IBIT270617C00047000
IBIT Jun 17 2027 47.00 Call
optionOPRA
EODOct 16, 2026
6.45USD-7.194%(-0.50)1Vol3,107OI
IBIT270617C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -7.194% | 1 | 3,107 | 0.000% |
| 2026-10-15 | 5.9500 | 6.9500 | 5.8500 | 6.9500 | +6.759% | 33 | 3,136 | -7.194% |
| 2026-10-14 | 6.4100 | 6.5100 | 6.4100 | 6.5100 | -7.528% | 8 | 3,141 | -0.922% |
| 2026-10-13 | 7.0500 | 7.3500 | 7.0400 | 7.0400 | +4.296% | 9 | 3,143 | -8.381% |
| 2026-10-12 | 7.1500 | 7.1500 | 6.6500 | 6.7500 | +7.143% | 27 | 3,125 | -4.444% |
| 2026-10-08 | 6.8000 | 6.9500 | 6.3000 | 6.3000 | -10.765% | 95 | 3,090 | +2.381% |
| 2026-10-07 | 6.9900 | 7.2100 | 6.9500 | 7.0600 | -11.970% | 25 | 3,085 | -8.640% |
| 2026-10-06 | 8.1500 | 8.1500 | 7.9500 | 8.0200 | +1.519% | 124 | 3,093 | -19.576% |
| 2026-10-05 | 8.1800 | 8.1800 | 7.9000 | 7.9000 | +3.268% | 622 | 3,090 | -18.354% |
| 2026-10-02 | 8.7000 | 8.7000 | 7.6500 | 7.6500 | -1.797% | 6 | 3,094 | -15.686% |
| 2026-10-01 | 7.5700 | 8.0500 | 7.5500 | 7.7900 | +5.128% | 17 | 3,077 | -17.202% |
| 2026-09-30 | 7.7500 | 7.7500 | 7.3600 | 7.4100 | 0.000% | 25 | 3,066 | -12.955% |
| 2026-09-29 | 7.4500 | 7.4500 | 7.2200 | 7.4100 | -4.387% | 27 | 3,058 | -12.955% |
| 2026-09-28 | 7.5500 | 7.7500 | 7.2500 | 7.7500 | 0.000% | 17 | 3,046 | -16.774% |
| 2026-09-25 | 7.7500 | 7.7500 | 7.6500 | 7.7500 | -3.727% | 9 | 3,053 | -16.774% |
| 2026-09-24 | 7.7500 | 8.0500 | 7.7500 | 8.0500 | 0.000% | 25 | 3,050 | -19.876% |
| 2026-09-23 | 8.7000 | 8.7000 | 7.8500 | 8.0500 | -8.523% | 37 | 3,205 | -19.876% |
| 2026-09-22 | 8.4800 | 8.8200 | 8.4800 | 8.8000 | -2.004% | 235 | 3,239 | -26.705% |
| 2026-09-21 | 8.4800 | 8.9800 | 8.4800 | 8.9800 | +28.286% | 65 | 3,294 | -28.174% |
| 2026-09-18 | 6.7300 | 7.0000 | 6.7300 | 7.0000 | +30.841% | 23 | 3,302 | -7.857% |
| 2026-09-17 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | +0.943% | 7 | 3,298 | +20.561% |
| 2026-09-16 | 5.3000 | 5.3000 | 5.2000 | 5.3000 | -3.461% | 167 | 3,298 | +21.698% |
| 2026-09-15 | 5.6000 | 5.8000 | 5.4000 | 5.4900 | -10.000% | 10 | 3,303 | +17.486% |
| 2026-09-11 | 6.7000 | 6.7000 | 6.1000 | 6.1000 | +3.215% | 30 | 3,298 | +5.738% |
| 2026-09-10 | 5.9000 | 6.0000 | 5.8200 | 5.9100 | -7.656% | 26 | 3,293 | +9.137% |
| 2026-09-09 | 6.6700 | 6.7300 | 6.4000 | 6.4000 | -1.991% | 639 | 2,910 | +0.781% |
| 2026-09-08 | 6.6200 | 6.6200 | 6.4500 | 6.5300 | -7.376% | 3 | 2,912 | -1.225% |
| 2026-09-04 | 6.8500 | 7.0500 | 6.8500 | 7.0500 | -8.679% | 16 | 2,903 | -8.511% |
| 2026-09-03 | 6.6200 | 7.7200 | 6.6200 | 7.7200 | +25.528% | 21 | 2,888 | -16.451% |
| 2026-09-02 | 6.0200 | 6.1500 | 6.0200 | 6.1500 | +3.361% | 3 | 2,885 | +4.878% |
| 2026-09-01 | 6.2700 | 6.2700 | 5.9500 | 5.9500 | -9.712% | 233 | 2,698 | +8.403% |
| 2026-08-31 | 6.4500 | 6.6300 | 6.3500 | 6.5900 | +4.272% | 18 | 2,696 | -2.124% |
| 2026-08-28 | 6.8300 | 6.8300 | 6.3200 | 6.3200 | -13.896% | 24 | 2,676 | +2.057% |
| 2026-08-27 | 7.2200 | 7.5000 | 7.2200 | 7.3400 | +7.153% | 81 | 2,600 | -12.125% |
| 2026-08-26 | 6.7900 | 6.8500 | 6.7900 | 6.8500 | -4.729% | 7 | 2,594 | -5.839% |
| 2026-08-25 | 7.2500 | 7.2500 | 7.1500 | 7.1900 | +1.268% | 13 | 2,581 | -10.292% |
