IBIT270617C00048000
IBIT Jun 17 2027 48.00 Call
optionOPRA
EODOct 16, 2026
5.98USD-4.928%(-0.31)15Vol2,509OI
IBIT270617C00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.1000 | 6.1000 | 5.8000 | 5.9800 | -4.928% | 15 | 2,505 | 0.000% |
| 2026-10-15 | 5.7500 | 6.2900 | 5.7500 | 6.2900 | +3.115% | 28 | 2,506 | -4.928% |
| 2026-10-14 | 6.1400 | 6.1600 | 6.0300 | 6.1000 | -7.295% | 44 | 2,511 | -1.967% |
| 2026-10-13 | 6.5300 | 6.7200 | 6.5100 | 6.5800 | +0.458% | 60 | 2,500 | -9.119% |
| 2026-10-09 | 6.5100 | 6.5500 | 6.5100 | 6.5500 | +6.331% | 3 | 2,499 | -8.702% |
| 2026-10-08 | 6.3900 | 6.3900 | 5.8000 | 6.1600 | -8.741% | 24 | 2,495 | -2.922% |
| 2026-10-07 | 6.8000 | 6.8000 | 6.5100 | 6.7500 | -9.759% | 13 | 2,500 | -11.407% |
| 2026-10-06 | 7.9000 | 7.9000 | 7.4800 | 7.4800 | -1.837% | 12 | 2,492 | -20.053% |
| 2026-10-05 | 7.8000 | 7.8000 | 7.5000 | 7.6200 | +7.324% | 60 | 2,491 | -21.522% |
| 2026-10-02 | 7.8000 | 7.8000 | 7.1000 | 7.1000 | -0.976% | 7 | 2,492 | -15.775% |
| 2026-10-01 | 7.0200 | 7.1700 | 7.0200 | 7.1700 | +2.722% | 8 | 2,486 | -16.597% |
| 2026-09-30 | 7.0500 | 7.0800 | 6.9800 | 6.9800 | +0.143% | 4 | 2,489 | -14.327% |
| 2026-09-29 | 7.1500 | 7.1500 | 6.7500 | 6.9700 | -1.414% | 761 | 3,093 | -14.204% |
| 2026-09-28 | 6.9500 | 7.1500 | 6.7500 | 7.0700 | -3.018% | 57 | 3,139 | -15.417% |
| 2026-09-25 | 7.1800 | 7.3000 | 7.1800 | 7.2900 | -3.187% | 26 | 3,135 | -17.970% |
| 2026-09-24 | 7.4000 | 7.7200 | 7.3500 | 7.5300 | -1.569% | 66 | 3,120 | -20.584% |
| 2026-09-23 | 7.4600 | 7.7000 | 7.3600 | 7.6500 | -5.556% | 119 | 3,499 | -21.830% |
| 2026-09-22 | 8.2500 | 8.4000 | 7.9000 | 8.1000 | -3.226% | 394 | 3,353 | -26.173% |
| 2026-09-21 | 7.7800 | 8.4000 | 7.7500 | 8.3700 | +28.374% | 940 | 2,907 | -28.554% |
| 2026-09-18 | 6.2000 | 6.6000 | 6.1800 | 6.5200 | +31.717% | 263 | 2,679 | -8.282% |
| 2026-09-17 | 5.0000 | 5.2000 | 4.9500 | 4.9500 | +1.852% | 163 | 2,523 | +20.808% |
| 2026-09-16 | 4.8500 | 4.9500 | 4.8000 | 4.8600 | -4.331% | 336 | 2,819 | +23.045% |
| 2026-09-15 | 5.1900 | 5.2400 | 4.9000 | 5.0800 | -14.622% | 42 | 2,803 | +17.717% |
| 2026-09-14 | 5.6500 | 5.9500 | 5.6500 | 5.9500 | +8.182% | 25 | 2,801 | +0.504% |
| 2026-09-11 | 6.1400 | 6.1400 | 5.4000 | 5.5000 | -0.181% | 99 | 2,779 | +8.727% |
| 2026-09-10 | 5.6000 | 5.6500 | 5.4900 | 5.5100 | -7.395% | 24 | 2,934 | +8.530% |
| 2026-09-09 | 6.1500 | 6.2500 | 5.9500 | 5.9500 | -1.653% | 199 | 2,828 | +0.504% |
| 2026-09-08 | 6.0800 | 6.2000 | 6.0500 | 6.0500 | -8.333% | 75 | 2,812 | -1.157% |
| 2026-09-04 | 6.2300 | 6.6000 | 6.2000 | 6.6000 | -7.433% | 36 | 2,811 | -9.394% |
| 2026-09-03 | 6.8000 | 7.1500 | 6.8000 | 7.1300 | +26.195% | 32 | 2,819 | -16.129% |
| 2026-09-02 | 5.6100 | 5.7500 | 5.5500 | 5.6500 | 0.000% | 16 | 2,807 | +5.841% |
| 2026-09-01 | 5.8500 | 5.8500 | 5.6500 | 5.6500 | -10.601% | 5 | 2,808 | +5.841% |
| 2026-08-31 | 5.9900 | 6.3200 | 5.9900 | 6.3200 | -5.247% | 4 | 2,806 | -5.380% |
| 2026-08-28 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -6.320% | 2 | 2,804 | -10.345% |
| 2026-08-27 | 6.8300 | 7.2000 | 6.8300 | 7.1200 | +10.388% | 58 | 2,818 | -16.011% |
