IBIT270617C00005000
IBIT Jun 17 2027 5.00 Call
optionOPRA
InactiveSep 30, 2026
42.50USD-0.468%(-0.20)16Vol6,176OI
IBIT270617C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 42.50 | 42.50 | 42.50 | 42.50 | -0.468% | 16 | 6,160 | 0.000% |
| 2026-09-25 | 42.70 | 42.70 | 42.70 | 42.70 | -0.813% | 57 | 6,103 | -0.468% |
| 2026-09-24 | 43.05 | 43.05 | 43.05 | 43.05 | +8.575% | 15 | 6,088 | -1.278% |
| 2026-09-09 | 39.65 | 39.65 | 39.65 | 39.65 | +21.440% | 35 | 6,053 | +7.188% |
| 2026-06-16 | 32.65 | 32.65 | 32.65 | 32.65 | -11.757% | 17 | 6,053 | +30.168% |
| 2026-05-29 | 37.00 | 37.00 | 37.00 | 37.00 | -3.520% | 1 | 6,053 | +14.865% |
| 2026-05-22 | 38.35 | 38.35 | 38.35 | 38.35 | -6.917% | 1 | 6,053 | +10.821% |
| 2026-05-07 | 41.20 | 41.20 | 41.20 | 41.20 | +25.917% | 1 | 6,053 | +3.155% |
| 2026-04-02 | 32.72 | 32.72 | 32.72 | 32.72 | -4.467% | 40 | 6,053 | +29.890% |
| 2026-04-01 | 34.40 | 34.40 | 34.25 | 34.25 | -8.982% | 20 | 6,053 | +24.088% |
| 2026-03-16 | 37.63 | 37.63 | 37.63 | 37.63 | +5.112% | 1 | 6,053 | +12.942% |
| 2026-03-05 | 35.88 | 35.88 | 35.80 | 35.80 | -3.322% | 51 | 6,053 | +18.715% |
| 2026-03-04 | 36.32 | 37.03 | 36.32 | 37.03 | +9.394% | 53 | 6,002 | +14.772% |
| 2026-02-26 | 33.85 | 33.85 | 33.85 | 33.85 | -2.026% | 1 | 5,949 | +25.554% |
| 2026-02-13 | 34.55 | 34.55 | 34.55 | 34.55 | +2.981% | 10 | 5,959 | +23.010% |
| 2026-02-05 | 33.55 | 33.55 | 33.55 | 33.55 | -27.772% | 10 | 5,959 | +26.677% |
| 2026-01-28 | 46.45 | 46.45 | 46.45 | 46.45 | -0.535% | 10 | 5,949 | -8.504% |
| 2026-01-22 | 46.70 | 46.70 | 46.70 | 46.70 | -0.849% | 1 | 5,949 | -8.994% |
| 2026-01-20 | 47.00 | 47.10 | 46.72 | 47.10 | -5.422% | 76 | 5,950 | -9.766% |
| 2026-01-16 | 49.48 | 49.82 | 49.48 | 49.80 | -1.814% | 26 | 5,950 | -14.659% |
| 2026-01-14 | 50.66 | 50.72 | 50.66 | 50.72 | +1.868% | 2 | 5,950 | -16.207% |
| 2026-01-05 | 49.79 | 49.79 | 49.79 | 49.79 | +9.213% | 20 | 5,951 | -14.641% |
| 2025-12-31 | 45.37 | 45.59 | 45.37 | 45.59 | -0.848% | 64 | 5,951 | -6.778% |
| 2025-12-30 | 45.98 | 45.98 | 45.98 | 45.98 | +0.635% | 1 | 5,951 | -7.569% |
| 2025-12-29 | 45.47 | 45.69 | 45.47 | 45.69 | +1.601% | 22 | 5,951 | -6.982% |
| 2025-12-26 | 44.86 | 44.97 | 44.86 | 44.97 | -1.252% | 2 | 5,951 | -5.493% |
| 2025-12-16 | 45.25 | 45.65 | 45.20 | 45.54 | +2.108% | 130 | 5,950 | -6.675% |
