IBIT270617C00044000
IBIT Jun 17 2027 44.00 Call
optionOPRA
EODOct 16, 2026
7.88USD-5.629%(-0.47)2Vol1,486OI
IBIT270617C00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -5.629% | 2 | 1,487 | 0.000% |
| 2026-10-15 | 7.4400 | 8.3500 | 7.4400 | 8.3500 | +4.375% | 10 | 1,479 | -5.629% |
| 2026-10-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 2 | 1,478 | -1.500% |
| 2026-10-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.502% | 1 | 1,477 | -1.500% |
| 2026-10-07 | 8.7500 | 8.8400 | 8.7400 | 8.8400 | -8.394% | 5 | 1,475 | -10.860% |
| 2026-10-05 | 9.8200 | 9.8200 | 9.5500 | 9.6500 | +4.891% | 4 | 1,476 | -18.342% |
| 2026-10-02 | 10.2700 | 10.2700 | 9.2000 | 9.2000 | -0.541% | 8 | 1,478 | -14.348% |
| 2026-09-30 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +4.520% | 1 | 1,479 | -14.811% |
| 2026-09-29 | 9.0500 | 9.0500 | 8.8000 | 8.8500 | -4.324% | 3 | 1,477 | -10.960% |
| 2026-09-28 | 8.7500 | 9.2500 | 8.7500 | 9.2500 | -3.040% | 4 | 1,478 | -14.811% |
| 2026-09-24 | 8.9000 | 9.5400 | 8.9000 | 9.5400 | -0.625% | 3 | 1,479 | -17.400% |
| 2026-09-23 | 10.1400 | 10.1400 | 9.5800 | 9.6000 | -8.134% | 12 | 1,482 | -17.917% |
| 2026-09-22 | 10.2800 | 10.4500 | 10.2800 | 10.4500 | -2.062% | 5 | 1,482 | -24.593% |
| 2026-09-21 | 9.9500 | 10.6700 | 9.9500 | 10.6700 | +27.024% | 29 | 1,484 | -26.148% |
| 2026-09-18 | 8.0000 | 8.4100 | 8.0000 | 8.4000 | +27.854% | 40 | 1,499 | -6.190% |
| 2026-09-17 | 6.7000 | 6.7300 | 6.5500 | 6.5700 | -1.203% | 44 | 1,489 | +19.939% |
| 2026-09-16 | 6.4700 | 6.6500 | 6.4200 | 6.6500 | 0.000% | 22 | 1,497 | +18.496% |
| 2026-09-15 | 6.8500 | 7.0400 | 6.5800 | 6.6500 | -15.287% | 9 | 1,499 | +18.496% |
| 2026-09-14 | 7.4000 | 7.8500 | 7.4000 | 7.8500 | +1.948% | 31 | 1,470 | +0.382% |
| 2026-09-11 | 7.2100 | 7.7000 | 7.2100 | 7.7000 | +7.242% | 6 | 1,467 | +2.338% |
| 2026-09-10 | 7.3000 | 7.3000 | 7.1400 | 7.1800 | -8.535% | 53 | 1,505 | +9.749% |
| 2026-09-09 | 8.1000 | 8.1000 | 7.8500 | 7.8500 | +0.255% | 9 | 1,506 | +0.382% |
| 2026-09-08 | 7.6600 | 8.0000 | 7.6600 | 7.8300 | -3.926% | 18 | 1,494 | +0.639% |
| 2026-09-04 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -8.221% | 1 | 1,495 | -3.313% |
| 2026-09-03 | 7.8400 | 8.9600 | 7.8000 | 8.8800 | +20.816% | 11 | 1,493 | -11.261% |
| 2026-09-02 | 7.2300 | 7.3500 | 7.1500 | 7.3500 | +2.083% | 31 | 1,503 | +7.211% |
| 2026-09-01 | 7.6000 | 7.9000 | 7.2000 | 7.2000 | -11.111% | 17 | 1,498 | +9.444% |
| 2026-08-31 | 7.9500 | 8.1000 | 7.9000 | 8.1000 | +8.725% | 18 | 1,502 | -2.716% |
| 2026-08-28 | 8.1000 | 8.3500 | 7.4500 | 7.4500 | -13.069% | 56 | 1,479 | +5.772% |
| 2026-08-27 | 8.4500 | 8.5700 | 8.4300 | 8.5700 | +5.025% | 9 | 1,470 | -8.051% |
| 2026-08-26 | 8.1000 | 8.2000 | 8.0100 | 8.1600 | -4.338% | 10 | 1,578 | -3.431% |
| 2026-08-25 | 8.6500 | 8.7500 | 8.2900 | 8.5300 | +1.306% | 14 | 1,570 | -7.620% |
| 2026-08-24 | 8.3500 | 8.8300 | 8.1500 | 8.4200 | +5.250% | 146 | 1,637 | -6.413% |
| 2026-08-21 | 7.6600 | 8.1300 | 7.5500 | 8.0000 | +28.000% | 327 | 1,500 | -1.500% |
| 2026-08-20 | 5.6700 | 6.2500 | 5.5500 | 6.2500 | +27.812% | 199 | 1,500 | +26.080% |
| 2026-08-19 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +41.739% | 1 | 1,499 | +61.145% |
| 2026-08-17 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | +7.813% | 42 | 1,497 | +128.406% |
| 2026-08-14 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 1 | 1,625 | +146.250% |
| 2026-08-13 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -1.515% | 140 | 1,625 | +142.462% |
| 2026-08-12 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | -2.941% | 5 | 1,647 | +138.788% |
