IBIT270617C00042000
IBIT Jun 17 2027 42.00 Call
optionOPRA
EODOct 16, 2026
8.80USD-6.878%(-0.65)15Vol1,966OI
IBIT270617C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -6.878% | 15 | 1,951 | 0.000% |
| 2026-10-15 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +0.532% | 5 | 1,946 | -6.878% |
| 2026-10-09 | 9.6100 | 9.7000 | 9.4000 | 9.4000 | +3.524% | 5 | 1,946 | -6.383% |
| 2026-10-08 | 9.5200 | 9.7000 | 9.0800 | 9.0800 | -8.283% | 16 | 1,943 | -3.084% |
| 2026-10-07 | 9.8300 | 10.0000 | 9.7900 | 9.9000 | -8.924% | 6 | 1,942 | -11.111% |
| 2026-10-06 | 11.0700 | 11.0700 | 10.8700 | 10.8700 | -0.458% | 7 | 1,944 | -19.043% |
| 2026-10-02 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | +6.537% | 3 | 1,944 | -19.414% |
| 2026-09-30 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.392% | 1 | 1,945 | -14.146% |
| 2026-09-29 | 9.9200 | 10.2100 | 9.9200 | 10.2100 | +0.591% | 5 | 1,944 | -13.810% |
| 2026-09-28 | 10.2000 | 10.2000 | 10.0000 | 10.1500 | -5.051% | 6 | 1,941 | -13.300% |
| 2026-09-24 | 10.5000 | 10.6900 | 10.5000 | 10.6900 | +0.849% | 2 | 1,941 | -17.680% |
| 2026-09-23 | 10.7000 | 10.9000 | 10.5800 | 10.6000 | -9.013% | 8 | 1,946 | -16.981% |
| 2026-09-22 | 11.5000 | 11.6500 | 11.5000 | 11.6500 | +0.866% | 14 | 1,947 | -24.464% |
| 2026-09-21 | 11.3800 | 11.6500 | 11.3800 | 11.5500 | +21.835% | 31 | 1,959 | -23.810% |
| 2026-09-18 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +24.737% | 2 | 1,959 | -7.173% |
| 2026-09-17 | 7.5500 | 7.6600 | 7.5000 | 7.6000 | +5.556% | 12 | 1,960 | +15.789% |
| 2026-09-16 | 7.4500 | 7.4500 | 7.2000 | 7.2000 | -6.494% | 5 | 1,959 | +22.222% |
| 2026-09-15 | 7.7000 | 7.8500 | 7.5500 | 7.7000 | -12.500% | 17 | 1,961 | +14.286% |
| 2026-09-14 | 8.3500 | 8.8000 | 8.3500 | 8.8000 | +1.734% | 5 | 1,957 | 0.000% |
| 2026-09-11 | 8.7000 | 8.8200 | 8.6500 | 8.6500 | -1.143% | 3 | 1,956 | +1.734% |
| 2026-09-09 | 9.1000 | 9.1000 | 8.7500 | 8.7500 | -1.353% | 6 | 1,955 | +0.571% |
| 2026-09-08 | 8.8500 | 8.8700 | 8.6000 | 8.8700 | -5.134% | 41 | 1,978 | -0.789% |
| 2026-09-04 | 9.2400 | 9.3500 | 8.9000 | 9.3500 | -5.556% | 27 | 1,976 | -5.882% |
| 2026-09-03 | 9.3200 | 9.9000 | 9.2800 | 9.9000 | +19.277% | 45 | 1,950 | -11.111% |
| 2026-09-02 | 8.1800 | 8.3700 | 8.1500 | 8.3000 | +1.220% | 17 | 2,016 | +6.024% |
| 2026-09-01 | 8.5000 | 8.5500 | 8.2000 | 8.2000 | -4.651% | 7 | 2,014 | +7.317% |
| 2026-08-28 | 9.4400 | 9.6900 | 8.5000 | 8.6000 | -11.432% | 131 | 2,021 | +2.326% |
| 2026-08-27 | 9.5200 | 10.1500 | 9.4800 | 9.7100 | +6.236% | 41 | 2,020 | -9.372% |
| 2026-08-26 | 9.1400 | 9.2000 | 8.8500 | 9.1400 | -3.789% | 22 | 2,021 | -3.720% |
| 2026-08-25 | 9.2500 | 9.6500 | 9.1500 | 9.5000 | +0.849% | 64 | 1,976 | -7.368% |
| 2026-08-24 | 9.2400 | 9.9000 | 9.1500 | 9.4200 | +8.902% | 69 | 1,968 | -6.582% |
| 2026-08-21 | 8.7000 | 9.1000 | 8.6500 | 8.6500 | +20.979% | 93 | 1,974 | +1.734% |
| 2026-08-20 | 6.8000 | 7.1500 | 6.3000 | 7.1500 | +30.000% | 267 | 2,335 | +23.077% |
| 2026-08-19 | 4.4000 | 5.7000 | 4.3100 | 5.5000 | +29.108% | 534 | 2,185 | +60.000% |