| 2026-08-24 | 6.9800 | 7.3900 | 6.9800 | 7.1000 | +7.576% | 179 | 2,516 | -9.155% |
| 2026-08-21 | 6.2400 | 6.8500 | 6.2400 | 6.6000 | +27.413% | 379 | 2,558 | -2.273% |
| 2026-08-20 | 4.5500 | 5.1800 | 4.5500 | 5.1800 | +73.826% | 142 | 2,649 | +24.517% |
| 2026-08-18 | 3.0000 | 3.0000 | 2.9400 | 2.9800 | +10.370% | 253 | 2,397 | +116.443% |
| 2026-08-12 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.053% | 2 | 2,397 | +138.889% |
| 2026-08-11 | 2.7700 | 2.7700 | 2.6200 | 2.6200 | -5.415% | 12 | 2,408 | +146.183% |
| 2026-08-10 | 2.9400 | 2.9800 | 2.7700 | 2.7700 | -7.973% | 160 | 2,409 | +132.852% |
| 2026-08-07 | 3.0000 | 3.0500 | 3.0000 | 3.0100 | +3.793% | 259 | 2,244 | +114.286% |
| 2026-08-06 | 2.8900 | 2.9100 | 2.8900 | 2.9000 | -2.027% | 12 | 2,247 | +122.414% |
| 2026-08-05 | 2.8300 | 3.0100 | 2.8300 | 2.9600 | +2.422% | 637 | 2,245 | +117.905% |
| 2026-08-04 | 2.7900 | 2.8900 | 2.7900 | 2.8900 | +3.957% | 2 | 2,244 | +123.183% |
| 2026-08-03 | 2.7800 | 2.8200 | 2.7600 | 2.7800 | +6.107% | 5 | 2,240 | +132.014% |
| 2026-07-31 | 2.5900 | 2.6200 | 2.5900 | 2.6200 | -11.486% | 406 | 2,191 | +146.183% |
| 2026-07-29 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +3.860% | 1 | 2,191 | +117.905% |
| 2026-07-28 | 2.8800 | 2.8800 | 2.8100 | 2.8500 | -13.636% | 7 | 2,185 | +126.316% |
| 2026-07-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.198% | 20 | 2,185 | +95.455% |
| 2026-07-15 | 3.5500 | 3.5500 | 3.3400 | 3.3400 | +15.571% | 365 | 2,170 | +93.114% |
| 2026-07-13 | 3.0500 | 3.0500 | 2.8900 | 2.8900 | -13.731% | 5 | 2,165 | +123.183% |
| 2026-07-10 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | +2.134% | 4 | 2,166 | +92.537% |
| 2026-07-09 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -3.529% | 1 | 2,166 | +96.646% |
| 2026-07-07 | 3.2600 | 3.5600 | 3.2500 | 3.4000 | +4.938% | 6 | 2,162 | +89.706% |
| 2026-07-06 | 3.1100 | 3.2400 | 3.0800 | 3.2400 | +8.000% | 8 | 2,159 | +99.074% |
| 2026-07-02 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | +14.504% | 4 | 2,157 | +115.000% |
| 2026-07-01 | 2.5900 | 2.6200 | 2.5900 | 2.6200 | -7.746% | 6 | 2,157 | +146.183% |
| 2026-06-26 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | +2.899% | 5 | 2,153 | +127.113% |
| 2026-06-25 | 2.7600 | 2.8700 | 2.7600 | 2.7600 | -3.497% | 335 | 1,956 | +133.696% |
| 2026-06-24 | 3.1000 | 3.1000 | 2.8600 | 2.8600 | -12.538% | 30 | 1,956 | +125.524% |
| 2026-06-23 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -10.899% | 2 | 1,954 | +97.248% |
| 2026-06-18 | 3.7200 | 3.7200 | 3.6700 | 3.6700 | -14.452% | 22 | 1,943 | +75.749% |
| 2026-06-17 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -2.500% | 1 | 1,968 | +50.350% |
| 2026-06-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +7.317% | 30 | 1,938 | +46.591% |
| 2026-06-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +7.895% | 2 | 1,938 | +57.317% |
| 2026-06-10 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -11.628% | 2 | 1,936 | +69.737% |
| 2026-06-08 | 4.3200 | 4.3700 | 4.3000 | 4.3000 | +22.857% | 6 | 1,932 | +50.000% |
| 2026-06-05 | 3.7500 | 3.8300 | 3.5000 | 3.5000 | -20.455% | 15 | 1,942 | +84.286% |
