IBIT270617C00043000
IBIT Jun 17 2027 43.00 Call
optionOPRA
EODOct 16, 2026
8.51USD-2.743%(-0.24)3Vol1,354OI
IBIT270617C00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -2.743% | 3 | 1,356 | 0.000% |
| 2026-10-15 | 7.9500 | 8.9000 | 7.9500 | 8.7500 | +2.941% | 21 | 1,352 | -2.743% |
| 2026-10-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.857% | 1 | 1,352 | +0.118% |
| 2026-10-08 | 8.4000 | 8.7500 | 8.2500 | 8.7500 | -5.405% | 24 | 1,338 | -2.743% |
| 2026-10-07 | 9.2300 | 9.3900 | 9.2300 | 9.2500 | -9.668% | 23 | 1,333 | -8.000% |
| 2026-10-06 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -1.538% | 8 | 1,335 | -16.895% |
| 2026-10-05 | 10.5500 | 10.7700 | 10.1000 | 10.4000 | +4.000% | 22 | 1,334 | -18.173% |
| 2026-10-02 | 11.0000 | 11.1100 | 10.0000 | 10.0000 | -0.200% | 20 | 1,316 | -14.900% |
| 2026-10-01 | 9.6700 | 10.1100 | 9.6700 | 10.0200 | +3.299% | 4 | 1,316 | -15.070% |
| 2026-09-30 | 9.8700 | 9.9500 | 9.7000 | 9.7000 | +4.077% | 11 | 1,316 | -12.268% |
| 2026-09-29 | 9.9200 | 9.9200 | 9.3200 | 9.3200 | -2.306% | 10 | 1,316 | -8.691% |
| 2026-09-28 | 9.5000 | 9.5400 | 9.5000 | 9.5400 | -3.441% | 2 | 1,316 | -10.797% |
| 2026-09-25 | 9.9000 | 9.9000 | 9.6500 | 9.8800 | -3.232% | 7 | 1,316 | -13.866% |
| 2026-09-24 | 9.9700 | 10.2100 | 9.9500 | 10.2100 | +2.100% | 4 | 1,319 | -16.650% |
| 2026-09-23 | 10.7000 | 10.7000 | 9.9800 | 10.0000 | -9.091% | 11 | 1,319 | -14.900% |
| 2026-09-22 | 10.8700 | 11.0500 | 10.8000 | 11.0000 | -2.135% | 23 | 1,320 | -22.636% |
| 2026-09-21 | 10.4500 | 11.2400 | 10.4500 | 11.2400 | +27.727% | 123 | 1,382 | -24.288% |
| 2026-09-18 | 8.6000 | 8.8600 | 8.5000 | 8.8000 | +23.596% | 24 | 1,387 | -3.295% |
| 2026-09-17 | 7.1800 | 7.1800 | 7.0500 | 7.1200 | +4.399% | 106 | 1,333 | +19.522% |
| 2026-09-16 | 6.8500 | 6.9500 | 6.6700 | 6.8200 | -2.571% | 40 | 1,325 | +24.780% |
| 2026-09-15 | 7.3500 | 7.5000 | 7.0000 | 7.0000 | -15.663% | 62 | 1,318 | +21.571% |
| 2026-09-14 | 8.1000 | 8.3000 | 8.1000 | 8.3000 | +1.220% | 3 | 1,318 | +2.530% |
| 2026-09-11 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +7.190% | 1 | 1,320 | +3.780% |
| 2026-09-10 | 7.7000 | 7.8000 | 7.6000 | 7.6500 | -5.556% | 32 | 1,329 | +11.242% |
| 2026-09-09 | 8.5000 | 8.5000 | 8.1000 | 8.1000 | -4.142% | 6 | 1,332 | +5.062% |
| 2026-09-08 | 8.2700 | 8.4500 | 8.2300 | 8.4500 | -4.520% | 10 | 1,335 | +0.710% |
| 2026-09-04 | 8.6400 | 8.8500 | 8.5000 | 8.8500 | -4.839% | 22 | 1,326 | -3.842% |
| 2026-09-03 | 9.3000 | 9.5000 | 9.2000 | 9.3000 | +20.779% | 19 | 1,322 | -8.495% |
| 2026-09-02 | 7.6300 | 7.8700 | 7.6100 | 7.7000 | -1.282% | 18 | 1,339 | +10.519% |
| 2026-09-01 | 8.0000 | 8.0000 | 7.6500 | 7.8000 | -9.827% | 21 | 1,334 | +9.103% |
| 2026-08-31 | 8.2000 | 8.6500 | 8.2000 | 8.6500 | +6.790% | 12 | 1,332 | -1.618% |
