IBIT270617C00054000
IBIT Jun 17 2027 54.00 Call
optionOPRA
EODOct 16, 2026
3.95USD-1.003%(-0.04)15Vol2,661OI
IBIT270617C00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.003% | 15 | 2,661 | 0.000% |
| 2026-10-14 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | -7.209% | 4 | 2,661 | -1.003% |
| 2026-10-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +9.694% | 20 | 2,683 | -8.140% |
| 2026-10-08 | 4.1400 | 4.1400 | 3.9200 | 3.9200 | -23.137% | 13 | 2,690 | +0.765% |
| 2026-10-05 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | +0.990% | 21 | 2,673 | -22.549% |
| 2026-10-02 | 5.5700 | 5.5800 | 5.0500 | 5.0500 | +1.610% | 17 | 2,670 | -21.782% |
| 2026-10-01 | 4.8600 | 5.0000 | 4.8600 | 4.9700 | +4.412% | 27 | 2,657 | -20.523% |
| 2026-09-30 | 4.7000 | 4.8700 | 4.6900 | 4.7600 | +1.277% | 33 | 2,651 | -17.017% |
| 2026-09-29 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.287% | 12 | 2,642 | -15.957% |
| 2026-09-28 | 4.6400 | 4.8300 | 4.6400 | 4.8100 | -2.828% | 30 | 2,634 | -17.879% |
| 2026-09-25 | 4.9700 | 4.9800 | 4.9500 | 4.9500 | -6.780% | 41 | 2,634 | -20.202% |
| 2026-09-24 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +1.143% | 5 | 2,635 | -25.612% |
| 2026-09-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -10.714% | 2 | 3,069 | -24.762% |
| 2026-09-22 | 5.7500 | 5.8800 | 5.5800 | 5.8800 | 0.000% | 81 | 3,101 | -32.823% |
| 2026-09-21 | 5.4300 | 5.9900 | 5.4300 | 5.8800 | +33.636% | 664 | 3,306 | -32.823% |
| 2026-09-18 | 3.6000 | 4.4200 | 3.6000 | 4.4000 | +35.802% | 78 | 3,231 | -10.227% |
| 2026-09-17 | 3.2500 | 3.2500 | 3.2300 | 3.2400 | +4.516% | 31 | 3,250 | +21.914% |
| 2026-09-16 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -7.738% | 112 | 3,325 | +27.419% |
| 2026-09-15 | 3.4500 | 3.6000 | 3.1500 | 3.3600 | -17.647% | 98 | 3,357 | +17.560% |
| 2026-09-14 | 3.9400 | 4.1100 | 3.9400 | 4.0800 | +13.333% | 40 | 3,376 | -3.186% |
| 2026-09-11 | 4.0300 | 4.3000 | 3.6000 | 3.6000 | -5.263% | 112 | 3,316 | +9.722% |
| 2026-09-10 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | -10.588% | 6 | 3,312 | +3.947% |
| 2026-09-09 | 4.2200 | 4.2500 | 4.1300 | 4.2500 | -1.163% | 4 | 3,310 | -7.059% |
| 2026-09-08 | 4.1800 | 4.3000 | 4.1800 | 4.3000 | -6.522% | 101 | 3,373 | -8.140% |
| 2026-09-04 | 4.4000 | 4.6000 | 4.2500 | 4.6000 | -9.270% | 341 | 3,281 | -14.130% |
| 2026-09-03 | 4.5500 | 5.1000 | 4.5500 | 5.0700 | +32.376% | 428 | 3,303 | -22.091% |
| 2026-09-02 | 3.8100 | 3.9200 | 3.7800 | 3.8300 | -1.034% | 83 | 3,327 | +3.133% |
| 2026-09-01 | 3.9500 | 3.9700 | 3.7800 | 3.8700 | -12.443% | 60 | 3,331 | +2.067% |
| 2026-08-31 | 4.2500 | 4.4200 | 4.2500 | 4.4200 | +8.600% | 34 | 3,341 | -10.633% |
| 2026-08-28 | 4.6500 | 4.8000 | 4.0000 | 4.0700 | -18.600% | 394 | 3,361 | -2.948% |
| 2026-08-27 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | +10.619% | 10 | 3,371 | -21.000% |
| 2026-08-26 | 4.6000 | 4.6500 | 4.3900 | 4.5200 | -4.842% | 336 | 3,346 | -12.611% |
| 2026-08-25 | 4.6500 | 4.8900 | 4.6500 | 4.7500 | -3.061% | 18 | 3,342 | -16.842% |
| 2026-08-24 | 4.9300 | 5.0400 | 4.9000 | 4.9000 | +8.889% | 113 | 3,270 | -19.388% |
| 2026-08-21 | 4.5500 | 4.5900 | 4.3000 | 4.5000 | +34.328% | 785 | 2,908 | -12.222% |
| 2026-08-20 | 3.0000 | 3.3500 | 2.9300 | 3.3500 | +90.341% | 13 | 2,909 | +17.910% |
| 2026-08-18 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | +12.102% | 2 | 2,930 | +124.432% |
| 2026-08-17 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | +4.667% | 21 | 2,909 | +151.592% |
| 2026-08-14 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | +4.167% | 201 | 2,710 | +163.333% |
| 2026-08-13 | 1.5200 | 1.5200 | 1.4400 | 1.4400 | -11.656% | 2 | 2,709 | +174.306% |
| 2026-08-12 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +7.237% | 1 | 2,710 | +142.331% |
| 2026-08-11 | 1.5900 | 1.5900 | 1.5200 | 1.5200 | -6.173% | 2 | 2,709 | +159.868% |
| 2026-08-10 | 1.7600 | 1.7600 | 1.6200 | 1.6200 | -10.497% | 23 | 2,694 | +143.827% |
| 2026-08-07 | 1.8600 | 1.8600 | 1.7700 | 1.8100 | +2.260% | 258 | 2,436 | +118.232% |
| 2026-08-06 | 1.7400 | 1.8100 | 1.7300 | 1.7700 | +2.312% | 185 | 2,251 | +123.164% |
