IBIT270617C00041000
IBIT Jun 17 2027 41.00 Call
optionOPRA
EODOct 16, 2026
9.82USD-0.305%(-0.03)2Vol811OI
IBIT270617C00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -0.305% | 2 | 811 | 0.000% |
| 2026-10-12 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -1.500% | 2 | 811 | -0.305% |
| 2026-10-08 | 10.1200 | 10.1200 | 10.0000 | 10.0000 | -12.587% | 3 | 812 | -1.800% |
| 2026-10-05 | 11.8000 | 11.8000 | 11.4400 | 11.4400 | +1.418% | 2 | 813 | -14.161% |
| 2026-10-02 | 11.6400 | 11.6400 | 11.2800 | 11.2800 | -1.053% | 6 | 813 | -12.943% |
| 2026-10-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +4.587% | 5 | 813 | -13.860% |
| 2026-09-30 | 11.2500 | 11.2800 | 10.9000 | 10.9000 | +0.461% | 501 | 1,246 | -9.908% |
| 2026-09-29 | 11.1800 | 11.1800 | 10.8500 | 10.8500 | +4.831% | 2 | 1,246 | -9.493% |
| 2026-09-28 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -7.175% | 2 | 1,248 | -5.121% |
| 2026-09-25 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -1.065% | 1 | 1,247 | -11.928% |
| 2026-09-24 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -0.705% | 1 | 1,248 | -12.866% |
| 2026-09-23 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -7.724% | 10 | 1,261 | -13.480% |
| 2026-09-22 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -1.442% | 2 | 1,261 | -20.163% |
| 2026-09-21 | 11.8000 | 12.4800 | 11.8000 | 12.4800 | +26.701% | 59 | 1,229 | -21.314% |
| 2026-09-18 | 9.8000 | 9.8500 | 9.8000 | 9.8500 | +19.394% | 35 | 1,233 | -0.305% |
| 2026-09-17 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +6.589% | 1 | 1,233 | +19.030% |
| 2026-09-16 | 7.8100 | 8.1100 | 7.7400 | 7.7400 | -0.769% | 21 | 1,244 | +26.873% |
| 2026-09-15 | 8.3700 | 8.3700 | 7.8000 | 7.8000 | -16.578% | 20 | 1,244 | +25.897% |
| 2026-09-14 | 8.7700 | 9.4000 | 8.7700 | 9.3500 | +8.092% | 77 | 1,233 | +5.027% |
| 2026-09-11 | 9.0500 | 9.0500 | 8.5500 | 8.6500 | -1.705% | 9 | 1,241 | +13.526% |
| 2026-09-10 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.681% | 8 | 1,249 | +11.591% |
| 2026-09-09 | 9.6000 | 9.6000 | 9.3000 | 9.3300 | -0.214% | 3 | 1,250 | +5.252% |
| 2026-09-08 | 9.3000 | 9.5000 | 9.3000 | 9.3500 | -5.556% | 97 | 1,279 | +5.027% |
| 2026-09-04 | 9.5500 | 9.9000 | 9.5500 | 9.9000 | -7.907% | 38 | 1,297 | -0.808% |
| 2026-09-03 | 9.3400 | 10.7500 | 9.3400 | 10.7500 | +21.469% | 36 | 1,310 | -8.651% |
| 2026-09-02 | 8.7900 | 8.8500 | 8.7100 | 8.8500 | -2.210% | 24 | 1,311 | +10.960% |
| 2026-09-01 | 9.1800 | 9.1800 | 9.0000 | 9.0500 | -6.218% | 29 | 1,312 | +8.508% |
| 2026-08-31 | 9.2500 | 9.6500 | 9.2100 | 9.6500 | +6.630% | 31 | 1,324 | +1.762% |
| 2026-08-28 | 9.9900 | 9.9900 | 8.9500 | 9.0500 | -12.136% | 122 | 1,426 | +8.508% |
| 2026-08-27 | 10.0500 | 10.5800 | 9.9700 | 10.3000 | +6.186% | 52 | 1,433 | -4.660% |
| 2026-08-26 | 9.6400 | 9.9500 | 9.4900 | 9.7000 | -2.020% | 135 | 1,594 | +1.237% |
| 2026-08-25 | 9.7900 | 10.1200 | 9.6600 | 9.9000 | -0.202% | 41 | 1,599 | -0.808% |
| 2026-08-24 | 10.1000 | 10.4000 | 9.7900 | 9.9200 | +6.897% | 403 | 1,359 | -1.008% |
| 2026-08-21 | 9.1400 | 9.6500 | 9.0000 | 9.2800 | +22.914% | 413 | 1,121 | +5.819% |
