IBIT270617C00053000
IBIT Jun 17 2027 53.00 Call
optionOPRA
EODOct 16, 2026
4.05USD-4.930%(-0.21)13Vol2,319OI
IBIT270617C00053000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.3200 | 4.3200 | 4.0500 | 4.0500 | -4.930% | 13 | 2,315 | 0.000% |
| 2026-10-14 | 4.6000 | 4.6000 | 4.2600 | 4.2600 | -6.374% | 9 | 2,323 | -4.930% |
| 2026-10-12 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 1 | 2,323 | -10.989% |
| 2026-10-09 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -3.226% | 11 | 2,323 | -10.000% |
| 2026-10-07 | 4.6300 | 4.7000 | 4.6300 | 4.6500 | -14.679% | 7 | 2,329 | -12.903% |
| 2026-10-06 | 5.7300 | 5.7300 | 5.4000 | 5.4500 | +2.060% | 28 | 2,347 | -25.688% |
| 2026-10-05 | 5.7600 | 5.7600 | 5.3300 | 5.3400 | -1.476% | 31 | 2,337 | -24.157% |
| 2026-10-02 | 5.9000 | 5.9000 | 5.4200 | 5.4200 | +8.400% | 24 | 2,353 | -25.277% |
| 2026-09-30 | 5.0900 | 5.0900 | 5.0000 | 5.0000 | +2.041% | 4 | 2,355 | -19.000% |
| 2026-09-29 | 4.8500 | 4.9000 | 4.8500 | 4.9000 | -2.000% | 288 | 2,067 | -17.347% |
| 2026-09-28 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | -4.762% | 2 | 2,066 | -19.000% |
| 2026-09-25 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | -4.719% | 2 | 2,066 | -22.857% |
| 2026-09-24 | 5.4000 | 5.5100 | 5.4000 | 5.5100 | -0.721% | 12 | 2,065 | -26.497% |
| 2026-09-23 | 5.6500 | 5.6500 | 5.4900 | 5.5500 | -9.314% | 23 | 2,043 | -27.027% |
| 2026-09-22 | 6.1200 | 6.2000 | 5.9600 | 6.1200 | -0.488% | 21 | 2,043 | -33.824% |
| 2026-09-21 | 5.8000 | 6.2500 | 5.8000 | 6.1500 | +29.474% | 111 | 2,035 | -34.146% |
| 2026-09-18 | 4.0000 | 4.7500 | 4.0000 | 4.7500 | +35.714% | 23 | 2,034 | -14.737% |
| 2026-09-17 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +4.790% | 22 | 2,036 | +15.714% |
| 2026-09-16 | 3.4300 | 3.4300 | 3.3400 | 3.3400 | -7.479% | 28 | 2,043 | +21.257% |
| 2026-09-15 | 3.6500 | 3.7600 | 3.6100 | 3.6100 | -17.955% | 85 | 2,044 | +12.188% |
| 2026-09-14 | 4.2500 | 4.4000 | 4.2000 | 4.4000 | +14.286% | 14 | 2,043 | -7.955% |
| 2026-09-11 | 4.7300 | 4.7300 | 3.8500 | 3.8500 | -3.750% | 132 | 2,040 | +5.195% |
| 2026-09-10 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -9.091% | 12 | 2,040 | +1.250% |
| 2026-09-09 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | -2.222% | 22 | 2,039 | -7.955% |
| 2026-09-08 | 4.4500 | 4.6000 | 4.4500 | 4.5000 | -7.216% | 281 | 2,045 | -10.000% |
| 2026-09-04 | 4.6700 | 4.9000 | 4.5000 | 4.8500 | -11.818% | 173 | 2,069 | -16.495% |
| 2026-09-03 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | +34.146% | 24 | 2,069 | -26.364% |
| 2026-09-02 | 4.0000 | 4.1500 | 4.0000 | 4.1000 | 0.000% | 38 | 2,049 | -1.220% |
| 2026-09-01 | 4.3000 | 4.3000 | 4.0200 | 4.1000 | -12.017% | 32 | 2,046 | -1.220% |
| 2026-08-31 | 4.5400 | 4.6700 | 4.5100 | 4.6600 | +10.952% | 28 | 2,046 | -13.090% |
| 2026-08-28 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | -20.755% | 15 | 2,046 | -3.571% |
