IBIT270617C00039000
IBIT Jun 17 2027 39.00 Call
optionOPRA
EODOct 16, 2026
11.30USD-1.739%(-0.20)6Vol697OI
IBIT270617C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 11.2000 | 11.3000 | 11.1200 | 11.3000 | -1.739% | 6 | 692 | 0.000% |
| 2026-10-15 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.542% | 3 | 689 | -1.739% |
| 2026-10-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +2.165% | 2 | 689 | -4.237% |
| 2026-10-12 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -2.941% | 7 | 689 | -2.165% |
| 2026-10-07 | 11.8500 | 11.9000 | 11.8500 | 11.9000 | -7.752% | 4 | 692 | -5.042% |
| 2026-10-02 | 13.8400 | 13.8400 | 12.9000 | 12.9000 | +3.614% | 4 | 695 | -12.403% |
| 2026-09-30 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.049% | 1 | 696 | -9.237% |
| 2026-09-29 | 12.5300 | 12.5300 | 12.2000 | 12.2000 | -0.813% | 5 | 699 | -7.377% |
| 2026-09-28 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -0.405% | 1 | 698 | -8.130% |
| 2026-09-25 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -1.984% | 1 | 697 | -8.502% |
| 2026-09-24 | 12.3000 | 12.6000 | 12.3000 | 12.6000 | -8.696% | 21 | 677 | -10.317% |
| 2026-09-22 | 13.6300 | 13.8000 | 13.6300 | 13.8000 | -0.505% | 5 | 675 | -18.116% |
| 2026-09-21 | 13.1800 | 13.8700 | 13.1800 | 13.8700 | +24.842% | 9 | 677 | -18.529% |
| 2026-09-18 | 10.6500 | 11.1100 | 10.6500 | 11.1100 | +18.824% | 2 | 679 | +1.710% |
| 2026-09-17 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +2.186% | 1 | 680 | +20.856% |
| 2026-09-16 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +5.172% | 3 | 681 | +23.497% |
| 2026-09-15 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -11.854% | 1 | 680 | +29.885% |
| 2026-09-10 | 9.9000 | 9.9000 | 9.8700 | 9.8700 | -5.096% | 40 | 721 | +14.488% |
| 2026-09-09 | 10.7400 | 10.7400 | 10.3700 | 10.4000 | -2.530% | 7 | 718 | +8.654% |
| 2026-09-08 | 10.4200 | 10.6700 | 10.0500 | 10.6700 | -3.088% | 106 | 772 | +5.904% |
| 2026-09-04 | 10.8000 | 11.0100 | 10.8000 | 11.0100 | -5.897% | 138 | 754 | +2.634% |
| 2026-09-03 | 10.6400 | 11.7000 | 10.6300 | 11.7000 | +17.352% | 24 | 751 | -3.419% |
| 2026-09-02 | 9.8500 | 10.0000 | 9.8300 | 9.9700 | -0.598% | 29 | 740 | +13.340% |
| 2026-09-01 | 10.2400 | 10.4100 | 10.0300 | 10.0300 | -6.349% | 22 | 737 | +12.662% |
| 2026-08-31 | 10.3600 | 10.7100 | 10.3200 | 10.7100 | -3.774% | 19 | 733 | +5.509% |
| 2026-08-28 | 11.1000 | 11.1700 | 11.0800 | 11.1300 | -5.678% | 29 | 736 | +1.527% |
| 2026-08-27 | 11.1600 | 11.8000 | 11.1000 | 11.8000 | +12.381% | 25 | 737 | -4.237% |
| 2026-08-26 | 10.7700 | 10.9400 | 10.5000 | 10.5000 | -6.417% | 31 | 741 | +7.619% |
| 2026-08-25 | 11.3000 | 11.3000 | 11.1200 | 11.2200 | +1.081% | 26 | 744 | +0.713% |
| 2026-08-24 | 10.9900 | 11.5500 | 10.9900 | 11.1000 | +7.872% | 9 | 746 | +1.802% |
| 2026-08-21 | 10.4500 | 10.7500 | 10.1000 | 10.2900 | +21.344% | 78 | 767 | +9.815% |
| 2026-08-20 | 8.2200 | 8.4800 | 8.2200 | 8.4800 | +24.706% | 22 | 767 | +33.255% |
| 2026-08-19 | 7.0100 | 7.0100 | 6.8000 | 6.8000 | +32.812% | 20 | 755 | +66.176% |
| 2026-08-17 | 5.0800 | 5.1200 | 5.0800 | 5.1200 | +8.705% | 40 | 715 | +120.703% |
| 2026-08-14 | 4.7500 | 4.7500 | 4.7100 | 4.7100 | -5.611% | 4 | 712 | +139.915% |