| 2026-08-28 | 8.9000 | 8.9000 | 8.1000 | 8.1000 | -12.432% | 32 | 1,333 | +5.062% |
| 2026-08-27 | 9.1500 | 9.3600 | 9.1500 | 9.2500 | +6.322% | 7 | 1,333 | -8.000% |
| 2026-08-26 | 8.5000 | 8.7000 | 8.5000 | 8.7000 | -1.472% | 2 | 1,348 | -2.184% |
| 2026-08-25 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -0.563% | 10 | 1,358 | -3.624% |
| 2026-08-24 | 9.3000 | 9.3300 | 8.8800 | 8.8800 | +6.731% | 13 | 1,350 | -4.167% |
| 2026-08-21 | 8.0400 | 8.5200 | 7.9600 | 8.3200 | +25.113% | 93 | 1,344 | +2.284% |
| 2026-08-20 | 6.1500 | 6.6500 | 6.0500 | 6.6500 | +29.883% | 198 | 1,444 | +27.970% |
| 2026-08-19 | 4.2000 | 5.3500 | 4.1800 | 5.1200 | +29.620% | 29 | 1,459 | +66.211% |
| 2026-08-17 | 3.6500 | 3.9500 | 3.6500 | 3.9500 | +16.864% | 270 | 1,439 | +115.443% |
| 2026-08-14 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -6.371% | 2 | 1,438 | +151.775% |
| 2026-08-13 | 3.6900 | 3.6900 | 3.6000 | 3.6100 | +0.278% | 4 | 1,435 | +135.734% |
| 2026-08-12 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | -2.703% | 2 | 1,435 | +136.389% |
| 2026-08-11 | 3.9000 | 3.9000 | 3.6000 | 3.7000 | -2.632% | 11 | 1,440 | +130.000% |
| 2026-08-10 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -7.090% | 11 | 1,440 | +123.947% |
| 2026-08-07 | 4.1000 | 4.1600 | 4.0900 | 4.0900 | +3.544% | 28 | 1,440 | +108.068% |
| 2026-08-06 | 3.8800 | 4.0900 | 3.8800 | 3.9500 | 0.000% | 58 | 1,440 | +115.443% |
| 2026-08-05 | 3.9800 | 3.9800 | 3.9500 | 3.9500 | +3.675% | 82 | 1,375 | +115.443% |
| 2026-08-04 | 3.7500 | 3.9000 | 3.7500 | 3.8100 | +0.263% | 172 | 1,236 | +123.360% |
| 2026-08-03 | 3.6000 | 3.8500 | 3.6000 | 3.8000 | +4.110% | 32 | 1,217 | +123.947% |
| 2026-07-31 | 3.6300 | 3.6500 | 3.6000 | 3.6500 | -12.048% | 8 | 1,217 | +133.151% |
| 2026-07-30 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +6.410% | 1 | 1,234 | +105.060% |
| 2026-07-29 | 3.8600 | 3.9200 | 3.8600 | 3.9000 | +4.558% | 36 | 1,206 | +118.205% |
| 2026-07-28 | 3.9000 | 3.9000 | 3.7300 | 3.7300 | -10.337% | 4 | 1,206 | +128.150% |
| 2026-07-24 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -4.368% | 2 | 1,204 | +104.567% |
| 2026-07-23 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -6.452% | 2 | 1,204 | +95.632% |
| 2026-07-22 | 4.7700 | 4.7700 | 4.6500 | 4.6500 | -3.125% | 12 | 1,208 | +83.011% |
| 2026-07-21 | 4.8500 | 4.8800 | 4.8000 | 4.8000 | +8.597% | 12 | 1,204 | +77.292% |
| 2026-07-20 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -5.556% | 1 | 1,204 | +92.534% |
| 2026-07-15 | 4.6300 | 4.6800 | 4.6300 | 4.6800 | +6.849% | 15 | 1,196 | +81.838% |
| 2026-07-14 | 4.3200 | 4.3800 | 4.3200 | 4.3800 | +12.596% | 18 | 1,186 | +94.292% |
| 2026-07-13 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -11.591% | 2 | 1,186 | +118.766% |