| 2026-08-26 | 6.3300 | 6.4500 | 6.3200 | 6.4500 | -4.444% | 9 | 2,815 | -7.287% |
| 2026-08-25 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | -4.930% | 4 | 2,819 | -11.407% |
| 2026-08-24 | 7.0400 | 7.1000 | 6.9500 | 7.1000 | +13.600% | 12 | 2,815 | -15.775% |
| 2026-08-21 | 6.0400 | 6.4500 | 5.8900 | 6.2500 | +35.870% | 487 | 2,934 | -4.320% |
| 2026-08-20 | 4.3300 | 4.6000 | 4.2500 | 4.6000 | +29.577% | 359 | 2,740 | +30.000% |
| 2026-08-19 | 2.7500 | 3.7000 | 2.7300 | 3.5500 | +32.463% | 85 | 2,725 | +68.451% |
| 2026-08-18 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +20.721% | 1 | 2,724 | +123.134% |
| 2026-08-14 | 2.2800 | 2.2800 | 2.2200 | 2.2200 | -3.057% | 3 | 2,724 | +169.369% |
| 2026-08-13 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -5.372% | 1 | 2,723 | +161.135% |
| 2026-08-12 | 2.5600 | 2.5600 | 2.4200 | 2.4200 | -1.224% | 43 | 2,722 | +147.107% |
| 2026-08-11 | 2.5500 | 2.5500 | 2.4100 | 2.4500 | -7.547% | 647 | 2,770 | +144.082% |
| 2026-08-10 | 2.7800 | 2.7800 | 2.6500 | 2.6500 | -1.852% | 2 | 2,770 | +125.660% |
| 2026-08-07 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | +0.372% | 5 | 2,774 | +121.481% |
| 2026-08-06 | 2.7000 | 2.7200 | 2.6900 | 2.6900 | -2.536% | 8 | 2,775 | +122.305% |
| 2026-08-05 | 2.7100 | 2.7700 | 2.6700 | 2.7600 | +3.759% | 37 | 2,768 | +116.667% |
| 2026-08-04 | 2.6200 | 2.6600 | 2.6200 | 2.6600 | +4.314% | 15 | 2,778 | +124.812% |
| 2026-08-03 | 2.4500 | 2.6200 | 2.4500 | 2.5500 | +6.695% | 43 | 2,753 | +134.510% |
| 2026-07-31 | 2.5400 | 2.5400 | 2.3900 | 2.3900 | -14.029% | 35 | 2,727 | +150.209% |
| 2026-07-30 | 2.8000 | 2.8200 | 2.7400 | 2.7800 | -0.358% | 409 | 2,318 | +115.108% |
| 2026-07-29 | 2.7100 | 2.7900 | 2.7100 | 2.7900 | +4.887% | 31 | 2,296 | +114.337% |
| 2026-07-28 | 2.6500 | 2.6600 | 2.6500 | 2.6600 | -6.007% | 2 | 2,294 | +124.812% |
| 2026-07-24 | 2.7900 | 2.8300 | 2.7900 | 2.8300 | -4.392% | 7 | 2,299 | +111.307% |
| 2026-07-23 | 3.1000 | 3.1000 | 2.9400 | 2.9600 | -8.923% | 258 | 2,056 | +102.027% |
| 2026-07-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 600 | 1,458 | +84.000% |
| 2026-07-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +19.718% | 2 | 1,456 | +75.882% |
| 2026-07-20 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | +5.185% | 12 | 1,448 | +110.563% |
| 2026-07-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.574% | 1 | 1,448 | +121.481% |
| 2026-07-16 | 2.9600 | 2.9800 | 2.8700 | 2.8900 | -6.774% | 78 | 1,370 | +106.920% |
| 2026-07-15 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 0.000% | 16 | 1,426 | +92.903% |
| 2026-07-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.529% | 126 | 1,334 | +92.903% |
| 2026-07-13 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -6.129% | 1 | 1,334 | +105.498% |
| 2026-07-10 | 3.1500 | 3.1500 | 3.0900 | 3.1000 | +6.897% | 11 | 1,340 | +92.903% |
| 2026-07-09 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | +2.837% | 2 | 1,340 | +106.207% |
| 2026-07-08 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -13.231% | 1 | 1,341 | +112.057% |
| 2026-07-07 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +2.524% | 1 | 1,342 | +84.000% |
