IBIT270617C00051000
IBIT Jun 17 2027 51.00 Call
optionOPRA
EODOct 16, 2026
4.80USD-8.571%(-0.45)18Vol2,392OI
IBIT270617C00051000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | -8.571% | 18 | 2,399 | 0.000% |
| 2026-10-15 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.000% | 2 | 2,401 | -8.571% |
| 2026-10-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.257% | 1 | 2,400 | -4.000% |
| 2026-10-13 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +5.825% | 1 | 2,399 | -11.927% |
| 2026-10-12 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | -0.962% | 2 | 2,398 | -6.796% |
| 2026-10-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +11.828% | 2 | 2,400 | -7.692% |
| 2026-10-08 | 5.2300 | 5.2300 | 4.6500 | 4.6500 | -25.600% | 12 | 2,403 | +3.226% |
| 2026-10-06 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 0.000% | 1 | 2,405 | -23.200% |
| 2026-10-05 | 6.5000 | 6.5000 | 6.0900 | 6.2500 | +1.958% | 10 | 2,405 | -23.200% |
| 2026-10-02 | 6.2500 | 6.2500 | 6.1300 | 6.1300 | +0.492% | 7 | 2,406 | -21.697% |
| 2026-10-01 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +6.087% | 1 | 2,406 | -21.311% |
| 2026-09-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 1 | 2,406 | -16.522% |
| 2026-09-29 | 5.5500 | 5.7000 | 5.5500 | 5.7000 | -3.226% | 9 | 2,404 | -15.789% |
| 2026-09-28 | 6.0000 | 6.0000 | 5.8900 | 5.8900 | -2.159% | 6 | 2,400 | -18.506% |
| 2026-09-25 | 5.9300 | 6.0500 | 5.9300 | 6.0200 | -2.903% | 11 | 2,405 | -20.266% |
| 2026-09-24 | 6.1200 | 6.2000 | 6.0000 | 6.2000 | -1.116% | 4 | 2,408 | -22.581% |
| 2026-09-23 | 6.6900 | 6.7000 | 6.2300 | 6.2700 | -9.130% | 17 | 2,401 | -23.445% |
| 2026-09-22 | 6.8800 | 7.0200 | 6.8800 | 6.9000 | -1.429% | 28 | 2,389 | -30.435% |
| 2026-09-21 | 6.4800 | 7.0500 | 6.4800 | 7.0000 | +30.841% | 33 | 2,388 | -31.429% |
| 2026-09-18 | 4.9800 | 5.4000 | 4.9600 | 5.3500 | +33.750% | 37 | 2,380 | -10.280% |
| 2026-09-17 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | +1.266% | 1,378 | 1,511 | +20.000% |
| 2026-09-16 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.195% | 162 | 1,511 | +21.519% |
| 2026-09-15 | 4.1500 | 4.4500 | 4.1500 | 4.3500 | -10.494% | 4 | 1,512 | +10.345% |
| 2026-09-14 | 4.7000 | 4.8700 | 4.7000 | 4.8600 | +9.955% | 6 | 1,508 | -1.235% |
| 2026-09-11 | 4.9500 | 4.9500 | 4.4200 | 4.4200 | -2.643% | 3 | 1,508 | +8.597% |
| 2026-09-10 | 4.6300 | 4.6500 | 4.5400 | 4.5400 | -8.283% | 6 | 1,505 | +5.727% |
| 2026-09-09 | 5.1500 | 5.1500 | 4.9500 | 4.9500 | -2.941% | 2 | 1,504 | -3.030% |
| 2026-09-08 | 4.8000 | 5.2000 | 4.8000 | 5.1000 | -5.556% | 84 | 1,548 | -5.882% |
| 2026-09-04 | 5.4400 | 5.5300 | 5.2000 | 5.4000 | -12.195% | 139 | 1,519 | -11.111% |
| 2026-09-03 | 5.8500 | 6.1500 | 5.7500 | 6.1500 | +30.851% | 5 | 1,516 | -21.951% |
| 2026-09-02 | 4.5500 | 4.7000 | 4.5500 | 4.7000 | -4.082% | 2 | 1,525 | +2.128% |
| 2026-09-01 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.660% | 2 | 1,525 | -2.041% |
| 2026-08-28 | 5.5500 | 5.5500 | 4.8200 | 4.8200 | -20.199% | 31 | 1,517 | -0.415% |
