500 | 13.8000 | 14.2500 | +21.071% | 19 | 523 | -15.789% |
| 2026-09-18 | 11.7500 | 11.7700 | 11.7500 | 11.7700 | +17.936% | 3 | 524 | +1.954% |
| 2026-09-17 | 9.9800 | 9.9800 | 9.9500 | 9.9800 | +5.274% | 155 | 443 | +20.240% |
| 2026-09-16 | 9.6000 | 9.6000 | 9.4800 | 9.4800 | -4.146% | 165 | 488 | +26.582% |
| 2026-09-15 | 10.1100 | 10.1100 | 9.8900 | 9.8900 | -11.932% | 2 | 488 | +21.335% |
| 2026-09-14 | 10.9700 | 11.2300 | 10.9700 | 11.2300 | +7.774% | 3 | 485 | +6.857% |
| 2026-09-11 | 11.2000 | 11.2500 | 10.4200 | 10.4200 | -0.667% | 152 | 466 | +15.163% |
| 2026-09-10 | 10.4100 | 10.4900 | 10.4100 | 10.4900 | -5.581% | 30 | 496 | +14.395% |
| 2026-09-09 | 11.2000 | 11.2000 | 11.1100 | 11.1100 | +1.461% | 7 | 497 | +8.011% |
| 2026-09-08 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -5.847% | 15 | 498 | +9.589% |
| 2026-09-04 | 11.5500 | 11.6600 | 11.4900 | 11.6300 | -7.109% | 16 | 502 | +3.181% |
| 2026-09-03 | 11.2500 | 12.5200 | 11.2500 | 12.5200 | +19.238% | 29 | 501 | -4.153% |
| 2026-09-02 | 10.5200 | 10.6000 | 10.5000 | 10.5000 | -4.372% | 21 | 500 | +14.286% |
| 2026-09-01 | 10.8700 | 11.0300 | 10.8700 | 10.9800 | -2.573% | 22 | 500 | +9.290% |
| 2026-08-31 | 10.9800 | 11.2700 | 10.9700 | 11.2700 | +2.828% | 24 | 499 | +6.477% |
| 2026-08-28 | 11.6700 | 11.8300 | 10.7000 | 10.9600 | -10.894% | 55 | 518 | +9.489% |
| 2026-08-27 | 11.7500 | 12.3600 | 11.6600 | 12.3000 | +7.706% | 32 | 515 | -2.439% |
| 2026-08-26 | 11.0500 | 11.5500 | 11.0500 | 11.4200 | -2.142% | 111 | 486 | +5.079% |
| 2026-08-25 | 11.8900 | 11.8900 | 11.6700 | 11.6700 | -3.154% | 39 | 492 | +2.828% |
| 2026-08-24 | 11.3500 | 12.2500 | 11.3500 | 12.0500 | +9.050% | 11 | 491 | -0.415% |
| 2026-08-21 | 10.8700 | 11.3000 | 10.6100 | 11.0500 | +22.506% | 100 | 499 | +8.597% |
| 2026-08-20 | 8.6000 | 9.1000 | 8.4000 | 9.0200 | +24.931% | 58 | 511 | +33.038% |
| 2026-08-19 | 7.2700 | 7.6500 | 7.2000 | 7.2200 | +24.483% | 115 | 417 | +66.205% |
| 2026-08-17 | 5.4000 | 5.8000 | 5.4000 | 5.8000 | +13.725% | 38 | 396 | +106.897% |
| 2026-08-14 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | -8.929% | 30 | 404 | +135.294% |
| 2026-08-13 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +3.704% | 1 | 404 | +114.286% |
| 2026-08-12 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -0.917% | 61 | 398 | +122.222% |
| 2026-08-11 | 5.5500 | 5.5500 | 5.3500 | 5.4500 | -5.709% | 57 | 371 | +120.183% |
| 2026-08-10 | 6.0000 | 6.0000 | 5.7800 | 5.7800 | -2.034% | 19 | 368 | +107.612% |
| 2026-08-07 | 6.0500 | 6.0500 | 5.8900 | 5.9000 | +1.549% | 16 | 369 | +103.390% |
| 2026-08-06 | 5.8500 | 5.9500 | 5.8000 | 5.8100 | -1.190% | 30 | 358 | +106.540% |
| 2026-08-05 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +3.158% | 4 | 354 | +104.082% |
