IBIT270617C00052000
IBIT Jun 17 2027 52.00 Call
optionOPRA
EODOct 16, 2026
4.45USD-6.513%(-0.31)26Vol2,818OI
IBIT270617C00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.4500 | 4.4500 | 4.3000 | 4.4500 | -6.513% | 26 | 2,818 | 0.000% |
| 2026-10-15 | 4.3000 | 4.7600 | 4.3000 | 4.7600 | +3.478% | 3 | 2,820 | -6.513% |
| 2026-10-14 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -7.071% | 1 | 2,821 | -3.261% |
| 2026-10-13 | 5.1100 | 5.1100 | 4.9500 | 4.9500 | +3.774% | 8 | 2,827 | -10.101% |
| 2026-10-12 | 4.7500 | 4.7700 | 4.7500 | 4.7700 | +0.846% | 2 | 2,829 | -6.709% |
| 2026-10-09 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +6.292% | 2 | 2,830 | -5.920% |
| 2026-10-08 | 4.9000 | 4.9000 | 4.4500 | 4.4500 | -12.402% | 6 | 2,833 | 0.000% |
| 2026-10-07 | 5.0800 | 5.0800 | 4.9700 | 5.0800 | -15.755% | 36 | 2,865 | -12.402% |
| 2026-10-06 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +3.077% | 1 | 2,864 | -26.202% |
| 2026-10-05 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | +9.346% | 3 | 2,865 | -23.932% |
| 2026-10-02 | 6.4000 | 6.4000 | 5.3500 | 5.3500 | -2.727% | 32 | 2,848 | -16.822% |
| 2026-10-01 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | +3.189% | 2 | 2,849 | -19.091% |
| 2026-09-29 | 5.3500 | 5.3500 | 5.3300 | 5.3300 | +0.566% | 11 | 2,851 | -16.510% |
| 2026-09-28 | 5.2500 | 5.6500 | 5.2500 | 5.3000 | -5.694% | 8 | 2,853 | -16.038% |
| 2026-09-25 | 5.5000 | 5.6500 | 5.5000 | 5.6200 | -5.228% | 31 | 2,846 | -20.819% |
| 2026-09-24 | 5.9500 | 5.9500 | 5.7500 | 5.9300 | -0.336% | 42 | 2,821 | -24.958% |
| 2026-09-23 | 6.3200 | 6.3500 | 5.8000 | 5.9500 | -9.160% | 182 | 2,753 | -25.210% |
| 2026-09-22 | 6.3500 | 6.5500 | 6.3500 | 6.5500 | -2.239% | 92 | 2,692 | -32.061% |
| 2026-09-21 | 6.1000 | 6.7000 | 6.1000 | 6.7000 | +32.411% | 255 | 2,604 | -33.582% |
| 2026-09-18 | 4.6800 | 5.0600 | 4.6800 | 5.0600 | +36.757% | 118 | 2,588 | -12.055% |
| 2026-09-17 | 3.7900 | 3.8000 | 3.7000 | 3.7000 | +1.370% | 36 | 2,600 | +20.270% |
| 2026-09-16 | 3.6600 | 3.6600 | 3.6300 | 3.6500 | -5.195% | 14 | 2,614 | +21.918% |
| 2026-09-15 | 3.9500 | 4.1000 | 3.8300 | 3.8500 | -17.204% | 31 | 2,626 | +15.584% |
| 2026-09-14 | 4.4500 | 4.6500 | 4.4500 | 4.6500 | +12.864% | 14 | 2,626 | -4.301% |
| 2026-09-11 | 5.0000 | 5.0000 | 4.1100 | 4.1200 | -3.059% | 36 | 2,625 | +8.010% |
| 2026-09-10 | 4.3500 | 4.3500 | 4.2000 | 4.2500 | -10.526% | 641 | 2,549 | +4.706% |
| 2026-09-09 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | -2.062% | 12 | 2,530 | -6.316% |
| 2026-09-08 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | -4.902% | 2 | 2,530 | -8.247% |
| 2026-09-04 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | -12.069% | 102 | 2,623 | -12.745% |
| 2026-09-03 | 5.0000 | 5.8000 | 5.0000 | 5.8000 | +34.884% | 459 | 2,322 | -23.276% |
| 2026-09-02 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | -1.826% | 2 | 2,321 | +3.488% |
| 2026-09-01 | 4.5500 | 4.5500 | 4.3200 | 4.3800 | -11.515% | 34 | 2,319 | +1.598% |
| 2026-08-31 | 4.8900 | 4.9500 | 4.8900 | 4.9500 | +6.452% | 21 | 2,319 | -10.101% |
| 2026-08-28 | 4.6200 | 4.6500 | 4.5700 | 4.6500 | -18.848% | 8 | 2,313 | -4.301% |
| 2026-08-27 | 5.5700 | 5.7300 | 5.5700 | 5.7300 | +12.133% | 3 | 2,312 | -22.339% |
| 2026-08-26 | 5.0300 | 5.1100 | 5.0200 | 5.1100 | -6.239% | 562 | 2,066 | -12.916% |
| 2026-08-25 | 5.1200 | 5.5000 | 5.1200 | 5.4500 | -3.880% | 31 | 2,056 | -18.349% |
| 2026-08-24 | 5.2500 | 5.7000 | 5.2500 | 5.6700 | +11.614% | 547 | 1,685 | -21.517% |