| 2026-08-27 | 6.0000 | 6.0400 | 6.0000 | 6.0400 | +14.178% | 6 | 1,519 | -20.530% |
| 2026-08-26 | 5.3000 | 5.3000 | 5.2900 | 5.2900 | -7.193% | 21 | 1,542 | -9.263% |
| 2026-08-25 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | -0.870% | 14 | 1,531 | -15.789% |
| 2026-08-24 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +10.365% | 7 | 1,531 | -16.522% |
| 2026-08-21 | 4.7000 | 5.3100 | 4.7000 | 5.2100 | +31.899% | 118 | 1,463 | -7.869% |
| 2026-08-20 | 3.7000 | 3.9500 | 3.6500 | 3.9500 | +38.112% | 20 | 1,464 | +21.519% |
| 2026-08-19 | 2.4200 | 3.0000 | 2.4200 | 2.8600 | +31.797% | 42 | 1,448 | +67.832% |
| 2026-08-17 | 2.0200 | 2.1900 | 2.0100 | 2.1700 | +22.599% | 16 | 1,435 | +121.198% |
| 2026-08-14 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | -2.747% | 105 | 1,352 | +171.186% |
| 2026-08-13 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -4.712% | 1 | 1,351 | +163.736% |
| 2026-08-12 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -5.911% | 1 | 1,352 | +151.309% |
| 2026-08-10 | 2.1800 | 2.1800 | 1.9900 | 2.0300 | -6.881% | 159 | 1,200 | +136.453% |
| 2026-08-07 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.357% | 1 | 1,199 | +120.183% |
| 2026-08-06 | 2.2200 | 2.2200 | 2.0800 | 2.2100 | +4.245% | 4 | 1,196 | +117.195% |
| 2026-08-05 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 0.000% | 3 | 1,193 | +126.415% |
| 2026-08-04 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | +3.922% | 3 | 1,195 | +126.415% |
| 2026-08-03 | 1.9900 | 2.0800 | 1.9900 | 2.0400 | -7.692% | 23 | 1,190 | +135.294% |
| 2026-07-30 | 2.2200 | 2.2400 | 2.1900 | 2.2100 | -2.212% | 11 | 1,179 | +117.195% |
| 2026-07-29 | 2.1800 | 2.2600 | 2.1800 | 2.2600 | +6.604% | 3 | 1,177 | +112.389% |
| 2026-07-28 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | -3.196% | 2 | 1,175 | +126.415% |
| 2026-07-24 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -10.612% | 1 | 1,175 | +119.178% |
| 2026-07-23 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -8.582% | 1 | 1,176 | +95.918% |
| 2026-07-22 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -4.626% | 1 | 1,175 | +79.104% |
| 2026-07-21 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +11.508% | 1 | 1,175 | +70.819% |
| 2026-07-20 | 2.2900 | 2.5200 | 2.2900 | 2.5200 | +18.868% | 26 | 1,162 | +90.476% |
| 2026-07-17 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -12.033% | 1 | 1,163 | +126.415% |
| 2026-07-16 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -3.984% | 1 | 1,162 | +99.170% |
| 2026-07-10 | 2.5700 | 2.5800 | 2.5100 | 2.5100 | +1.619% | 9 | 1,170 | +91.235% |
| 2026-07-09 | 2.4100 | 2.4700 | 2.4100 | 2.4700 | -5.725% | 65 | 1,106 | +94.332% |
| 2026-07-07 | 2.6600 | 2.7100 | 2.6000 | 2.6200 | +14.912% | 8 | 1,098 | +83.206% |
| 2026-07-02 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | +16.327% | 4 | 1,098 | +110.526% |
| 2026-07-01 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +7.692% | 3 | 1,098 | +144.898% |
| 2026-06-30 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | -16.895% | 9 | 1,089 | +163.736% |
