IBIT270617C00049000
IBIT Jun 17 2027 49.00 Call
optionOPRA
EODOct 15, 2026
5.25USD-8.854%(-0.51)10Vol1,602OI
IBIT270617C00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -8.854% | 10 | 1,602 | 0.000% |
| 2026-10-14 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -6.341% | 1 | 1,603 | -8.854% |
| 2026-10-13 | 6.1800 | 6.1800 | 6.0500 | 6.1500 | +3.710% | 21 | 1,603 | -14.634% |
| 2026-10-12 | 5.9000 | 5.9300 | 5.8400 | 5.9300 | +1.195% | 11 | 1,605 | -11.467% |
| 2026-10-09 | 5.9300 | 5.9500 | 5.8300 | 5.8600 | +2.627% | 27 | 1,613 | -10.410% |
| 2026-10-08 | 5.5900 | 5.7200 | 5.4500 | 5.7100 | -8.347% | 35 | 1,643 | -8.056% |
| 2026-10-07 | 6.3000 | 6.3000 | 6.2000 | 6.2300 | -10.617% | 22 | 1,647 | -15.730% |
| 2026-10-06 | 7.3500 | 7.4500 | 6.9600 | 6.9700 | -7.067% | 80 | 1,666 | -24.677% |
| 2026-10-05 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | +14.329% | 2 | 1,667 | -30.000% |
| 2026-10-02 | 7.3000 | 7.3000 | 6.5400 | 6.5600 | -5.476% | 23 | 1,675 | -19.970% |
| 2026-10-01 | 6.7200 | 6.9800 | 6.6900 | 6.9400 | +5.954% | 13 | 1,676 | -24.352% |
| 2026-09-30 | 7.2000 | 7.2000 | 6.5000 | 6.5500 | +1.708% | 25 | 1,652 | -19.847% |
| 2026-09-29 | 6.3600 | 6.4400 | 6.3600 | 6.4400 | -0.923% | 6 | 1,649 | -18.478% |
| 2026-09-28 | 6.7500 | 6.7500 | 6.3500 | 6.5000 | -4.412% | 16 | 1,644 | -19.231% |
| 2026-09-25 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -0.730% | 1 | 1,644 | -22.794% |
| 2026-09-24 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -4.861% | 1 | 1,659 | -23.358% |
| 2026-09-23 | 7.5600 | 7.5600 | 7.2000 | 7.2000 | -8.280% | 69 | 1,639 | -27.083% |
| 2026-09-22 | 7.5000 | 7.9200 | 7.5000 | 7.8500 | -1.875% | 66 | 1,647 | -33.121% |
| 2026-09-21 | 7.4500 | 8.0500 | 7.3300 | 8.0000 | +30.506% | 196 | 1,522 | -34.375% |
| 2026-09-18 | 5.9800 | 6.1700 | 5.9800 | 6.1300 | +31.263% | 63 | 1,562 | -14.356% |
| 2026-09-17 | 4.8100 | 4.8100 | 4.6600 | 4.6700 | +1.965% | 33 | 1,595 | +12.420% |
| 2026-09-16 | 4.5500 | 4.5900 | 4.5200 | 4.5800 | -4.184% | 19 | 1,598 | +14.629% |
| 2026-09-15 | 4.8500 | 5.0500 | 4.7800 | 4.7800 | -16.140% | 35 | 1,597 | +9.833% |
| 2026-09-14 | 5.4000 | 5.7000 | 5.4000 | 5.7000 | +11.328% | 28 | 1,588 | -7.895% |
| 2026-09-11 | 5.8500 | 5.8500 | 5.0800 | 5.1200 | -1.158% | 92 | 1,506 | +2.539% |
| 2026-09-10 | 5.3000 | 5.3000 | 5.1600 | 5.1800 | -9.913% | 9 | 1,501 | +1.351% |
| 2026-09-09 | 5.8600 | 5.9200 | 5.7500 | 5.7500 | -0.347% | 5 | 1,496 | -8.696% |
| 2026-09-08 | 5.8000 | 5.8700 | 5.7500 | 5.7700 | -6.483% | 6 | 1,504 | -9.012% |
| 2026-09-04 | 5.9000 | 6.1700 | 5.9000 | 6.1700 | -10.320% | 5 | 1,510 | -14.911% |
| 2026-09-03 | 6.4500 | 6.8900 | 6.4500 | 6.8800 | +29.811% | 59 | 1,514 | -23.692% |
| 2026-09-02 | 5.2400 | 5.4200 | 5.2000 | 5.3000 | -1.304% | 50 | 1,506 | -0.943% |
| 2026-09-01 | 5.6100 | 5.6200 | 5.3000 | 5.3700 | -10.500% | 16 | 1,504 | -2.235% |