| 2026-08-05 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | +8.805% | 98 | 2,240 | +128.324% |
| 2026-08-04 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -3.049% | 1 | 2,240 | +148.428% |
| 2026-08-03 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | -6.818% | 2 | 2,238 | +140.854% |
| 2026-07-30 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | -2.222% | 156 | 2,082 | +124.432% |
| 2026-07-29 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | +7.143% | 49 | 2,035 | +119.444% |
| 2026-07-28 | 1.6700 | 1.7100 | 1.6700 | 1.6800 | -9.677% | 44 | 1,995 | +135.119% |
| 2026-07-27 | 1.9000 | 1.9000 | 1.8400 | 1.8600 | +2.762% | 138 | 1,859 | +112.366% |
| 2026-07-24 | 1.7900 | 1.8100 | 1.7700 | 1.8100 | -7.179% | 96 | 1,764 | +118.232% |
| 2026-07-23 | 2.0200 | 2.0200 | 1.9500 | 1.9500 | -8.451% | 2 | 1,764 | +102.564% |
| 2026-07-22 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -2.294% | 1 | 1,763 | +85.446% |
| 2026-07-21 | 2.1700 | 2.1800 | 2.1700 | 2.1800 | +7.921% | 31 | 1,734 | +81.193% |
| 2026-07-20 | 1.8800 | 2.0200 | 1.8600 | 2.0200 | +8.602% | 45 | 1,689 | +95.545% |
| 2026-07-17 | 1.7400 | 1.8600 | 1.7100 | 1.8600 | -2.105% | 60 | 1,631 | +112.366% |
| 2026-07-16 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -8.213% | 1 | 1,630 | +107.895% |
| 2026-07-14 | 1.9600 | 2.0700 | 1.9600 | 2.0700 | +16.292% | 2 | 1,630 | +90.821% |
| 2026-07-13 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | -14.010% | 6 | 1,624 | +121.910% |
| 2026-07-10 | 2.1600 | 2.1600 | 2.0700 | 2.0700 | +1.471% | 4 | 1,658 | +90.821% |
| 2026-07-09 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | -6.849% | 1,501 | 189 | +93.627% |
| 2026-07-07 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +17.112% | 1 | 199 | +80.365% |
| 2026-07-02 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +16.149% | 52 | 199 | +111.230% |
| 2026-07-01 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -6.395% | 2 | 199 | +145.342% |
| 2026-06-29 | 1.6200 | 1.7200 | 1.6100 | 1.7200 | +1.775% | 5 | 195 | +129.651% |
| 2026-06-25 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | -6.630% | 87 | 121 | +133.728% |
| 2026-06-24 | 1.9000 | 1.9000 | 1.8100 | 1.8100 | -10.837% | 8 | 120 | +118.232% |
| 2026-06-23 | 2.1100 | 2.1100 | 2.0300 | 2.0300 | -10.965% | 7 | 120 | +94.581% |
| 2026-06-18 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -21.918% | 1 | 120 | +73.246% |
| 2026-06-15 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +14.510% | 4 | 120 | +35.274% |
| 2026-06-10 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -12.969% | 1 | 120 | +54.902% |
| 2026-06-09 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +2.807% | 1 | 119 | +34.812% |
| 2026-06-08 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +16.327% | 1 | 118 | +38.596% |
| 2026-06-05 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -31.944% | 1 | 119 | +61.224% |
| 2026-06-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -12.195% | 10 | 109 | +9.722% |
| 2026-06-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.818% | 1 | 108 | -3.659% |
| 2026-05-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -23.077% | 30 | 108 | -10.227% |
| 2026-05-20 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +3.063% | 10 | 98 | -30.944% |
| 2026-05-18 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.932% | 1 | 97 | -28.829% |
| 2026-04-30 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -6.498% | 3 | 97 | -33.051% |
| 2026-04-23 | 6.3200 | 6.3200 | 6.3100 | 6.3100 | +0.318% | 30 | 68 | -37.401% |
| 2026-04-20 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +4.833% | 1 | 68 | -37.202% |
| 2026-04-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +24.740% | 12 | 67 | -34.167% |
| 2026-04-02 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -19.833% | 1 | 52 | -17.879% |
| 2026-03-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.894% | 50 | 52 | -34.167% |
| 2026-03-16 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +17.500% | 2 | 4 | -43.972% |
| 2026-03-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 2 | 2 | -34.167% |