| 2026-08-13 | 5.1000 | 5.1000 | 4.9700 | 4.9900 | -1.188% | 13 | 712 | +126.453% |
| 2026-08-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.202% | 1 | 712 | +123.762% |
| 2026-08-11 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -9.273% | 2 | 712 | +126.453% |
| 2026-08-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.365% | 10 | 722 | +105.455% |
| 2026-08-07 | 5.6800 | 5.6800 | 5.4800 | 5.4800 | +0.366% | 21 | 727 | +106.204% |
| 2026-08-06 | 5.4200 | 5.4600 | 5.4200 | 5.4600 | +0.183% | 11 | 727 | +106.960% |
| 2026-08-05 | 5.3200 | 5.4500 | 5.3200 | 5.4500 | +2.251% | 20 | 742 | +107.339% |
| 2026-08-04 | 5.1500 | 5.3300 | 5.1500 | 5.3300 | +2.697% | 123 | 675 | +112.008% |
| 2026-08-03 | 5.1500 | 5.1900 | 5.1500 | 5.1900 | -6.486% | 3 | 675 | +117.726% |
| 2026-07-30 | 5.7100 | 5.7100 | 5.5500 | 5.5500 | +4.717% | 11 | 685 | +103.604% |
| 2026-07-28 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -10.169% | 23 | 829 | +113.208% |
| 2026-07-27 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +6.306% | 30 | 819 | +91.525% |
| 2026-07-24 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | -5.612% | 210 | 840 | +103.604% |
| 2026-07-23 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -5.769% | 1 | 840 | +92.177% |
| 2026-07-22 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -4.294% | 1 | 839 | +81.090% |
| 2026-07-21 | 6.5000 | 6.6000 | 6.5000 | 6.5200 | +16.429% | 294 | 608 | +73.313% |
| 2026-07-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.448% | 33 | 666 | +101.786% |
| 2026-07-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.918% | 250 | 756 | +94.828% |
| 2026-07-15 | 6.1200 | 6.1200 | 6.1000 | 6.1000 | +7.018% | 3 | 758 | +85.246% |
| 2026-07-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 1 | 759 | +98.246% |
| 2026-07-13 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -4.274% | 1 | 758 | +101.786% |
| 2026-07-10 | 6.0600 | 6.0600 | 5.8500 | 5.8500 | +7.339% | 4 | 756 | +93.162% |
| 2026-07-08 | 5.2700 | 5.4500 | 5.2700 | 5.4500 | -9.468% | 10 | 766 | +107.339% |
| 2026-07-07 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +9.455% | 3 | 766 | +87.708% |
| 2026-07-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.383% | 250 | 593 | +105.455% |
| 2026-07-02 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +9.016% | 7 | 586 | +112.406% |
| 2026-07-01 | 4.8700 | 4.8800 | 4.8700 | 4.8800 | +10.909% | 2 | 585 | +131.557% |
| 2026-06-30 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | -11.111% | 98 | 510 | +156.818% |
| 2026-06-29 | 4.7000 | 5.0000 | 4.7000 | 4.9500 | -0.402% | 49 | 478 | +128.283% |
| 2026-06-26 | 4.9500 | 4.9700 | 4.9500 | 4.9700 | -0.201% | 4 | 475 | +127.364% |
| 2026-06-25 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +0.201% | 48 | 486 | +126.908% |
| 2026-06-24 | 5.5100 | 5.5100 | 4.9700 | 4.9700 | -13.565% | 130 | 417 | +127.364% |
| 2026-06-23 | 5.6900 | 5.8800 | 5.6900 | 5.7500 | -9.306% | 548 | 742 | +96.522% |
| 2026-06-17 | 7.0000 | 7.0000 | 6.3400 | 6.3400 | -17.124% | 22 | 720 | +78.233% |
| 2026-06-15 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +18.238% | 1 | 719 | +47.712% |
| 2026-06-12 | 6.6200 | 6.6200 | 6.4700 | 6.4700 | +2.536% | 63 | 682 | +74.652% |
| 2026-06-11 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +3.443% | 13 | 669 | +79.081% |