| 2026-06-29 | 2.0100 | 2.1900 | 1.9600 | 2.1900 | +1.860% | 10 | 1,088 | +119.178% |
| 2026-06-26 | 2.0700 | 2.1500 | 2.0600 | 2.1500 | +5.911% | 4 | 1,089 | +123.256% |
| 2026-06-25 | 2.1900 | 2.2000 | 2.0300 | 2.0300 | -7.727% | 840 | 492 | +136.453% |
| 2026-06-24 | 2.3300 | 2.3300 | 2.2000 | 2.2000 | -36.232% | 3 | 489 | +118.182% |
| 2026-06-15 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +11.290% | 1 | 489 | +39.130% |
| 2026-06-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +0.977% | 1 | 488 | +54.839% |
| 2026-06-11 | 3.1000 | 3.1000 | 3.0700 | 3.0700 | +3.020% | 2 | 487 | +56.352% |
| 2026-06-09 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -13.372% | 1 | 488 | +61.074% |
| 2026-06-08 | 3.4700 | 3.4700 | 3.4400 | 3.4400 | +18.621% | 2 | 486 | +39.535% |
| 2026-06-05 | 3.2500 | 3.2500 | 2.9000 | 2.9000 | -15.205% | 5 | 486 | +65.517% |
| 2026-06-04 | 3.4500 | 3.4500 | 3.4000 | 3.4200 | -15.556% | 5 | 486 | +40.351% |
| 2026-06-02 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -14.376% | 1 | 486 | +18.519% |
| 2026-06-01 | 4.7500 | 4.7500 | 4.7300 | 4.7300 | -13.211% | 2 | 485 | +1.480% |
| 2026-05-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +1.490% | 1 | 497 | -11.927% |
| 2026-05-28 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -14.762% | 12 | 485 | -10.615% |
| 2026-05-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.963% | 1 | 485 | -23.810% |
| 2026-05-18 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -19.804% | 6 | 485 | -26.829% |
| 2026-05-11 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +4.872% | 1 | 486 | -41.320% |
| 2026-05-08 | 7.8800 | 7.8800 | 7.8000 | 7.8000 | -8.235% | 11 | 475 | -38.462% |
| 2026-05-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.328% | 2 | 474 | -43.529% |
| 2026-05-04 | 8.0100 | 8.0900 | 8.0100 | 8.0700 | +2.152% | 5 | 471 | -40.520% |
| 2026-04-22 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +10.644% | 1 | 471 | -39.241% |
| 2026-04-14 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +12.618% | 1 | 470 | -32.773% |
| 2026-04-13 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +10.261% | 1 | 471 | -24.290% |
| 2026-03-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -15.813% | 1 | 470 | -16.522% |
| 2026-03-25 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +2.093% | 2 | 470 | -29.722% |
| 2026-03-24 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +1.210% | 1 | 468 | -28.251% |
| 2026-03-20 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -17.168% | 10 | 467 | -27.383% |
| 2026-03-16 | 7.9600 | 8.1000 | 7.9300 | 7.9800 | +13.352% | 564 | 467 | -39.850% |
| 2026-03-12 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +3.075% | 1 | 326 | -31.818% |
| 2026-03-10 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +1.185% | 1 | 327 | -29.722% |
| 2026-03-09 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -10.239% | 8 | 326 | -28.889% |
| 2026-03-05 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -3.590% | 1 | 326 | -36.170% |
| 2026-03-04 | 7.3700 | 7.8000 | 7.3700 | 7.8000 | 0.000% | 325 | 325 | -38.462% |