| 2026-06-04 | 4.3700 | 4.4200 | 4.3300 | 4.4000 | -4.762% | 140 | 1,839 | +46.591% |
| 2026-06-03 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -10.291% | 1 | 1,860 | +39.610% |
| 2026-06-02 | 5.1000 | 5.1800 | 5.0000 | 5.1500 | -14.167% | 291 | 1,869 | +25.243% |
| 2026-06-01 | 6.0200 | 6.0200 | 5.9800 | 6.0000 | -10.314% | 13 | 1,881 | +7.500% |
| 2026-05-29 | 6.2700 | 6.7000 | 6.2700 | 6.6900 | +2.923% | 3 | 1,880 | -3.587% |
| 2026-05-28 | 6.4300 | 6.5000 | 6.4300 | 6.5000 | -7.932% | 201 | 2,026 | -0.769% |
| 2026-05-27 | 7.2000 | 7.2000 | 7.0600 | 7.0600 | -5.362% | 1,510 | 530 | -8.640% |
| 2026-05-26 | 8.0900 | 8.0900 | 7.4600 | 7.4600 | -3.742% | 7 | 535 | -13.539% |
| 2026-05-22 | 7.7000 | 7.8800 | 7.7000 | 7.7500 | -4.908% | 4 | 532 | -16.774% |
| 2026-05-21 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -0.367% | 10 | 522 | -20.859% |
| 2026-05-20 | 8.1000 | 8.1900 | 8.1000 | 8.1800 | +4.872% | 7 | 516 | -21.149% |
| 2026-05-18 | 8.1500 | 8.1500 | 7.8000 | 7.8000 | -16.129% | 5 | 518 | -17.308% |
| 2026-05-15 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -3.226% | 11 | 507 | -30.645% |
| 2026-05-14 | 9.6000 | 9.6600 | 9.5500 | 9.6100 | +5.373% | 6 | 505 | -32.882% |
| 2026-05-13 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -4.202% | 10 | 505 | -29.276% |
| 2026-05-12 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -4.800% | 1 | 505 | -32.248% |
| 2026-05-11 | 9.4500 | 10.0300 | 9.4500 | 10.0000 | +8.696% | 11 | 501 | -35.500% |
| 2026-05-08 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -7.071% | 1 | 501 | -29.891% |
| 2026-05-06 | 10.0500 | 10.0500 | 9.9000 | 9.9000 | -1.688% | 3 | 498 | -34.848% |
| 2026-05-05 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +3.601% | 1 | 497 | -35.948% |
| 2026-05-04 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +17.533% | 1 | 497 | -33.642% |
| 2026-04-29 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -9.519% | 1 | 497 | -22.007% |
| 2026-04-23 | 9.1200 | 9.1400 | 9.1200 | 9.1400 | -3.789% | 3 | 494 | -29.431% |
| 2026-04-22 | 9.4700 | 9.5000 | 9.4700 | 9.5000 | +13.095% | 5 | 494 | -32.105% |
| 2026-04-21 | 8.3500 | 8.4000 | 8.3500 | 8.4000 | -8.696% | 50 | 443 | -23.214% |
| 2026-04-17 | 8.9500 | 9.2000 | 8.9500 | 9.2000 | +14.286% | 5 | 443 | -29.891% |
| 2026-04-16 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -1.106% | 1 | 440 | -19.876% |
| 2026-04-15 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +7.246% | 1 | 440 | -20.762% |
| 2026-04-13 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +8.120% | 1 | 440 | -15.020% |
| 2026-04-01 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +1.739% | 2 | 440 | -8.120% |
| 2026-03-31 | 7.0000 | 7.0800 | 6.9000 | 6.9000 | +2.985% | 52 | 440 | -6.522% |
| 2026-03-30 | 6.9500 | 6.9500 | 6.6500 | 6.7000 | +1.362% | 135 | 390 | -3.731% |
| 2026-03-27 | 6.7000 | 6.7000 | 6.6100 | 6.6100 | -17.375% | 11 | 255 | -2.421% |
| 2026-03-20 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | -2.676% | 250 | 255 | -19.375% |
| 2026-03-18 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +7.592% | 2 | 7 | -21.533% |
| 2026-03-09 | 7.8500 | 7.8500 | 7.6400 | 7.6400 | 0.000% | 5 | 5 | -15.576% |