| 2026-08-31 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | +7.143% | 18 | 1,500 | -12.500% |
| 2026-08-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -16.790% | 5 | 1,500 | -6.250% |
| 2026-08-27 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +12.730% | 1 | 1,499 | -21.991% |
| 2026-08-26 | 6.1500 | 6.1800 | 5.9700 | 5.9700 | -8.855% | 15 | 1,504 | -12.060% |
| 2026-08-25 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +9.167% | 1 | 1,504 | -19.847% |
| 2026-08-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.564% | 3 | 1,506 | -12.500% |
| 2026-08-21 | 5.9500 | 6.1000 | 5.8500 | 5.8500 | +32.054% | 427 | 1,696 | -10.256% |
| 2026-08-20 | 3.9500 | 4.5000 | 3.9500 | 4.4300 | +68.441% | 954 | 1,026 | +18.510% |
| 2026-08-19 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | +26.442% | 3 | 1,024 | +99.620% |
| 2026-08-14 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | -2.804% | 3 | 1,025 | +152.404% |
| 2026-08-13 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -3.167% | 1 | 1,024 | +145.327% |
| 2026-08-12 | 2.3300 | 2.3300 | 2.2100 | 2.2100 | -2.212% | 127 | 899 | +137.557% |
| 2026-08-11 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -11.024% | 1 | 898 | +132.301% |
| 2026-08-10 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +0.395% | 1 | 899 | +106.693% |
| 2026-08-07 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +0.797% | 1 | 898 | +107.510% |
| 2026-08-06 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +5.021% | 1 | 897 | +109.163% |
| 2026-08-03 | 2.3600 | 2.4200 | 2.3400 | 2.3900 | +7.175% | 20 | 895 | +119.665% |
| 2026-07-31 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -13.230% | 54 | 898 | +135.426% |
| 2026-07-30 | 2.6200 | 2.6200 | 2.5500 | 2.5700 | -1.154% | 8 | 890 | +104.280% |
| 2026-07-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +6.557% | 1 | 890 | +101.923% |
| 2026-07-28 | 2.4400 | 2.4600 | 2.3900 | 2.4400 | -10.949% | 107 | 784 | +115.164% |
| 2026-07-23 | 2.8000 | 2.8200 | 2.7400 | 2.7400 | -4.196% | 92 | 692 | +91.606% |
| 2026-07-20 | 2.7000 | 2.8600 | 2.7000 | 2.8600 | +16.260% | 254 | 507 | +83.566% |
| 2026-07-17 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -8.209% | 1 | 508 | +113.415% |
| 2026-07-16 | 2.8000 | 2.8000 | 2.6700 | 2.6800 | -6.294% | 23 | 486 | +95.896% |
| 2026-07-14 | 2.9100 | 2.9100 | 2.8600 | 2.8600 | +10.425% | 36 | 450 | +83.566% |
| 2026-07-13 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -10.381% | 4 | 450 | +102.703% |
| 2026-07-10 | 2.9600 | 2.9600 | 2.8900 | 2.8900 | +1.404% | 5 | 454 | +81.661% |
| 2026-07-09 | 2.7700 | 2.8500 | 2.7700 | 2.8500 | -6.863% | 63 | 392 | +84.211% |
| 2026-07-07 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | +14.179% | 3 | 392 | +71.569% |
| 2026-07-02 | 2.6400 | 2.6800 | 2.5300 | 2.6800 | +18.584% | 8 | 389 | +95.896% |
| 2026-07-01 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +5.116% | 3 | 389 | +132.301% |