| 2026-08-18 | 4.3500 | 4.3900 | 4.2600 | 4.2600 | +0.235% | 40 | 2,177 | +106.573% |
| 2026-08-17 | 4.2000 | 4.2600 | 4.1600 | 4.2500 | +10.966% | 140 | 2,176 | +107.059% |
| 2026-08-14 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | -0.519% | 21 | 2,177 | +129.765% |
| 2026-08-13 | 4.0900 | 4.0900 | 3.8500 | 3.8500 | -1.282% | 2 | 2,177 | +128.571% |
| 2026-08-12 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | -2.500% | 5 | 2,178 | +125.641% |
| 2026-08-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 4 | 2,180 | +120.000% |
| 2026-08-10 | 4.2700 | 4.2700 | 4.1000 | 4.1000 | -4.651% | 151 | 2,029 | +114.634% |
| 2026-08-07 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | 0.000% | 30 | 2,011 | +104.651% |
| 2026-08-06 | 4.1700 | 4.3000 | 4.1700 | 4.3000 | -0.232% | 151 | 1,892 | +104.651% |
| 2026-08-05 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +1.412% | 125 | 1,892 | +104.176% |
| 2026-08-04 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | +2.410% | 1,248 | 1,103 | +107.059% |
| 2026-08-03 | 3.7800 | 4.1500 | 3.7800 | 4.1500 | +4.798% | 34 | 1,114 | +112.048% |
| 2026-07-31 | 4.0000 | 4.0000 | 3.8700 | 3.9600 | -11.011% | 52 | 1,071 | +122.222% |
| 2026-07-30 | 4.4000 | 4.5300 | 4.4000 | 4.4500 | +1.136% | 25 | 1,065 | +97.753% |
| 2026-07-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.326% | 4 | 1,061 | +100.000% |
| 2026-07-28 | 4.2000 | 4.3000 | 4.1500 | 4.3000 | -6.522% | 9 | 1,060 | +104.651% |
| 2026-07-27 | 4.4500 | 4.6000 | 4.4500 | 4.6000 | +4.308% | 24 | 1,057 | +91.304% |
| 2026-07-24 | 4.4000 | 4.5000 | 4.3500 | 4.4100 | -6.170% | 30 | 1,057 | +99.546% |
| 2026-07-23 | 4.8000 | 4.8000 | 4.6400 | 4.7000 | -7.480% | 20 | 1,052 | +87.234% |
| 2026-07-22 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -2.308% | 2 | 1,053 | +73.228% |
| 2026-07-21 | 5.2100 | 5.2100 | 5.2000 | 5.2000 | +7.884% | 9 | 1,062 | +69.231% |
| 2026-07-20 | 4.7000 | 4.9000 | 4.7000 | 4.8200 | +13.412% | 15 | 1,058 | +82.573% |
| 2026-07-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -7.407% | 3 | 1,059 | +107.059% |
| 2026-07-16 | 4.6500 | 4.6500 | 4.5900 | 4.5900 | -4.772% | 7 | 1,062 | +91.721% |
| 2026-07-15 | 5.0000 | 5.0000 | 4.8000 | 4.8200 | 0.000% | 15 | 1,060 | +82.573% |
| 2026-07-14 | 4.5000 | 4.8200 | 4.5000 | 4.8200 | +15.311% | 143 | 918 | +82.573% |
| 2026-07-13 | 4.2500 | 4.2500 | 4.1800 | 4.1800 | -11.064% | 2 | 917 | +110.526% |
| 2026-07-10 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | +6.818% | 8 | 922 | +87.234% |
| 2026-07-08 | 4.2500 | 4.4000 | 4.2500 | 4.4000 | -7.950% | 8 | 914 | +100.000% |
| 2026-07-07 | 4.8000 | 4.9400 | 4.7800 | 4.7800 | -1.240% | 5 | 909 | +84.100% |
| 2026-07-06 | 4.4300 | 4.8400 | 4.4300 | 4.8400 | +10.755% | 2 | 910 | +81.818% |
| 2026-07-02 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +11.480% | 1 | 911 | +101.373% |
| 2026-07-01 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | +10.112% | 2 | 910 | +124.490% |