| 2026-07-06 | 2.9300 | 3.2200 | 2.9300 | 3.1700 | +13.214% | 3 | 1,343 | +88.644% |
| 2026-07-02 | 2.8200 | 2.8700 | 2.7700 | 2.8000 | +8.527% | 14 | 1,336 | +113.571% |
| 2026-07-01 | 2.4200 | 2.5800 | 2.4100 | 2.5800 | +14.667% | 12 | 1,337 | +131.783% |
| 2026-06-30 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | -12.451% | 13 | 1,337 | +165.778% |
| 2026-06-26 | 2.6500 | 2.6500 | 2.5700 | 2.5700 | +2.390% | 5 | 1,336 | +132.685% |
| 2026-06-25 | 2.6400 | 2.7000 | 2.5000 | 2.5100 | -6.343% | 1,309 | 130 | +138.247% |
| 2026-06-24 | 3.0000 | 3.0000 | 2.6800 | 2.6800 | -11.551% | 100 | 35 | +123.134% |
| 2026-06-23 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -15.833% | 1 | 34 | +97.360% |
| 2026-06-22 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | +12.500% | 6 | 29 | +66.111% |
| 2026-06-18 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -22.892% | 5 | 25 | +86.875% |
| 2026-06-15 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +15.278% | 2 | 23 | +44.096% |
| 2026-06-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 1 | 23 | +66.111% |
| 2026-06-09 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -5.405% | 1 | 23 | +55.325% |
| 2026-06-08 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +13.056% | 1 | 23 | +46.929% |
| 2026-06-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -19.643% | 9 | 30 | +66.111% |
| 2026-06-03 | 4.5300 | 4.5300 | 4.4800 | 4.4800 | -11.111% | 2 | 30 | +33.482% |
| 2026-06-02 | 4.9500 | 5.0400 | 4.9500 | 5.0400 | -25.554% | 10 | 21 | +18.651% |
| 2026-05-27 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -12.645% | 2 | 19 | -11.669% |
| 2026-05-20 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +4.871% | 1 | 19 | -22.839% |
| 2026-05-18 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -11.814% | 3 | 19 | -19.080% |
| 2026-05-15 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -10.851% | 3 | 18 | -28.640% |
| 2026-05-14 | 9.4600 | 9.4600 | 9.4000 | 9.4000 | -2.083% | 2 | 18 | -36.383% |
| 2026-05-11 | 9.5600 | 9.6000 | 9.5600 | 9.6000 | +8.475% | 2 | 16 | -37.708% |
| 2026-05-08 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | -1.667% | 4 | 16 | -32.429% |
| 2026-05-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.759% | 2 | 14 | -33.556% |
| 2026-05-06 | 9.8000 | 9.8000 | 9.5500 | 9.5500 | -2.551% | 9 | 14 | -37.382% |
| 2026-05-05 | 9.7100 | 9.8000 | 9.7100 | 9.8000 | +13.953% | 4 | 14 | -38.980% |
| 2026-05-01 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.176% | 1 | 15 | -30.465% |
| 2026-04-24 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.299% | 10 | 6 | -29.647% |
| 2026-04-23 | 8.5700 | 8.7000 | 8.5700 | 8.7000 | -2.247% | 4 | 4 | -31.264% |
| 2026-04-22 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +15.285% | 1 | 4 | -32.809% |
| 2026-04-15 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -1.279% | 1 | 3 | -22.539% |
| 2026-04-14 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +25.926% | 1 | 3 | -23.529% |
| 2026-04-02 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -3.271% | 1 | 2 | -3.704% |
| 2026-03-30 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 0.000% | 1 | 1 | -6.854% |