| 2026-06-30 | 2.1900 | 2.1900 | 2.1500 | 2.1500 | -10.417% | 2 | 387 | +144.186% |
| 2026-06-29 | 2.3000 | 2.4000 | 2.2400 | 2.4000 | +1.266% | 12 | 383 | +118.750% |
| 2026-06-25 | 2.4800 | 2.4800 | 2.3700 | 2.3700 | -16.254% | 293 | 111 | +121.519% |
| 2026-06-23 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -7.818% | 1 | 112 | +85.512% |
| 2026-06-18 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -18.133% | 1 | 111 | +71.010% |
| 2026-06-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -4.580% | 1 | 111 | +40.000% |
| 2026-06-15 | 3.9000 | 3.9300 | 3.8500 | 3.9300 | +12.286% | 8 | 105 | +33.588% |
| 2026-06-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.166% | 30 | 75 | +50.000% |
| 2026-06-08 | 3.7000 | 3.8100 | 3.7000 | 3.7300 | +9.706% | 52 | 96 | +40.751% |
| 2026-06-05 | 3.6200 | 3.6200 | 3.4000 | 3.4000 | -10.526% | 55 | 44 | +54.412% |
| 2026-06-04 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | -28.030% | 15 | 43 | +38.158% |
| 2026-06-01 | 5.4500 | 5.4500 | 5.2800 | 5.2800 | -11.261% | 4 | 39 | -0.568% |
| 2026-05-28 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -7.031% | 1 | 40 | -11.765% |
| 2026-05-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -11.111% | 10 | 30 | -17.969% |
| 2026-05-22 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.041% | 1 | 29 | -27.083% |
| 2026-05-20 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +0.823% | 3 | 32 | -28.571% |
| 2026-05-18 | 7.4000 | 7.4000 | 7.0000 | 7.2900 | -21.189% | 6 | 32 | -27.984% |
| 2026-05-06 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.538% | 2 | 30 | -43.243% |
| 2026-05-05 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +13.553% | 5 | 25 | -43.548% |
| 2026-05-01 | 8.0600 | 8.1900 | 8.0600 | 8.1900 | +10.825% | 2 | 26 | -35.897% |
| 2026-04-30 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -0.404% | 2 | 24 | -28.958% |
| 2026-04-28 | 7.5000 | 7.5200 | 7.4200 | 7.4200 | -8.508% | 5 | 25 | -29.245% |
| 2026-04-27 | 8.1500 | 8.1500 | 8.1100 | 8.1100 | -0.123% | 11 | 16 | -35.265% |
| 2026-04-24 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -3.905% | 11 | 20 | -35.345% |
| 2026-04-22 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +4.969% | 10 | 20 | -37.870% |
| 2026-04-21 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +8.637% | 1 | 20 | -34.783% |
| 2026-04-14 | 7.6000 | 7.6000 | 7.4100 | 7.4100 | +13.130% | 4 | 20 | -29.150% |
| 2026-04-01 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -20.702% | 1 | 19 | -19.847% |
| 2026-03-13 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +7.833% | 5 | 18 | -36.441% |
| 2026-03-11 | 7.5300 | 7.6600 | 7.5300 | 7.6600 | +1.189% | 3 | 13 | -31.462% |
| 2026-03-10 | 7.4500 | 7.9500 | 7.4500 | 7.5700 | +5.874% | 6 | 13 | -30.647% |
| 2026-03-09 | 7.3300 | 7.3500 | 7.1500 | 7.1500 | +2.143% | 18 | 11 | -26.573% |
| 2026-03-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 2 | 2 | -25.000% |