IBIT270617C00046000
IBIT Jun 17 2027 46.00 Call
optionOPRA
EODOct 16, 2026
6.95USD-5.442%(-0.40)5Vol2,699OI
IBIT270617C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.0800 | 7.0800 | 6.8600 | 6.9500 | -5.442% | 5 | 2,695 | 0.000% |
| 2026-10-15 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +4.403% | 2 | 2,693 | -5.442% |
| 2026-10-14 | 7.5000 | 7.5000 | 7.0200 | 7.0400 | -6.755% | 37 | 2,717 | -1.278% |
| 2026-10-13 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +3.425% | 501 | 2,793 | -7.947% |
| 2026-10-12 | 7.2800 | 7.3000 | 7.2800 | 7.3000 | +4.286% | 4 | 2,791 | -4.795% |
| 2026-10-08 | 7.3400 | 7.3400 | 6.9500 | 7.0000 | -6.667% | 10 | 2,797 | -0.714% |
| 2026-10-07 | 7.5000 | 7.6000 | 7.5000 | 7.5000 | -11.765% | 12 | 2,788 | -7.333% |
| 2026-10-06 | 8.5900 | 8.5900 | 8.5000 | 8.5000 | -1.163% | 13 | 2,781 | -18.235% |
| 2026-10-05 | 8.7600 | 8.7600 | 8.4500 | 8.6000 | +0.939% | 58 | 2,818 | -19.186% |
| 2026-10-02 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +2.036% | 5 | 2,818 | -18.427% |
| 2026-10-01 | 8.0300 | 8.3500 | 8.0300 | 8.3500 | +3.727% | 6 | 2,812 | -16.766% |
| 2026-09-30 | 8.1500 | 8.1700 | 8.0500 | 8.0500 | +1.131% | 11 | 2,823 | -13.665% |
| 2026-09-29 | 8.0000 | 8.0000 | 7.8400 | 7.9600 | -3.281% | 21 | 2,816 | -12.688% |
| 2026-09-28 | 8.1500 | 8.2300 | 7.7100 | 8.2300 | +0.366% | 14 | 2,814 | -15.553% |
| 2026-09-25 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.796% | 2 | 2,816 | -15.244% |
| 2026-09-24 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 0.000% | 1 | 2,815 | -16.766% |
| 2026-09-23 | 9.0800 | 9.0800 | 8.3500 | 8.3500 | -11.170% | 13 | 2,822 | -16.766% |
| 2026-09-22 | 9.0600 | 9.4000 | 9.0600 | 9.4000 | -1.053% | 14 | 2,823 | -26.064% |
| 2026-09-21 | 8.8000 | 9.5000 | 8.8000 | 9.5000 | +28.378% | 142 | 2,811 | -26.842% |
| 2026-09-18 | 7.0000 | 7.4000 | 6.9400 | 7.4000 | +28.696% | 354 | 2,518 | -6.081% |
| 2026-09-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.679% | 3 | 2,519 | +20.870% |
| 2026-09-16 | 5.6400 | 5.6400 | 5.6000 | 5.6000 | -4.274% | 7 | 2,525 | +24.107% |
| 2026-09-15 | 5.7800 | 6.1600 | 5.7500 | 5.8500 | -14.599% | 40 | 2,535 | +18.803% |
| 2026-09-14 | 6.7100 | 6.8500 | 6.7100 | 6.8500 | +8.215% | 6 | 2,533 | +1.460% |
| 2026-09-11 | 7.2500 | 7.2500 | 6.3300 | 6.3300 | +1.280% | 92 | 2,494 | +9.795% |
| 2026-09-10 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | -9.420% | 53 | 2,483 | +11.200% |
| 2026-09-09 | 6.8800 | 6.9000 | 6.8800 | 6.9000 | -1.709% | 2 | 2,483 | +0.725% |
| 2026-09-08 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -4.490% | 1 | 2,484 | -0.997% |
| 2026-09-04 | 7.0000 | 7.4500 | 7.0000 | 7.3500 | -9.035% | 5 | 2,485 | -5.442% |
| 2026-09-03 | 7.4000 | 8.1000 | 7.4000 | 8.0800 | +25.271% | 62 | 2,463 | -13.985% |
| 2026-09-02 | 6.2500 | 6.4500 | 6.2500 | 6.4500 | +0.155% | 2 | 2,465 | +7.752% |
| 2026-09-01 | 6.6200 | 6.9000 | 6.4400 | 6.4400 | -10.306% | 31 | 2,465 | +7.919% |
| 2026-08-31 | 6.9500 | 7.1800 | 6.9500 | 7.1800 | +7.970% | 96 | 2,390 | -3.203% |
| 2026-08-28 | 7.5700 | 7.5700 | 6.6500 | 6.6500 | -14.744% | 8 | 2,387 | +4.511% |
| 2026-08-27 | 7.5300 | 8.1500 | 7.5300 | 7.8000 | +7.735% | 290 | 2,229 | -10.897% |