| 2026-07-10 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | +1.852% | 18 | 1,191 | +93.409% |
| 2026-07-09 | 4.2000 | 4.3200 | 4.2000 | 4.3200 | +7.731% | 33 | 1,171 | +96.991% |
| 2026-07-08 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -11.868% | 2 | 1,176 | +112.219% |
| 2026-07-07 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +7.311% | 1 | 1,177 | +87.033% |
| 2026-07-06 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +7.342% | 5 | 1,172 | +100.708% |
| 2026-07-02 | 3.9500 | 4.0500 | 3.9500 | 3.9500 | +6.757% | 10 | 1,167 | +115.443% |
| 2026-07-01 | 3.5800 | 3.7000 | 3.5800 | 3.7000 | +13.846% | 3 | 1,165 | +130.000% |
| 2026-06-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -10.714% | 30 | 1,137 | +161.846% |
| 2026-06-29 | 3.5000 | 3.6400 | 3.5000 | 3.6400 | +1.111% | 12 | 1,139 | +133.791% |
| 2026-06-25 | 3.6800 | 3.8500 | 3.5000 | 3.6000 | -4.000% | 754 | 444 | +136.389% |
| 2026-06-24 | 4.1000 | 4.1000 | 3.6500 | 3.7500 | -13.194% | 266 | 355 | +126.933% |
| 2026-06-23 | 4.4200 | 4.4200 | 4.3200 | 4.3200 | -12.903% | 25 | 365 | +96.991% |
| 2026-06-22 | 5.0000 | 5.0000 | 4.9400 | 4.9600 | +10.222% | 12 | 354 | +71.573% |
| 2026-06-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -15.888% | 2 | 354 | +89.111% |
| 2026-06-17 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -7.118% | 1 | 354 | +59.065% |
| 2026-06-15 | 5.6700 | 5.8000 | 5.6700 | 5.7600 | +18.763% | 12 | 346 | +47.743% |
| 2026-06-12 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | 0.000% | 2 | 346 | +75.464% |
| 2026-06-10 | 4.8600 | 4.8600 | 4.8500 | 4.8500 | +5.435% | 19 | 346 | +75.464% |
| 2026-06-09 | 5.1300 | 5.1300 | 4.6000 | 4.6000 | -15.129% | 14 | 347 | +85.000% |
| 2026-06-08 | 5.5000 | 5.5000 | 5.4000 | 5.4200 | +22.624% | 4 | 349 | +57.011% |
| 2026-06-05 | 5.0500 | 5.0500 | 4.4200 | 4.4200 | -19.636% | 17 | 343 | +92.534% |
| 2026-06-04 | 5.4400 | 5.5000 | 5.4000 | 5.5000 | -9.836% | 55 | 394 | +54.727% |
| 2026-06-03 | 6.2500 | 6.2500 | 6.1000 | 6.1000 | -0.813% | 39 | 392 | +39.508% |
| 2026-06-02 | 6.8500 | 6.8500 | 6.1500 | 6.1500 | -18.327% | 194 | 338 | +38.374% |
| 2026-06-01 | 7.7500 | 7.7500 | 7.3000 | 7.5300 | -3.462% | 11 | 327 | +13.015% |
| 2026-05-29 | 7.9500 | 7.9500 | 7.8000 | 7.8000 | -4.645% | 2 | 327 | +9.103% |
| 2026-05-28 | 8.4500 | 8.4500 | 7.8500 | 8.1800 | -6.514% | 14 | 318 | +4.034% |
| 2026-05-27 | 8.8500 | 8.9500 | 8.6000 | 8.7500 | -4.891% | 96 | 278 | -2.743% |
| 2026-05-26 | 9.5000 | 9.5500 | 9.2000 | 9.2000 | -0.325% | 108 | 376 | -7.500% |
| 2026-05-22 | 9.4500 | 9.6000 | 9.1200 | 9.2300 | -7.700% | 159 | 418 | -7.801% |
| 2026-05-21 | 9.6500 | 10.0000 | 9.6500 | 10.0000 | +1.523% | 4 | 415 | -14.900% |
| 2026-05-20 | 9.8000 | 9.8600 | 9.8000 | 9.8500 | +0.922% | 235 | 190 | -13.604% |
| 2026-05-19 | 9.7000 | 9.7600 | 9.6500 | 9.7600 | +0.619% | 4 | 186 | -12.807% |