| 2025-12-15 | 46.70 | 46.70 | 44.50 | 44.60 | -5.106% | 2,980 | 5,950 | -4.709% |
| 2025-12-12 | 48.40 | 48.45 | 46.90 | 47.00 | -1.571% | 580 | 6,417 | -9.574% |
| 2025-12-11 | 47.05 | 47.80 | 47.00 | 47.75 | -3.026% | 260 | 6,509 | -10.995% |
| 2025-12-09 | 49.19 | 49.24 | 49.19 | 49.24 | +4.477% | 112 | 6,531 | -13.688% |
| 2025-12-08 | 47.35 | 47.41 | 46.82 | 47.13 | -2.805% | 225 | 6,531 | -9.824% |
| 2025-12-03 | 48.49 | 48.49 | 48.49 | 48.49 | +2.192% | 1 | 6,644 | -12.353% |
| 2025-12-02 | 47.50 | 47.50 | 47.45 | 47.45 | +2.043% | 60 | 6,644 | -10.432% |
| 2025-11-26 | 45.85 | 46.50 | 45.80 | 46.50 | +1.528% | 260 | 6,324 | -8.602% |
| 2025-11-25 | 45.00 | 45.80 | 44.95 | 45.80 | -0.758% | 340 | 6,324 | -7.205% |
| 2025-11-24 | 46.15 | 46.15 | 46.15 | 46.15 | +5.125% | 12 | 5,984 | -7.909% |
| 2025-11-21 | 43.24 | 43.90 | 43.24 | 43.90 | -10.317% | 2 | 5,972 | -3.189% |
| 2025-11-18 | 49.05 | 49.05 | 48.85 | 48.95 | -2.217% | 497 | 5,971 | -13.177% |
| 2025-11-17 | 50.06 | 50.06 | 50.06 | 50.06 | +0.603% | 2 | 5,474 | -15.102% |
| 2025-11-14 | 50.70 | 51.15 | 49.70 | 49.76 | -3.659% | 2,802 | 5,474 | -14.590% |
| 2025-11-13 | 53.35 | 53.45 | 51.60 | 51.65 | -3.295% | 1,684 | 2,776 | -17.715% |
| 2025-11-12 | 53.85 | 53.85 | 53.34 | 53.41 | -1.693% | 471 | 1,092 | -20.427% |
| 2025-11-11 | 54.65 | 54.79 | 54.30 | 54.33 | -1.576% | 689 | 621 | -21.774% |
| 2025-11-05 | 54.30 | 55.20 | 54.30 | 55.20 | -6.345% | 2 | 32 | -23.007% |
| 2025-10-29 | 58.94 | 58.94 | 58.94 | 58.94 | +2.149% | 1 | 32 | -27.893% |
| 2025-10-16 | 57.70 | 57.80 | 57.70 | 57.70 | -7.665% | 3 | 31 | -26.343% |
| 2025-10-10 | 64.84 | 64.84 | 62.49 | 62.49 | -3.788% | 2 | 28 | -31.989% |
| 2025-10-09 | 64.95 | 64.95 | 64.95 | 64.95 | -2.228% | 1 | 28 | -34.565% |
| 2025-10-08 | 66.43 | 66.43 | 66.43 | 66.43 | +2.200% | 1 | 28 | -36.023% |
| 2025-10-07 | 65.00 | 65.00 | 65.00 | 65.00 | -1.738% | 1 | 27 | -34.615% |
| 2025-10-03 | 66.15 | 66.15 | 66.15 | 66.15 | +8.585% | 1 | 27 | -35.752% |
| 2025-09-29 | 60.90 | 60.92 | 60.90 | 60.92 | +4.137% | 2 | 27 | -30.236% |
| 2025-09-25 | 58.50 | 58.50 | 58.50 | 58.50 | -1.581% | 1 | 27 | -27.350% |
| 2025-09-23 | 60.00 | 60.00 | 59.44 | 59.44 | -4.036% | 4 | 27 | -28.499% |
| 2025-09-19 | 61.94 | 61.94 | 61.94 | 61.94 | +1.292% | 27 | 27 | -31.385% |
| 2025-09-15 | 61.05 | 61.15 | 61.05 | 61.15 | 0.000% | 2 | 2 | -30.499% |