| 2026-08-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.352% | 1 | 353 | +110.526% |
| 2026-08-03 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +5.970% | 5 | 353 | +111.268% |
| 2026-07-31 | 5.2900 | 5.4000 | 5.2900 | 5.3600 | -11.405% | 8 | 348 | +123.881% |
| 2026-07-30 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +4.310% | 10 | 358 | +98.347% |
| 2026-07-29 | 5.8200 | 5.8500 | 5.8000 | 5.8000 | +1.222% | 3 | 356 | +106.897% |
| 2026-07-28 | 5.6000 | 5.8000 | 5.5000 | 5.7300 | -5.289% | 56 | 337 | +109.424% |
| 2026-07-27 | 6.3000 | 6.3000 | 6.0400 | 6.0500 | +3.419% | 21 | 331 | +98.347% |
| 2026-07-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -11.364% | 12 | 343 | +105.128% |
| 2026-07-22 | 6.6300 | 6.7000 | 6.6000 | 6.6000 | -6.117% | 35 | 338 | +81.818% |
| 2026-07-21 | 7.0200 | 7.0300 | 7.0000 | 7.0300 | +11.587% | 112 | 437 | +70.697% |
| 2026-07-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -2.928% | 1 | 437 | +90.476% |
| 2026-07-15 | 6.4500 | 6.5200 | 6.4500 | 6.4900 | +3.840% | 21 | 458 | +84.900% |
| 2026-07-14 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +11.210% | 1 | 465 | +92.000% |
| 2026-07-13 | 5.8500 | 5.8500 | 5.5700 | 5.6200 | -13.405% | 9 | 456 | +113.523% |
| 2026-07-10 | 6.5000 | 6.5000 | 6.4900 | 6.4900 | +7.273% | 4 | 452 | +84.900% |
| 2026-07-09 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | +4.310% | 150 | 302 | +98.347% |
| 2026-07-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.200% | 39 | 276 | +106.897% |
| 2026-07-07 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -1.420% | 2 | 277 | +92.000% |
| 2026-07-06 | 5.6000 | 6.3400 | 5.6000 | 6.3400 | +34.894% | 15 | 283 | +89.274% |
| 2026-06-30 | 4.8900 | 4.8900 | 4.6700 | 4.7000 | -10.985% | 3 | 278 | +155.319% |
| 2026-06-29 | 5.1400 | 5.2800 | 5.1400 | 5.2800 | 0.000% | 14 | 266 | +127.273% |
| 2026-06-26 | 5.1500 | 5.2800 | 5.1500 | 5.2800 | -0.752% | 9 | 260 | +127.273% |
| 2026-06-25 | 4.9500 | 5.3500 | 4.9500 | 5.3200 | -1.115% | 127 | 219 | +125.564% |
| 2026-06-24 | 5.8500 | 5.8500 | 5.1500 | 5.3800 | -12.520% | 109 | 180 | +123.048% |
| 2026-06-23 | 6.2900 | 6.2900 | 6.1500 | 6.1500 | -11.511% | 23 | 158 | +95.122% |
| 2026-06-22 | 6.8800 | 6.9500 | 6.8500 | 6.9500 | +11.200% | 9 | 158 | +72.662% |
| 2026-06-18 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -13.194% | 1 | 157 | +92.000% |
| 2026-06-17 | 7.0500 | 7.2200 | 7.0500 | 7.2000 | -1.099% | 9 | 178 | +66.667% |
| 2026-06-16 | 7.5300 | 7.5300 | 7.2800 | 7.2800 | -6.667% | 2 | 178 | +64.835% |
| 2026-06-15 | 7.7800 | 7.9200 | 7.6200 | 7.8000 | +11.429% | 85 | 210 | +53.846% |
| 2026-06-12 | 7.1000 | 7.1000 | 6.9000 | 7.0000 | +4.478% | 17 | 193 | +71.429% |
| 2026-06-10 | 6.5600 | 6.7000 | 6.5600 | 6.7000 | +6.349% | 34 | 188 | +79.104% |