| 2026-05-18 | 9.6000 | 9.7000 | 9.6000 | 9.7000 | -10.019% | 2 | 185 | -12.268% |
| 2026-05-15 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -3.318% | 26 | 198 | -21.058% |
| 2026-05-08 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -5.748% | 10 | 198 | -23.677% |
| 2026-05-05 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +2.870% | 6 | 192 | -28.064% |
| 2026-05-04 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +7.477% | 1 | 192 | -26.000% |
| 2026-05-01 | 10.7100 | 10.7100 | 10.7000 | 10.7000 | +8.081% | 4 | 195 | -20.467% |
| 2026-04-30 | 10.0000 | 10.0000 | 9.9000 | 9.9000 | +0.508% | 7 | 195 | -14.040% |
| 2026-04-28 | 9.8000 | 9.8500 | 9.8000 | 9.8500 | -2.956% | 13 | 182 | -13.604% |
| 2026-04-27 | 10.6000 | 10.9500 | 10.1500 | 10.1500 | -5.140% | 13 | 178 | -16.158% |
| 2026-04-24 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -1.835% | 33 | 205 | -20.467% |
| 2026-04-23 | 10.4500 | 10.9000 | 10.4500 | 10.9000 | +7.708% | 2 | 205 | -21.927% |
| 2026-04-21 | 10.1100 | 10.3200 | 10.0300 | 10.1200 | -1.172% | 52 | 160 | -15.909% |
| 2026-04-20 | 9.9500 | 10.2400 | 9.9000 | 10.2400 | -7.246% | 45 | 160 | -16.895% |
| 2026-04-17 | 10.9500 | 11.0400 | 10.9000 | 11.0400 | +9.307% | 88 | 156 | -22.917% |
| 2026-04-15 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -2.415% | 20 | 172 | -15.743% |
| 2026-04-14 | 10.4900 | 10.4900 | 10.3000 | 10.3500 | +11.892% | 16 | 152 | -17.778% |
| 2026-04-13 | 9.2500 | 9.2500 | 9.2400 | 9.2500 | -2.116% | 36 | 138 | -8.000% |
| 2026-04-10 | 9.5700 | 9.5700 | 9.4500 | 9.4500 | +15.667% | 20 | 103 | -9.947% |
| 2026-04-07 | 8.1600 | 8.1700 | 8.1600 | 8.1700 | +2.125% | 2 | 83 | +4.162% |
| 2026-04-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.325% | 3 | 78 | +6.375% |
| 2026-04-01 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -5.056% | 18 | 78 | +0.710% |
| 2026-03-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -6.217% | 58 | 78 | -4.382% |
| 2026-03-25 | 9.4800 | 9.4900 | 9.4800 | 9.4900 | +3.490% | 10 | 27 | -10.327% |
| 2026-03-24 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -3.474% | 1 | 17 | -7.197% |
| 2026-03-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +4.626% | 2 | 17 | -10.421% |
| 2026-03-19 | 9.3600 | 9.3600 | 9.0800 | 9.0800 | -4.822% | 3 | 17 | -6.278% |
| 2026-03-12 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -1.140% | 1 | 15 | -10.797% |
| 2026-03-11 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +6.044% | 1 | 14 | -11.813% |
| 2026-03-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -0.546% | 19 | 13 | -6.484% |
| 2026-03-06 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -14.804% | 11 | 32 | -6.995% |
| 2026-03-04 | 10.5400 | 10.7400 | 10.5400 | 10.7400 | 0.000% | 21 | 21 | -20.764% |