| 2026-08-27 | 5.1500 | 5.3500 | 5.1500 | 5.3000 | +10.879% | 39 | 2,042 | -23.585% |
| 2026-08-26 | 4.7000 | 4.8000 | 4.7000 | 4.7800 | -5.347% | 51 | 2,043 | -15.272% |
| 2026-08-25 | 5.0500 | 5.2400 | 5.0500 | 5.0500 | +6.316% | 30 | 2,042 | -19.802% |
| 2026-08-21 | 4.5000 | 4.7700 | 4.5000 | 4.7500 | +37.681% | 37 | 2,013 | -14.737% |
| 2026-08-20 | 3.1000 | 3.4500 | 2.8500 | 3.4500 | +38.000% | 118 | 1,988 | +17.391% |
| 2026-08-19 | 2.0200 | 2.6200 | 2.0200 | 2.5000 | +30.208% | 45 | 1,962 | +62.000% |
| 2026-08-18 | 1.8300 | 1.9200 | 1.8300 | 1.9200 | +11.628% | 2 | 1,963 | +110.938% |
| 2026-08-17 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +13.158% | 1 | 1,963 | +135.465% |
| 2026-08-14 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -3.185% | 3 | 1,961 | +166.447% |
| 2026-08-13 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -0.633% | 1 | 1,972 | +157.962% |
| 2026-08-12 | 1.7700 | 1.7700 | 1.5800 | 1.5800 | -4.242% | 953 | 1,332 | +156.329% |
| 2026-08-11 | 1.7700 | 1.7700 | 1.6500 | 1.6500 | -5.714% | 14 | 1,322 | +145.455% |
| 2026-08-10 | 1.8600 | 1.8600 | 1.7300 | 1.7500 | -6.915% | 179 | 1,186 | +131.429% |
| 2026-08-07 | 1.9900 | 1.9900 | 1.8800 | 1.8800 | +1.622% | 9 | 1,181 | +115.426% |
| 2026-08-06 | 1.8100 | 1.8600 | 1.8100 | 1.8500 | -1.596% | 18 | 1,176 | +118.919% |
| 2026-08-05 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | +2.732% | 81 | 1,108 | +115.426% |
| 2026-08-04 | 1.7000 | 1.8500 | 1.7000 | 1.8300 | +3.977% | 204 | 989 | +121.311% |
| 2026-08-03 | 1.7300 | 1.7800 | 1.7300 | 1.7600 | -8.808% | 60 | 939 | +130.114% |
| 2026-07-30 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | +7.821% | 20 | 929 | +109.845% |
| 2026-07-29 | 1.8300 | 1.9400 | 1.7900 | 1.7900 | -1.105% | 91 | 851 | +126.257% |
| 2026-07-28 | 1.8000 | 1.8400 | 1.8000 | 1.8100 | -9.500% | 99 | 794 | +123.757% |
| 2026-07-27 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | -2.913% | 25 | 769 | +102.500% |
| 2026-07-23 | 2.1300 | 2.1300 | 2.0600 | 2.0600 | -11.588% | 2 | 770 | +96.602% |
| 2026-07-22 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -4.898% | 1 | 769 | +73.820% |
| 2026-07-21 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | +11.872% | 19 | 770 | +65.306% |
| 2026-07-20 | 1.9800 | 2.1900 | 1.9800 | 2.1900 | +14.063% | 4 | 766 | +84.932% |
| 2026-07-17 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -8.134% | 1 | 767 | +110.938% |
| 2026-07-16 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -4.128% | 1 | 767 | +93.780% |
| 2026-07-14 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.357% | 1 | 767 | +85.780% |
| 2026-07-10 | 2.2400 | 2.2400 | 2.2100 | 2.2100 | +4.739% | 6 | 771 | +83.258% |
| 2026-07-09 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -8.658% | 1 | 771 | +91.943% |
| 2026-07-07 | 2.3600 | 2.3600 | 2.3100 | 2.3100 | +30.508% | 4 | 767 | +75.325% |
| 2026-07-01 | 1.7200 | 1.7700 | 1.7100 | 1.7700 | +12.025% | 17 | 767 | +128.814% |