| 2026-08-20 | 6.9700 | 7.6500 | 6.9700 | 7.5500 | +27.750% | 179 | 982 | +30.066% |
| 2026-08-19 | 5.0000 | 6.1000 | 5.0000 | 5.9100 | +25.745% | 16 | 971 | +66.159% |
| 2026-08-18 | 4.7000 | 4.7100 | 4.6900 | 4.7000 | +2.174% | 10 | 964 | +108.936% |
| 2026-08-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.545% | 2 | 960 | +113.478% |
| 2026-08-13 | 4.2500 | 4.4000 | 4.2500 | 4.4000 | +3.286% | 3 | 960 | +123.182% |
| 2026-08-12 | 4.2700 | 4.3200 | 4.2600 | 4.2600 | -0.930% | 24 | 971 | +130.516% |
| 2026-08-11 | 4.4500 | 4.4500 | 4.3000 | 4.3000 | -3.371% | 76 | 897 | +128.372% |
| 2026-08-10 | 4.5000 | 4.5000 | 4.4200 | 4.4500 | -6.316% | 66 | 835 | +120.674% |
| 2026-08-07 | 4.9000 | 4.9000 | 4.7400 | 4.7500 | +2.151% | 17 | 830 | +106.737% |
| 2026-08-06 | 4.6700 | 4.7000 | 4.6500 | 4.6500 | -1.064% | 22 | 808 | +111.183% |
| 2026-08-05 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +2.174% | 35 | 792 | +108.936% |
| 2026-08-04 | 4.5000 | 4.6400 | 4.5000 | 4.6000 | +2.222% | 35 | 780 | +113.478% |
| 2026-08-03 | 4.2500 | 4.5000 | 4.2500 | 4.5000 | +5.882% | 116 | 667 | +118.222% |
| 2026-07-31 | 4.2500 | 4.2500 | 4.2000 | 4.2500 | -11.458% | 37 | 666 | +131.059% |
| 2026-07-30 | 4.8900 | 4.8900 | 4.8000 | 4.8000 | -1.031% | 8 | 662 | +104.583% |
| 2026-07-29 | 4.7500 | 4.8500 | 4.6000 | 4.8500 | +6.593% | 43 | 633 | +102.474% |
| 2026-07-28 | 4.4400 | 4.6200 | 4.4400 | 4.5500 | -7.143% | 7 | 629 | +115.824% |
| 2026-07-27 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.510% | 5 | 625 | +100.408% |
| 2026-07-24 | 4.7300 | 4.7900 | 4.7000 | 4.7800 | -16.140% | 16 | 609 | +105.439% |
| 2026-07-21 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +8.571% | 1 | 610 | +72.281% |
| 2026-07-20 | 5.2500 | 5.2700 | 5.2500 | 5.2500 | +6.707% | 16 | 613 | +87.048% |
| 2026-07-17 | 4.7500 | 4.9200 | 4.7300 | 4.9200 | -0.405% | 12 | 609 | +99.593% |
| 2026-07-16 | 5.1500 | 5.1500 | 4.9300 | 4.9400 | -5.000% | 9 | 605 | +98.785% |
| 2026-07-15 | 5.2700 | 5.2700 | 5.2000 | 5.2000 | +1.961% | 3 | 606 | +88.846% |
| 2026-07-14 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | +13.586% | 5 | 607 | +92.549% |
| 2026-07-13 | 4.8500 | 4.8500 | 4.4600 | 4.4900 | -14.801% | 6 | 603 | +118.708% |
| 2026-07-10 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +14.317% | 10 | 593 | +86.338% |
| 2026-07-08 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -11.175% | 1 | 593 | +113.015% |
| 2026-07-06 | 4.6800 | 5.1900 | 4.6800 | 5.1900 | +11.613% | 2 | 591 | +89.210% |
| 2026-07-02 | 4.6500 | 4.7000 | 4.6000 | 4.6500 | +10.190% | 13 | 591 | +111.183% |
| 2026-07-01 | 4.0300 | 4.2200 | 4.0300 | 4.2200 | +12.533% | 3 | 590 | +132.701% |
| 2026-06-30 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -10.714% | 54 | 536 | +161.867% |
| 2026-06-29 | 4.0500 | 4.3500 | 4.0500 | 4.2000 | -1.176% | 8 | 538 | +133.810% |
| 2026-06-26 | 4.3700 | 4.3700 | 4.2500 | 4.2500 | -1.163% | 13 | 538 | +131.059% |
| 2026-06-24 | 4.4300 | 4.4300 | 4.2700 | 4.3000 | -13.131% | 52 | 557 | +128.372% |
| 2026-06-23 | 5.0500 | 5.0500 | 4.9500 | 4.9500 | -14.655% | 30 | 538 | +98.384% |