| 2026-08-11 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 1,646 | +131.765% |
| 2026-08-10 | 3.7000 | 3.7500 | 3.4500 | 3.5000 | -5.149% | 192 | 1,617 | +125.143% |
| 2026-08-07 | 3.8600 | 3.8600 | 3.6900 | 3.6900 | +1.096% | 82 | 1,582 | +113.550% |
| 2026-08-06 | 3.6500 | 3.7500 | 3.6500 | 3.6500 | -1.882% | 411 | 1,182 | +115.890% |
| 2026-08-05 | 3.5900 | 3.7200 | 3.5900 | 3.7200 | +3.333% | 23 | 1,202 | +111.828% |
| 2026-08-04 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | +1.408% | 11 | 1,211 | +118.889% |
| 2026-08-03 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +5.970% | 8 | 1,206 | +121.972% |
| 2026-07-31 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -10.667% | 15 | 1,206 | +135.224% |
| 2026-07-30 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | +6.838% | 15 | 1,212 | +110.133% |
| 2026-07-29 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -2.500% | 1 | 1,215 | +124.501% |
| 2026-07-28 | 3.5300 | 3.6400 | 3.5300 | 3.6000 | -6.494% | 190 | 1,147 | +118.889% |
| 2026-07-27 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +1.050% | 1 | 1,147 | +104.675% |
| 2026-07-24 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -5.926% | 1 | 1,148 | +106.824% |
| 2026-07-23 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -11.957% | 1 | 1,147 | +94.568% |
| 2026-07-21 | 4.5900 | 4.6000 | 4.5900 | 4.6000 | +15.000% | 15 | 1,139 | +71.304% |
| 2026-07-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 1 | 1,138 | +97.000% |
| 2026-07-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 3 | 1,137 | +83.256% |
| 2026-07-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 1 | 1,137 | +97.000% |
| 2026-07-10 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | +1.235% | 7 | 1,141 | +92.195% |
| 2026-07-09 | 3.8000 | 4.0500 | 3.8000 | 4.0500 | +6.021% | 7 | 1,140 | +94.568% |
| 2026-07-08 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +3.243% | 1 | 1,139 | +106.283% |
| 2026-07-02 | 3.7000 | 3.7500 | 3.7000 | 3.7000 | +9.792% | 7 | 1,139 | +112.973% |
| 2026-07-01 | 3.4300 | 3.4300 | 3.3700 | 3.3700 | -1.173% | 3 | 1,141 | +133.828% |
| 2026-06-29 | 3.2500 | 3.4100 | 3.2500 | 3.4100 | -3.125% | 18 | 1,131 | +131.085% |
| 2026-06-26 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | +2.029% | 10 | 1,121 | +123.864% |
| 2026-06-25 | 3.4000 | 3.5000 | 3.4000 | 3.4500 | -2.817% | 546 | 576 | +128.406% |
| 2026-06-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -11.692% | 5 | 574 | +121.972% |
| 2026-06-23 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -10.667% | 2 | 576 | +96.020% |
| 2026-06-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 100 | 476 | +75.111% |
| 2026-06-18 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | -10.891% | 5 | 474 | +75.111% |
| 2026-06-17 | 5.0600 | 5.0600 | 5.0500 | 5.0500 | -8.015% | 9 | 485 | +56.040% |
| 2026-06-15 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +18.575% | 10 | 485 | +43.534% |
| 2026-06-11 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +2.889% | 1 | 485 | +70.194% |
| 2026-06-10 | 4.6500 | 4.6600 | 4.5000 | 4.5000 | -1.099% | 24 | 527 | +75.111% |
| 2026-06-09 | 4.4600 | 4.5500 | 4.4600 | 4.5500 | -10.784% | 18 | 513 | +73.187% |
| 2026-06-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +16.173% | 231 | 316 | +54.510% |
| 2026-06-05 | 4.5500 | 4.5500 | 4.3900 | 4.3900 | -15.251% | 29 | 322 | +79.499% |
| 2026-06-04 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -7.829% | 20 | 312 | +52.124% |