| 2026-06-09 | 6.3300 | 6.3300 | 6.3000 | 6.3000 | -10.638% | 4 | 187 | +90.476% |
| 2026-06-08 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | +13.710% | 4 | 189 | +70.213% |
| 2026-06-05 | 6.4000 | 6.5200 | 6.0700 | 6.2000 | -13.408% | 67 | 126 | +93.548% |
| 2026-06-04 | 7.2500 | 7.3900 | 6.9800 | 7.1600 | -9.937% | 13 | 114 | +67.598% |
| 2026-06-03 | 8.5500 | 8.5500 | 7.9500 | 7.9500 | -3.869% | 33 | 92 | +50.943% |
| 2026-06-02 | 8.5000 | 8.6800 | 8.1500 | 8.2700 | -19.787% | 42 | 60 | +45.103% |
| 2026-05-29 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -2.275% | 4 | 57 | +16.392% |
| 2026-05-28 | 10.5800 | 10.5800 | 10.5500 | 10.5500 | -13.878% | 2 | 55 | +13.744% |
| 2026-05-22 | 12.4000 | 12.4000 | 12.2500 | 12.2500 | -0.970% | 15 | 40 | -2.041% |
| 2026-05-18 | 12.4000 | 12.4000 | 12.3700 | 12.3700 | -8.506% | 20 | 20 | -2.991% |
| 2026-05-15 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -7.902% | 1 | 21 | -11.243% |
| 2026-05-11 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | +4.857% | 1 | 22 | -18.256% |
| 2026-05-07 | 14.2000 | 14.2000 | 14.0000 | 14.0000 | +2.564% | 8 | 21 | -14.286% |
| 2026-05-04 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +9.727% | 3 | 21 | -12.088% |
| 2026-04-29 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -2.047% | 10 | 30 | -3.537% |
| 2026-04-28 | 12.5200 | 12.7000 | 12.5200 | 12.7000 | -5.224% | 11 | 21 | -5.512% |
| 2026-04-17 | 13.4900 | 13.4900 | 13.4000 | 13.4000 | +9.836% | 3 | 21 | -10.448% |
| 2026-04-16 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.751% | 2 | 21 | -1.639% |
| 2026-04-15 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -3.306% | 1 | 19 | +0.083% |
| 2026-04-14 | 12.5100 | 12.5100 | 12.4000 | 12.4000 | +4.465% | 11 | 20 | -3.226% |
| 2026-04-10 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +2.771% | 1 | 10 | +1.095% |
| 2026-04-08 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +8.962% | 1 | 10 | +3.896% |
| 2026-04-01 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +4.126% | 3 | 10 | +13.208% |
| 2026-03-30 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +2.828% | 1 | 7 | +17.878% |
| 2026-03-27 | 10.1500 | 10.1500 | 9.9000 | 9.9000 | -10.000% | 3 | 7 | +21.212% |
| 2026-03-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.795% | 3 | 4 | +9.091% |
| 2026-03-25 | 11.9000 | 11.9300 | 11.9000 | 11.9300 | +3.739% | 4 | 6 | +0.587% |
| 2026-03-24 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -11.674% | 1 | 4 | +4.348% |
| 2026-03-16 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | +15.221% | 1 | 3 | -7.834% |
| 2026-03-09 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +2.727% | 1 | 2 | +6.195% |
| 2026-03-06 | 10.8100 | 11.0000 | 10.8100 | 11.0000 | 0.000% | 2 | 2 | +9.091% |