| 2026-06-30 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -10.327% | 1 | 910 | +147.191% |
| 2026-06-29 | 3.7000 | 3.9700 | 3.7000 | 3.9700 | -3.171% | 66 | 846 | +121.662% |
| 2026-06-26 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | +6.494% | 3 | 851 | +114.634% |
| 2026-06-25 | 3.6500 | 4.0800 | 3.6500 | 3.8500 | -4.938% | 9 | 850 | +128.571% |
| 2026-06-24 | 4.1500 | 4.2000 | 3.9000 | 4.0500 | -17.347% | 672 | 222 | +117.284% |
| 2026-06-23 | 4.7100 | 4.9000 | 4.7100 | 4.9000 | -7.721% | 6 | 219 | +79.592% |
| 2026-06-22 | 5.4300 | 5.4700 | 5.3100 | 5.3100 | +4.118% | 5 | 218 | +65.725% |
| 2026-06-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.273% | 1 | 218 | +72.549% |
| 2026-06-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.688% | 2 | 224 | +60.000% |
| 2026-06-15 | 5.9300 | 6.3000 | 5.9300 | 6.0900 | +13.408% | 17 | 219 | +44.499% |
| 2026-06-12 | 5.3400 | 5.6000 | 5.3400 | 5.3700 | -1.468% | 39 | 204 | +63.873% |
| 2026-06-11 | 5.3500 | 5.5300 | 5.3500 | 5.4500 | +5.825% | 10 | 195 | +61.468% |
| 2026-06-10 | 5.1600 | 5.1600 | 5.1500 | 5.1500 | 0.000% | 9 | 186 | +70.874% |
| 2026-06-09 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | -8.036% | 3 | 188 | +70.874% |
| 2026-06-08 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | +19.149% | 5 | 188 | +57.143% |
| 2026-06-05 | 5.2000 | 5.2000 | 4.7000 | 4.7000 | -19.658% | 46 | 158 | +87.234% |
| 2026-06-04 | 5.7100 | 5.9000 | 5.7100 | 5.8500 | -7.143% | 19 | 151 | +50.427% |
| 2026-06-03 | 6.4300 | 6.4300 | 6.3000 | 6.3000 | -6.250% | 7 | 145 | +39.683% |
| 2026-06-02 | 6.8300 | 6.8700 | 6.6400 | 6.7200 | -13.514% | 15 | 138 | +30.952% |
| 2026-06-01 | 7.7000 | 8.0000 | 7.7000 | 7.7700 | -11.200% | 58 | 179 | +13.256% |
| 2026-05-29 | 8.2800 | 8.7500 | 8.2800 | 8.7500 | +0.229% | 3 | 178 | +0.571% |
| 2026-05-28 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -5.927% | 2 | 176 | +0.802% |
| 2026-05-27 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -6.452% | 1 | 180 | -5.172% |
| 2026-05-26 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -0.302% | 8 | 176 | -11.290% |
| 2026-05-22 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -4.050% | 5 | 176 | -11.558% |
| 2026-05-21 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +3.184% | 1 | 175 | -15.140% |
| 2026-05-19 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -1.471% | 10 | 175 | -12.438% |
| 2026-05-18 | 10.3500 | 10.3500 | 10.2000 | 10.2000 | -10.917% | 11 | 186 | -13.725% |
| 2026-05-13 | 11.4400 | 11.4500 | 11.4400 | 11.4500 | -4.583% | 2 | 185 | -23.144% |
| 2026-05-12 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -3.692% | 1 | 184 | -26.667% |
| 2026-05-06 | 12.6000 | 12.6000 | 12.4600 | 12.4600 | -1.111% | 9 | 180 | -29.374% |
| 2026-05-05 | 12.5000 | 12.6100 | 12.5000 | 12.6000 | +4.132% | 19 | 165 | -30.159% |
| 2026-05-04 | 12.0000 | 12.1000 | 12.0000 | 12.1000 | +8.520% | 3 | 166 | -27.273% |
| 2026-05-01 | 11.4000 | 11.4000 | 11.1500 | 11.1500 | +12.513% | 2 | 168 | -21.076% |
| 2026-04-29 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -4.712% | 1 | 167 | -11.201% |