| 2026-06-03 | 5.8500 | 5.8500 | 5.6200 | 5.6200 | -10.367% | 3 | 312 | +40.214% |
| 2026-06-02 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -11.690% | 1 | 311 | +25.678% |
| 2026-06-01 | 7.0900 | 7.1000 | 7.0900 | 7.1000 | -11.139% | 2 | 309 | +10.986% |
| 2026-05-29 | 7.6500 | 7.9900 | 7.6500 | 7.9900 | -3.735% | 12 | 306 | -1.377% |
| 2026-05-27 | 8.4000 | 8.4000 | 8.2000 | 8.3000 | -9.389% | 11 | 308 | -5.060% |
| 2026-05-26 | 9.3000 | 9.3000 | 9.1600 | 9.1600 | +0.549% | 5 | 303 | -13.974% |
| 2026-05-22 | 9.5500 | 9.5500 | 9.0100 | 9.1100 | -4.105% | 113 | 193 | -13.502% |
| 2026-05-20 | 9.3500 | 9.6000 | 9.3500 | 9.5000 | +3.261% | 12 | 190 | -17.053% |
| 2026-05-18 | 9.3800 | 9.3800 | 9.2000 | 9.2000 | -7.538% | 5 | 185 | -14.348% |
| 2026-05-15 | 10.4500 | 10.4500 | 9.9500 | 9.9500 | -11.947% | 34 | 187 | -20.804% |
| 2026-05-11 | 11.3500 | 11.3500 | 11.3000 | 11.3000 | +5.805% | 3 | 190 | -30.265% |
| 2026-05-08 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -6.725% | 2 | 188 | -26.217% |
| 2026-05-06 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -0.174% | 1 | 189 | -31.179% |
| 2026-05-05 | 11.3800 | 11.4700 | 11.3800 | 11.4700 | +4.845% | 31 | 201 | -31.299% |
| 2026-05-04 | 10.4100 | 11.0600 | 10.3800 | 10.9400 | +7.045% | 22 | 179 | -27.971% |
| 2026-05-01 | 10.2900 | 10.2900 | 10.1900 | 10.2200 | +7.128% | 7 | 174 | -22.896% |
| 2026-04-30 | 9.5800 | 9.5800 | 9.5000 | 9.5400 | +2.470% | 83 | 191 | -17.400% |
| 2026-04-29 | 9.3600 | 9.3600 | 9.3100 | 9.3100 | -2.000% | 3 | 190 | -15.360% |
| 2026-04-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.564% | 10 | 170 | -17.053% |
| 2026-04-27 | 9.7700 | 9.8000 | 9.7500 | 9.7500 | -3.941% | 68 | 102 | -19.179% |
| 2026-04-24 | 10.4500 | 10.4500 | 10.1500 | 10.1500 | +0.495% | 10 | 92 | -22.365% |
| 2026-04-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -6.912% | 1 | 93 | -21.980% |
| 2026-04-22 | 10.7000 | 10.9200 | 10.7000 | 10.8500 | +10.152% | 22 | 93 | -27.373% |
| 2026-04-20 | 9.4500 | 9.8700 | 9.4500 | 9.8500 | -5.288% | 4 | 71 | -20.000% |
| 2026-04-17 | 10.4200 | 10.6500 | 10.4000 | 10.4000 | +7.327% | 52 | 70 | -24.231% |
| 2026-04-16 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -2.417% | 1 | 22 | -18.679% |
| 2026-04-14 | 9.5500 | 9.9300 | 9.5500 | 9.9300 | +13.486% | 3 | 21 | -20.645% |
| 2026-04-13 | 8.7500 | 8.7500 | 8.7400 | 8.7500 | -3.528% | 4 | 22 | -9.943% |
| 2026-04-10 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +12.811% | 6 | 22 | -13.120% |
| 2026-04-01 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +5.789% | 1 | 18 | -1.990% |
| 2026-03-27 | 7.5000 | 7.6300 | 7.5000 | 7.6000 | -16.667% | 12 | 17 | +3.684% |
| 2026-03-25 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +2.935% | 1 | 18 | -13.596% |
| 2026-03-20 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +0.226% | 1 | 18 | -11.061% |
| 2026-03-19 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -15.568% | 9 | 18 | -10.860% |
| 2026-03-16 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +0.964% | 1 | 14 | -24.737% |
| 2026-03-13 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +12.717% | 1 | 13 | -24.012% |
| 2026-03-12 | 9.0000 | 9.2400 | 9.0000 | 9.2000 | -2.851% | 9 | 13 | -14.348% |
| 2026-03-10 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +6.404% | 1 | 5 | -16.790% |
| 2026-03-09 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +3.851% | 1 | 4 | -11.461% |
| 2026-03-06 | 8.6300 | 8.6300 | 8.5700 | 8.5700 | -8.733% | 2 | 3 | -8.051% |
| 2026-03-05 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | 0.000% | 1 | 1 | -16.081% |