| 2026-06-30 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | -14.130% | 4 | 769 | +156.329% |
| 2026-06-29 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -2.128% | 2 | 767 | +120.109% |
| 2026-06-26 | 1.8100 | 1.8800 | 1.8100 | 1.8800 | +3.867% | 4 | 768 | +115.426% |
| 2026-06-25 | 1.7800 | 1.9500 | 1.7800 | 1.8100 | -6.218% | 733 | 141 | +123.757% |
| 2026-06-24 | 1.9700 | 1.9700 | 1.9000 | 1.9300 | -11.060% | 6 | 140 | +109.845% |
| 2026-06-23 | 2.3000 | 2.3000 | 2.1700 | 2.1700 | -16.538% | 6 | 138 | +86.636% |
| 2026-06-22 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | +3.586% | 4 | 135 | +55.769% |
| 2026-06-18 | 2.5400 | 2.5400 | 2.5100 | 2.5100 | -17.705% | 16 | 120 | +61.355% |
| 2026-06-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +8.929% | 18 | 104 | +32.787% |
| 2026-06-11 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +4.478% | 21 | 102 | +44.643% |
| 2026-06-10 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -0.372% | 18 | 85 | +51.119% |
| 2026-06-09 | 2.6800 | 2.6900 | 2.6800 | 2.6900 | -19.461% | 5 | 83 | +50.558% |
| 2026-06-03 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -4.023% | 2 | 84 | +21.257% |
| 2026-06-02 | 3.7300 | 3.7300 | 3.4800 | 3.4800 | -19.444% | 7 | 81 | +16.379% |
| 2026-06-01 | 4.5500 | 4.5500 | 4.3200 | 4.3200 | -12.016% | 3 | 80 | -6.250% |
| 2026-05-29 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -12.007% | 2 | 78 | -17.515% |
| 2026-05-26 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -5.424% | 1 | 77 | -27.419% |
| 2026-05-22 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.338% | 1 | 76 | -31.356% |
| 2026-05-18 | 5.8500 | 5.9200 | 5.8500 | 5.9200 | -12.166% | 10 | 67 | -31.588% |
| 2026-05-15 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -4.397% | 3 | 64 | -39.911% |
| 2026-05-08 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -7.602% | 1 | 64 | -42.553% |
| 2026-05-05 | 7.7800 | 7.8000 | 7.6300 | 7.6300 | +4.664% | 19 | 57 | -46.920% |
| 2026-05-04 | 7.4000 | 7.4000 | 7.2900 | 7.2900 | +19.704% | 21 | 73 | -44.444% |
| 2026-04-30 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -10.441% | 1 | 73 | -33.498% |
| 2026-04-23 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.659% | 5 | 73 | -40.441% |
| 2026-04-20 | 6.3000 | 6.5600 | 6.3000 | 6.5600 | -4.928% | 16 | 73 | -38.262% |
| 2026-04-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +11.831% | 18 | 61 | -41.304% |
| 2026-04-15 | 6.1100 | 6.1700 | 6.1100 | 6.1700 | +0.325% | 5 | 47 | -34.360% |
| 2026-04-13 | 5.8000 | 6.1500 | 5.7900 | 6.1500 | +4.237% | 40 | 43 | -34.146% |
| 2026-04-10 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -3.595% | 18 | 37 | -31.356% |
| 2026-03-24 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -10.264% | 3 | 19 | -33.824% |
| 2026-03-13 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -5.931% | 2 | 16 | -40.616% |
| 2026-03-04 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 0.000% | 15 | 15 | -44.138% |