| 2026-04-28 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -6.475% | 1 | 166 | -15.385% |
| 2026-04-27 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +0.180% | 15 | 181 | -20.863% |
| 2026-04-24 | 11.4000 | 11.4000 | 11.1000 | 11.1000 | -1.246% | 13 | 168 | -20.721% |
| 2026-04-23 | 11.1600 | 11.2400 | 11.1600 | 11.2400 | -5.148% | 6 | 173 | -21.708% |
| 2026-04-22 | 11.4700 | 11.8500 | 11.4700 | 11.8500 | +11.792% | 11 | 173 | -25.738% |
| 2026-04-21 | 10.6800 | 10.6800 | 10.6000 | 10.6000 | +1.435% | 3 | 165 | -16.981% |
| 2026-04-20 | 10.3500 | 10.5000 | 10.3500 | 10.4500 | -7.111% | 14 | 165 | -15.789% |
| 2026-04-17 | 11.6000 | 11.6000 | 11.2000 | 11.2500 | +8.696% | 21 | 155 | -21.778% |
| 2026-04-16 | 10.4500 | 10.4500 | 10.3500 | 10.3500 | +0.976% | 2 | 141 | -14.976% |
| 2026-04-15 | 10.2300 | 10.2500 | 10.0000 | 10.2500 | -1.442% | 19 | 141 | -14.146% |
| 2026-04-14 | 10.8100 | 10.8100 | 10.4000 | 10.4000 | +11.948% | 13 | 139 | -15.385% |
| 2026-04-13 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -6.539% | 3 | 128 | -5.274% |
| 2026-04-10 | 10.1000 | 10.1000 | 9.8900 | 9.9400 | +7.343% | 64 | 125 | -11.469% |
| 2026-04-09 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -1.279% | 1 | 65 | -4.968% |
| 2026-04-08 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +11.401% | 3 | 64 | -6.183% |
| 2026-04-02 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -3.771% | 1 | 67 | +4.513% |
| 2026-04-01 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +1.390% | 3 | 67 | +0.571% |
| 2026-03-31 | 8.2300 | 8.6300 | 8.2300 | 8.6300 | +3.976% | 8 | 64 | +1.970% |
| 2026-03-27 | 8.3900 | 8.3900 | 8.0500 | 8.3000 | -12.262% | 11 | 62 | +6.024% |
| 2026-03-26 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -4.444% | 1 | 59 | -6.977% |
| 2026-03-25 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.493% | 2 | 58 | -11.111% |
| 2026-03-23 | 10.0200 | 10.0500 | 10.0200 | 10.0500 | +3.608% | 2 | 58 | -12.438% |
| 2026-03-19 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.674% | 1 | 58 | -9.278% |
| 2026-03-18 | 10.6000 | 10.6000 | 10.0700 | 10.0700 | -11.667% | 5 | 57 | -12.612% |
| 2026-03-17 | 11.1500 | 11.4000 | 11.1500 | 11.4000 | +1.243% | 8 | 54 | -22.807% |
| 2026-03-16 | 11.3000 | 11.3300 | 11.2000 | 11.2600 | +5.037% | 25 | 51 | -21.847% |
| 2026-03-13 | 11.0900 | 11.0900 | 10.7200 | 10.7200 | +8.832% | 4 | 62 | -17.910% |
| 2026-03-12 | 9.9000 | 9.9500 | 9.8500 | 9.8500 | -1.990% | 6 | 61 | -10.660% |
| 2026-03-11 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +2.030% | 1 | 68 | -12.438% |
| 2026-03-10 | 10.3700 | 10.3700 | 9.8500 | 9.8500 | +1.026% | 13 | 68 | -10.660% |
| 2026-03-09 | 9.5500 | 9.7500 | 9.5500 | 9.7500 | +5.978% | 12 | 64 | -9.744% |
| 2026-03-06 | 9.5000 | 9.5000 | 9.1300 | 9.2000 | -9.804% | 5 | 57 | -4.348% |
| 2026-03-05 | 10.5000 | 10.5000 | 10.0500 | 10.2000 | -7.019% | 11 | 52 | -13.725% |
| 2026-03-04 | 11.0000 | 11.3000 | 10.9000 | 10.9700 | 0.000% | 57 | 43 | -19.781% |