| 2026-06-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.496% | 1 | 539 | +69.310% |
| 2026-06-17 | 5.9700 | 6.2700 | 5.9700 | 6.2700 | +1.292% | 11 | 538 | +56.619% |
| 2026-06-16 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -4.916% | 2 | 536 | +58.643% |
| 2026-06-15 | 6.7000 | 6.7000 | 6.5100 | 6.5100 | +15.018% | 21 | 526 | +50.845% |
| 2026-06-12 | 5.6600 | 5.6600 | 5.6500 | 5.6600 | +4.044% | 8 | 521 | +73.498% |
| 2026-06-09 | 5.3300 | 5.4400 | 5.3300 | 5.4400 | -10.083% | 5 | 518 | +80.515% |
| 2026-06-08 | 6.1000 | 6.1000 | 6.0000 | 6.0500 | +15.679% | 15 | 513 | +62.314% |
| 2026-06-05 | 5.6000 | 5.6000 | 4.9500 | 5.2300 | -17.638% | 39 | 478 | +87.763% |
| 2026-06-04 | 6.1200 | 6.3500 | 5.9000 | 6.3500 | -5.506% | 41 | 444 | +54.646% |
| 2026-06-03 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -5.485% | 6 | 444 | +46.131% |
| 2026-06-02 | 6.9000 | 7.1100 | 6.9000 | 7.1100 | -14.850% | 45 | 459 | +38.115% |
| 2026-06-01 | 8.3300 | 8.4000 | 8.1800 | 8.3500 | -7.325% | 279 | 210 | +17.605% |
| 2026-05-29 | 9.2000 | 9.2400 | 8.7500 | 9.0100 | -1.530% | 114 | 98 | +8.990% |
| 2026-05-28 | 9.3000 | 9.3000 | 9.1500 | 9.1500 | -10.732% | 5 | 93 | +7.322% |
| 2026-05-22 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -2.567% | 1 | 93 | -4.195% |
| 2026-04-29 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -3.839% | 4 | 97 | -6.654% |
| 2026-04-28 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -5.690% | 4 | 97 | -10.238% |
| 2026-04-23 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -5.844% | 3 | 97 | -15.345% |
| 2026-04-22 | 12.4500 | 12.4500 | 12.3200 | 12.3200 | +9.220% | 3 | 97 | -20.292% |
| 2026-04-20 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -4.000% | 4 | 95 | -12.943% |
| 2026-04-17 | 11.5000 | 12.1500 | 11.5000 | 11.7500 | +14.078% | 21 | 91 | -16.426% |
| 2026-04-16 | 10.2700 | 10.3000 | 10.2700 | 10.3000 | +1.079% | 2 | 96 | -4.660% |
| 2026-04-09 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +7.150% | 31 | 95 | -3.631% |
| 2026-04-06 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +10.581% | 1 | 64 | +3.260% |
| 2026-03-27 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -8.608% | 2 | 64 | +14.186% |
| 2026-03-26 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -8.641% | 4 | 62 | +4.357% |
| 2026-03-25 | 10.4000 | 10.4000 | 10.3000 | 10.3000 | -4.097% | 2 | 60 | -4.660% |
| 2026-03-23 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +7.079% | 1 | 58 | -8.566% |
| 2026-03-20 | 10.0000 | 10.0300 | 10.0000 | 10.0300 | +0.300% | 29 | 57 | -2.094% |
| 2026-03-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -5.571% | 4 | 68 | -1.800% |
| 2026-03-18 | 10.9500 | 10.9500 | 10.5900 | 10.5900 | -10.633% | 28 | 66 | -7.271% |
| 2026-03-17 | 11.8000 | 11.9000 | 11.6800 | 11.8500 | +1.717% | 12 | 39 | -17.131% |
| 2026-03-16 | 11.6500 | 11.7500 | 11.4000 | 11.6500 | +7.077% | 27 | 41 | -15.708% |
| 2026-03-13 | 11.5400 | 11.6000 | 10.8800 | 10.8800 | +8.800% | 26 | 46 | -9.743% |
| 2026-03-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.867% | 2 | 24 | -1.800% |
| 2026-03-04 | 11.1000 | 11.6100 | 11.1000 | 11.6100 | 0.000% | 24 | 22 | -15.418% |