| 2026-08-21 | 4.7000 | 5.0800 | 4.7000 | 5.0800 | +35.106% | 247 | 1,511 | -12.402% |
| 2026-08-20 | 3.3900 | 3.7600 | 3.3500 | 3.7600 | +37.729% | 124 | 1,419 | +18.351% |
| 2026-08-19 | 2.4700 | 2.8700 | 2.4700 | 2.7300 | +37.879% | 257 | 1,702 | +63.004% |
| 2026-08-18 | 2.0000 | 2.0700 | 1.9800 | 1.9800 | -1.493% | 375 | 1,357 | +124.747% |
| 2026-08-17 | 1.8300 | 2.0100 | 1.8300 | 2.0100 | +18.935% | 143 | 1,289 | +121.393% |
| 2026-08-14 | 1.6500 | 1.7400 | 1.6300 | 1.6900 | -2.312% | 104 | 1,282 | +163.314% |
| 2026-08-13 | 1.8100 | 1.8700 | 1.6700 | 1.7300 | -0.575% | 92 | 1,296 | +157.225% |
| 2026-08-12 | 1.8900 | 1.8900 | 1.7400 | 1.7400 | -0.571% | 82 | 1,269 | +155.747% |
| 2026-08-11 | 1.8300 | 1.8300 | 1.7500 | 1.7500 | -5.914% | 2 | 1,270 | +154.286% |
| 2026-08-10 | 2.0300 | 2.0300 | 1.8500 | 1.8600 | -6.061% | 111 | 1,203 | +139.247% |
| 2026-08-07 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.980% | 1 | 1,203 | +124.747% |
| 2026-08-06 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +0.498% | 1 | 1,203 | +120.297% |
| 2026-08-05 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +5.236% | 1 | 1,202 | +121.393% |
| 2026-08-04 | 1.8700 | 1.9100 | 1.8600 | 1.9100 | 0.000% | 33 | 1,178 | +132.984% |
| 2026-08-03 | 1.8600 | 1.9200 | 1.8500 | 1.9100 | +6.111% | 53 | 1,174 | +132.984% |
| 2026-07-31 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | -12.195% | 96 | 1,174 | +147.222% |
| 2026-07-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -0.485% | 1 | 1,173 | +117.073% |
| 2026-07-29 | 1.9900 | 2.0600 | 1.9900 | 2.0600 | +6.736% | 3 | 1,172 | +116.019% |
| 2026-07-28 | 1.9700 | 2.0000 | 1.9000 | 1.9300 | -8.095% | 136 | 1,036 | +130.570% |
| 2026-07-27 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 2 | 1,037 | +111.905% |
| 2026-07-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.977% | 5 | 1,037 | +111.905% |
| 2026-07-23 | 2.3200 | 2.3200 | 2.2100 | 2.2100 | -10.163% | 91 | 947 | +101.357% |
| 2026-07-22 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | -1.600% | 3 | 948 | +80.894% |
| 2026-07-21 | 2.6400 | 2.6400 | 2.5000 | 2.5000 | +8.225% | 23 | 946 | +78.000% |
| 2026-07-20 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +10.000% | 1 | 946 | +92.641% |
| 2026-07-17 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.545% | 1 | 946 | +111.905% |
| 2026-07-16 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -5.983% | 1 | 946 | +102.273% |
| 2026-07-14 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | +15.271% | 4 | 944 | +90.171% |
| 2026-07-13 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -14.346% | 4 | 940 | +119.212% |
| 2026-07-10 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +8.219% | 1 | 940 | +87.764% |
| 2026-07-09 | 2.3000 | 2.3000 | 2.1900 | 2.1900 | +2.336% | 9 | 931 | +103.196% |
| 2026-07-08 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -11.203% | 1 | 931 | +107.944% |
| 2026-07-07 | 2.5000 | 2.5400 | 2.4100 | 2.4100 | +8.072% | 359 | 572 | +84.647% |
| 2026-07-06 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +13.776% | 1 | 571 | +99.552% |
| 2026-07-01 | 1.8300 | 1.9600 | 1.8300 | 1.9600 | +7.104% | 14 | 571 | +127.041% |
| 2026-06-29 | 1.8800 | 1.8800 | 1.8300 | 1.8300 | -3.684% | 6 | 571 | +143.169% |
| 2026-06-25 | 2.0600 | 2.0600 | 1.9000 | 1.9000 | -7.767% | 373 | 426 | +134.211% |
| 2026-06-24 | 2.2100 | 2.2100 | 2.0600 | 2.0600 | -30.405% | 18 | 422 | +116.019% |