| 2026-06-10 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | -1.613% | 4 | 669 | +85.246% |
| 2026-06-09 | 6.2000 | 6.2000 | 5.9100 | 6.2000 | -7.463% | 7 | 672 | +82.258% |
| 2026-06-08 | 6.9800 | 6.9800 | 6.7000 | 6.7000 | +11.481% | 2 | 670 | +68.657% |
| 2026-06-05 | 6.4200 | 6.4200 | 6.0100 | 6.0100 | -11.226% | 17 | 675 | +88.020% |
| 2026-06-04 | 6.6000 | 7.0500 | 6.6000 | 6.7700 | -9.128% | 22 | 659 | +66.913% |
| 2026-06-03 | 7.6500 | 7.6500 | 7.4500 | 7.4500 | -6.053% | 4 | 675 | +51.678% |
| 2026-06-02 | 8.3800 | 8.3800 | 7.8400 | 7.9300 | -12.376% | 38 | 645 | +42.497% |
| 2026-06-01 | 9.4600 | 9.4600 | 9.0500 | 9.0500 | -12.981% | 502 | 144 | +24.862% |
| 2026-05-29 | 9.8000 | 10.4000 | 9.8000 | 10.4000 | +3.689% | 3 | 145 | +8.654% |
| 2026-05-28 | 10.0800 | 10.0800 | 10.0300 | 10.0300 | -13.758% | 2 | 143 | +12.662% |
| 2026-05-26 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -1.857% | 10 | 138 | -2.837% |
| 2026-05-19 | 11.7500 | 11.8500 | 11.7500 | 11.8500 | -16.842% | 6 | 144 | -4.641% |
| 2026-05-11 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +6.343% | 1 | 144 | -20.702% |
| 2026-05-07 | 13.5000 | 13.5000 | 13.4000 | 13.4000 | +4.687% | 9 | 144 | -15.672% |
| 2026-05-01 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +7.563% | 30 | 144 | -11.719% |
| 2026-04-30 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +1.536% | 2 | 146 | -5.042% |
| 2026-04-29 | 11.8000 | 11.8000 | 11.7200 | 11.7200 | -3.140% | 2 | 146 | -3.584% |
| 2026-04-28 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 0.000% | 3 | 143 | -6.612% |
| 2026-04-27 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +1.086% | 5 | 148 | -6.612% |
| 2026-04-20 | 11.7000 | 11.9700 | 11.7000 | 11.9700 | -8.486% | 11 | 148 | -5.597% |
| 2026-04-17 | 13.1500 | 13.1500 | 13.0800 | 13.0800 | +18.264% | 3 | 157 | -13.609% |
| 2026-04-08 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +11.717% | 1 | 155 | +2.170% |
| 2026-04-07 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -4.808% | 1 | 156 | +14.141% |
| 2026-04-06 | 10.4000 | 10.5600 | 10.4000 | 10.4000 | +4.523% | 32 | 155 | +8.654% |
| 2026-03-31 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +5.291% | 5 | 146 | +13.568% |
| 2026-03-27 | 9.3100 | 9.4500 | 9.3100 | 9.4500 | -8.252% | 33 | 141 | +19.577% |
| 2026-03-26 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -8.363% | 20 | 143 | +9.709% |
| 2026-03-25 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | +4.558% | 2 | 151 | +0.534% |
| 2026-03-24 | 10.8700 | 10.8700 | 10.6000 | 10.7500 | -0.739% | 49 | 149 | +5.116% |
| 2026-03-20 | 11.1100 | 11.1100 | 10.8300 | 10.8300 | -14.590% | 120 | 120 | +4.340% |
| 2026-03-17 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +1.521% | 1 | 85 | -10.883% |
| 2026-03-13 | 12.3500 | 12.7000 | 12.3500 | 12.4900 | +14.692% | 39 | 84 | -9.528% |
| 2026-03-12 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -2.768% | 15 | 48 | +3.765% |
| 2026-03-10 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +4.186% | 20 | 60 | +0.893% |
| 2026-03-09 | 10.7500 | 10.8500 | 10.7500 | 10.7500 | +3.365% | 28 | 40 | +5.116% |
| 2026-03-06 | 10.7200 | 10.7200 | 10.4000 | 10.4000 | 0.000% | 12 | 12 | +8.654% |