| 2026-08-26 | 7.2900 | 7.2900 | 7.2400 | 7.2400 | -5.236% | 2 | 2,227 | -4.006% |
| 2026-08-25 | 7.4000 | 7.7000 | 7.2500 | 7.6400 | +1.326% | 28 | 2,227 | -9.031% |
| 2026-08-24 | 7.5000 | 7.9000 | 7.4000 | 7.5400 | +8.178% | 194 | 2,109 | -7.825% |
| 2026-08-21 | 6.8700 | 7.2500 | 6.7000 | 6.9700 | +26.727% | 186 | 2,093 | -0.287% |
| 2026-08-20 | 4.9200 | 5.6000 | 4.8600 | 5.5000 | +32.850% | 288 | 2,199 | +26.364% |
| 2026-08-19 | 3.2000 | 4.4000 | 3.2000 | 4.1400 | +32.268% | 62 | 2,193 | +67.874% |
| 2026-08-17 | 2.9500 | 3.1300 | 2.9500 | 3.1300 | +15.926% | 202 | 1,991 | +122.045% |
| 2026-08-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 1 | 1,991 | +157.407% |
| 2026-08-12 | 2.9700 | 2.9700 | 2.7800 | 2.8000 | -2.098% | 151 | 1,849 | +148.214% |
| 2026-08-11 | 2.8700 | 2.9100 | 2.8400 | 2.8600 | -5.298% | 11 | 1,853 | +143.007% |
| 2026-08-10 | 3.1800 | 3.2500 | 3.0200 | 3.0200 | -5.625% | 670 | 1,372 | +130.132% |
| 2026-08-07 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | +3.226% | 28 | 1,348 | +117.188% |
| 2026-08-04 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.639% | 1 | 1,349 | +124.194% |
| 2026-08-03 | 2.9800 | 3.0500 | 2.9700 | 3.0500 | +7.394% | 12 | 1,339 | +127.869% |
| 2026-07-31 | 3.0800 | 3.0800 | 2.8100 | 2.8400 | -13.415% | 22 | 1,341 | +144.718% |
| 2026-07-30 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +1.235% | 19 | 1,322 | +111.890% |
| 2026-07-24 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | -14.737% | 55 | 1,325 | +114.506% |
| 2026-07-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.683% | 1 | 1,324 | +82.895% |
| 2026-07-20 | 3.4000 | 3.6300 | 3.4000 | 3.6300 | +6.765% | 20 | 1,330 | +91.460% |
| 2026-07-16 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.163% | 1 | 1,329 | +104.412% |
| 2026-07-14 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -4.444% | 1 | 1,329 | +102.035% |
| 2026-07-10 | 3.6500 | 3.6500 | 3.5400 | 3.6000 | +7.784% | 29 | 1,316 | +93.056% |
| 2026-07-08 | 3.3000 | 3.3400 | 3.2500 | 3.3400 | -10.933% | 7 | 1,311 | +108.084% |
| 2026-07-07 | 3.5600 | 3.7500 | 3.5600 | 3.7500 | +15.385% | 7 | 1,304 | +85.333% |
| 2026-07-02 | 3.1500 | 3.3000 | 3.1500 | 3.2500 | +13.240% | 34 | 1,305 | +113.846% |
| 2026-07-01 | 2.7900 | 2.8700 | 2.7900 | 2.8700 | +7.491% | 4 | 1,305 | +142.160% |
| 2026-06-30 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -10.403% | 1 | 1,305 | +160.300% |
| 2026-06-29 | 2.7800 | 3.0000 | 2.7800 | 2.9800 | -3.871% | 4 | 1,305 | +133.221% |
| 2026-06-26 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.639% | 1 | 1,305 | +124.194% |
| 2026-06-25 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 0.000% | 15 | 1,305 | +127.869% |
| 2026-06-24 | 3.2500 | 3.2500 | 3.0000 | 3.0500 | -22.785% | 704 | 601 | +127.869% |
| 2026-06-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -11.236% | 18 | 583 | +75.949% |
| 2026-06-16 | 4.6500 | 4.6500 | 4.4500 | 4.4500 | -5.319% | 4 | 597 | +56.180% |
| 2026-06-15 | 4.8000 | 4.9000 | 4.6500 | 4.7000 | +14.634% | 435 | 352 | +47.872% |
| 2026-06-12 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | 0.000% | 177 | 256 | +69.512% |