| 2026-06-22 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +18.400% | 1 | 421 | +50.338% |
| 2026-06-18 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -22.840% | 6 | 421 | +78.000% |
| 2026-06-15 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +12.111% | 1 | 421 | +37.346% |
| 2026-06-12 | 2.8900 | 2.8900 | 2.8600 | 2.8900 | +2.847% | 3 | 418 | +53.979% |
| 2026-06-10 | 2.8500 | 2.9100 | 2.8100 | 2.8100 | -11.635% | 63 | 417 | +58.363% |
| 2026-06-08 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | +14.388% | 20 | 417 | +39.937% |
| 2026-06-05 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -14.985% | 3 | 417 | +60.072% |
| 2026-06-04 | 3.3500 | 3.3500 | 3.2700 | 3.2700 | -7.887% | 16 | 418 | +36.086% |
| 2026-06-03 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -22.658% | 1 | 422 | +25.352% |
| 2026-06-01 | 4.5000 | 4.5900 | 4.5000 | 4.5900 | -10.874% | 5 | 418 | -3.050% |
| 2026-05-29 | 4.8000 | 5.1500 | 4.8000 | 5.1500 | +1.980% | 152 | 457 | -13.592% |
| 2026-05-28 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -7.339% | 5 | 454 | -11.881% |
| 2026-05-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -9.167% | 1 | 691 | -18.349% |
| 2026-05-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.332% | 10 | 691 | -25.833% |
| 2026-05-22 | 5.9500 | 6.0200 | 5.9500 | 6.0200 | -2.903% | 751 | 1,174 | -26.080% |
| 2026-05-21 | 6.2200 | 6.2200 | 6.2000 | 6.2000 | -1.587% | 250 | 1,349 | -28.226% |
| 2026-05-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +4.132% | 1,000 | 349 | -29.365% |
| 2026-05-18 | 6.0200 | 6.0500 | 6.0200 | 6.0500 | -13.818% | 7 | 349 | -26.446% |
| 2026-05-15 | 7.2000 | 7.2000 | 7.0200 | 7.0200 | -9.769% | 36 | 354 | -36.610% |
| 2026-05-14 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +9.116% | 1 | 353 | -42.802% |
| 2026-05-13 | 7.1600 | 7.1600 | 7.0500 | 7.1300 | -8.590% | 9 | 349 | -37.588% |
| 2026-05-11 | 7.7800 | 7.8000 | 7.7800 | 7.8000 | +9.091% | 3 | 348 | -42.949% |
| 2026-05-01 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +10.853% | 150 | 254 | -37.762% |
| 2026-04-30 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.008% | 1 | 254 | -31.008% |
| 2026-04-27 | 6.6500 | 6.6800 | 6.6500 | 6.6500 | -8.904% | 153 | 108 | -33.083% |
| 2026-04-24 | 7.2700 | 7.3000 | 7.2700 | 7.3000 | -5.806% | 3 | 106 | -39.041% |
| 2026-04-22 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +3.059% | 17 | 106 | -42.581% |
| 2026-04-17 | 7.4600 | 7.5200 | 7.4500 | 7.5200 | +25.333% | 54 | 98 | -40.824% |
| 2026-04-13 | 5.9800 | 6.0000 | 5.9800 | 6.0000 | -3.537% | 3 | 45 | -25.833% |
| 2026-04-10 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +6.325% | 1 | 42 | -28.457% |
| 2026-04-09 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.681% | 1 | 42 | -23.932% |
| 2026-04-08 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +4.386% | 20 | 41 | -25.210% |
| 2026-04-07 | 5.6600 | 5.7000 | 5.6600 | 5.7000 | +3.636% | 18 | 21 | -21.930% |
| 2026-03-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 1 | 3 | -19.091% |
| 2026-03-26 | 6.2700 | 6.2700 | 6.0000 | 6.0000 | -3.226% | 2 | 4 | -25.833% |
| 2026-03-24 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.061% | 2 | 4 | -28.226% |
| 2026-03-23 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | +1.538% | 2 | 2 | -32.576% |
| 2026-03-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.797% | 1 | 2 | -31.538% |
| 2026-03-05 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 0.000% | 1 | 1 | -35.507% |