| 2026-06-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +5.670% | 1 | 256 | +69.512% |
| 2026-06-09 | 4.1200 | 4.1200 | 3.8800 | 3.8800 | -5.366% | 7 | 259 | +79.124% |
| 2026-06-05 | 4.1500 | 4.1500 | 3.6800 | 4.1000 | -12.393% | 77 | 209 | +69.512% |
| 2026-06-04 | 4.6000 | 4.7500 | 4.5400 | 4.6800 | -4.490% | 22 | 200 | +48.504% |
| 2026-06-03 | 5.0400 | 5.0400 | 4.9000 | 4.9000 | -7.547% | 11 | 204 | +41.837% |
| 2026-06-02 | 5.4800 | 5.4800 | 5.3000 | 5.3000 | -13.821% | 27 | 194 | +31.132% |
| 2026-06-01 | 6.3700 | 6.3700 | 6.1500 | 6.1500 | -12.143% | 11 | 196 | +13.008% |
| 2026-05-28 | 6.7900 | 7.0000 | 6.7900 | 7.0000 | -6.040% | 6 | 196 | -0.714% |
| 2026-05-27 | 7.6400 | 7.6400 | 7.4500 | 7.4500 | -5.696% | 29 | 185 | -6.711% |
| 2026-05-26 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.541% | 1 | 185 | -12.025% |
| 2026-05-22 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -4.211% | 2 | 187 | -15.140% |
| 2026-05-20 | 8.5000 | 8.5500 | 8.5000 | 8.5500 | +2.395% | 2 | 201 | -18.713% |
| 2026-05-18 | 8.4500 | 8.4500 | 8.3200 | 8.3500 | -10.215% | 67 | 237 | -16.766% |
| 2026-05-15 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -11.005% | 1 | 238 | -25.269% |
| 2026-05-14 | 10.0800 | 10.4500 | 10.0500 | 10.4500 | +9.081% | 9 | 233 | -33.493% |
| 2026-05-13 | 9.7000 | 9.7000 | 9.5800 | 9.5800 | -4.200% | 7 | 226 | -27.453% |
| 2026-05-12 | 9.9600 | 10.0000 | 9.7500 | 10.0000 | -4.853% | 17 | 211 | -30.500% |
| 2026-05-11 | 10.2100 | 10.5100 | 10.2100 | 10.5100 | +6.162% | 58 | 157 | -33.873% |
| 2026-05-08 | 9.6200 | 9.9000 | 9.6200 | 9.9000 | +0.712% | 3 | 154 | -29.798% |
| 2026-05-07 | 9.8700 | 9.8700 | 9.6800 | 9.8300 | -6.381% | 17 | 161 | -29.298% |
| 2026-05-06 | 10.6700 | 10.9500 | 10.4500 | 10.5000 | -0.474% | 129 | 55 | -33.810% |
| 2026-05-05 | 10.4700 | 10.6000 | 10.4500 | 10.5500 | +4.455% | 26 | 31 | -34.123% |
| 2026-05-04 | 10.0300 | 10.1200 | 10.0300 | 10.1000 | +7.447% | 7 | 25 | -31.188% |
| 2026-05-01 | 9.3200 | 9.4000 | 9.3200 | 9.4000 | +8.671% | 11 | 16 | -26.064% |
| 2026-04-30 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -1.481% | 1 | 16 | -19.653% |
| 2026-04-21 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -2.118% | 1 | 15 | -20.843% |
| 2026-04-20 | 8.7400 | 8.9700 | 8.7400 | 8.9700 | -6.757% | 5 | 15 | -22.520% |
| 2026-04-17 | 9.7100 | 9.7100 | 9.6200 | 9.6200 | +10.575% | 2 | 14 | -27.755% |
| 2026-04-16 | 8.5100 | 8.7000 | 8.5100 | 8.7000 | -1.361% | 11 | 14 | -20.115% |
| 2026-04-14 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +5.755% | 3 | 16 | -21.202% |
| 2026-04-10 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +12.248% | 10 | 17 | -16.667% |
| 2026-03-31 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +5.540% | 1 | 16 | -6.460% |
| 2026-03-27 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -12.763% | 1 | 15 | -1.278% |
| 2026-03-19 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -17.653% | 5 | 14 | -13.879% |
| 2026-03-17 | 9.5300 | 9.8000 | 9.5300 | 9.8000 | +1.449% | 4 | 15 | -29.082% |
| 2026-03-16 | 9.6200 | 9.6600 | 9.6200 | 9.6600 | +22.278% | 14 | 14 | -28.054% |
| 2026-03-09 | 7.9700 | 7.9700 | 7.9000 | 7.9000 | 0.000% | 9 | 9 | -12.025% |