IBIT270617C00056000
IBIT Jun 17 2027 56.00 Call
optionOPRA
EODOct 9, 2026
3.50USD-3.315%(-0.12)17Vol4,594OI
IBIT270617C00056000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | -3.315% | 17 | 4,611 | 0.000% |
| 2026-10-08 | 3.6600 | 3.6600 | 3.5500 | 3.6200 | -5.974% | 61 | 4,601 | -3.315% |
| 2026-10-07 | 3.8500 | 3.9000 | 3.8500 | 3.8500 | -12.301% | 153 | 4,449 | -9.091% |
| 2026-10-06 | 4.7500 | 4.7500 | 4.3900 | 4.3900 | -2.444% | 2 | 4,448 | -20.273% |
| 2026-10-05 | 4.4300 | 4.5000 | 4.4300 | 4.5000 | +7.656% | 3 | 4,449 | -22.222% |
| 2026-10-02 | 4.2700 | 4.2700 | 4.1800 | 4.1800 | -0.476% | 8 | 4,442 | -16.268% |
| 2026-10-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.448% | 5 | 4,437 | -16.667% |
| 2026-09-25 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -5.435% | 1 | 4,437 | -19.540% |
| 2026-09-24 | 4.7000 | 4.7000 | 4.5000 | 4.6000 | -0.433% | 2,972 | 2,089 | -23.913% |
| 2026-09-23 | 4.8900 | 4.8900 | 4.4000 | 4.6200 | -9.412% | 134 | 2,088 | -24.242% |
| 2026-09-21 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | +30.769% | 108 | 2,090 | -31.373% |
| 2026-09-18 | 3.7000 | 3.9000 | 3.6500 | 3.9000 | +38.298% | 492 | 1,752 | -10.256% |
| 2026-09-17 | 2.8400 | 2.8400 | 2.8000 | 2.8200 | +2.174% | 31 | 1,761 | +24.113% |
| 2026-09-16 | 2.7600 | 2.7600 | 2.7200 | 2.7600 | -6.441% | 52 | 1,789 | +26.812% |
| 2026-09-15 | 3.0300 | 3.1900 | 2.8900 | 2.9500 | -16.431% | 64 | 1,796 | +18.644% |
| 2026-09-14 | 3.4700 | 3.5300 | 3.4700 | 3.5300 | +8.951% | 7 | 1,791 | -0.850% |
| 2026-09-11 | 3.6200 | 3.6300 | 3.2400 | 3.2400 | -0.308% | 7 | 1,786 | +8.025% |
| 2026-09-10 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -14.474% | 1 | 1,787 | +7.692% |
| 2026-09-09 | 3.7700 | 3.8000 | 3.7700 | 3.8000 | -1.299% | 11 | 1,777 | -7.895% |
| 2026-09-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -12.698% | 10 | 1,776 | -9.091% |
| 2026-09-03 | 4.0500 | 4.5000 | 4.0500 | 4.4100 | +27.826% | 172 | 1,700 | -20.635% |
| 2026-09-02 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | +5.183% | 2 | 1,700 | +1.449% |
| 2026-09-01 | 3.7000 | 3.7300 | 3.2800 | 3.2800 | -15.464% | 6 | 1,697 | +6.707% |
| 2026-08-31 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | +7.778% | 15 | 1,683 | -9.794% |
| 2026-08-28 | 4.3000 | 4.3000 | 3.4500 | 3.6000 | -19.463% | 523 | 1,194 | -2.778% |
| 2026-08-27 | 4.3800 | 4.4700 | 4.3800 | 4.4700 | +10.370% | 11 | 1,190 | -21.700% |
| 2026-08-26 | 4.1400 | 4.1400 | 4.0500 | 4.0500 | -6.032% | 3 | 1,297 | -13.580% |
| 2026-08-25 | 4.4500 | 4.4500 | 4.3100 | 4.3100 | -4.857% | 12 | 1,290 | -18.794% |
| 2026-08-24 | 4.5000 | 4.5500 | 4.4700 | 4.5300 | +16.154% | 229 | 1,067 | -22.737% |
| 2026-08-21 | 4.0000 | 4.1500 | 3.9000 | 3.9000 | +31.757% | 211 | 856 | -10.256% |
| 2026-08-20 | 2.6100 | 2.9600 | 2.5400 | 2.9600 | +47.264% | 100 | 783 | +18.243% |
| 2026-08-19 | 1.4900 | 2.2000 | 1.4900 | 2.0100 | +31.373% | 27 | 767 | +74.129% |
| 2026-08-18 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +1.325% | 1 | 768 | +128.758% |
| 2026-08-17 | 1.3200 | 1.5100 | 1.3200 | 1.5100 | +19.841% | 2 | 767 | +131.788% |
| 2026-08-14 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +0.800% | 1 | 768 | +177.778% |
| 2026-08-13 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -11.348% | 1 | 767 | +180.000% |
| 2026-08-10 | 1.5600 | 1.5600 | 1.4100 | 1.4100 | -4.730% | 13 | 767 | +148.227% |
| 2026-08-07 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -1.333% | 1 | 767 | +136.486% |
| 2026-08-06 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | -1.316% | 6 | 763 | +133.333% |
| 2026-08-05 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +8.571% | 1 | 763 | +130.263% |
| 2026-08-04 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 1 | 764 | +150.000% |
| 2026-08-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -9.677% | 1 | 764 | +150.000% |
| 2026-07-29 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +4.730% | 1 | 765 | +125.806% |
| 2026-07-28 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -11.905% | 1 | 764 | +136.486% |
| 2026-07-23 | 1.7500 | 1.7800 | 1.6800 | 1.6800 | -9.189% | 54 | 747 | +108.333% |
| 2026-07-22 | 1.8400 | 1.8600 | 1.8200 | 1.8500 | -4.639% | 67 | 680 | +89.189% |
| 2026-07-21 | 1.9100 | 2.0200 | 1.9100 | 1.9400 | +11.494% | 49 | 633 | +80.412% |
| 2026-07-20 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +10.127% | 1 | 633 | +101.149% |
| 2026-07-17 | 1.5200 | 1.5900 | 1.5200 | 1.5800 | -5.389% | 4 | 634 | +121.519% |
| 2026-07-16 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -7.222% | 1 | 634 | +109.581% |
| 2026-07-14 | 1.7000 | 1.8000 | 1.7000 | 1.8000 | +15.385% | 22 | 613 | +94.444% |
| 2026-07-13 | 1.5900 | 1.6000 | 1.5500 | 1.5600 | -14.286% | 41 | 581 | +124.359% |
| 2026-07-10 | 1.8300 | 1.8900 | 1.7800 | 1.8200 | +2.247% | 390 | 293 | +92.308% |
| 2026-07-09 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +5.952% | 1 | 292 | +96.629% |
| 2026-07-02 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | +10.526% | 186 | 291 | +108.333% |
| 2026-07-01 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +7.801% | 1 | 291 | +130.263% |
| 2026-06-29 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | -5.369% | 3 | 288 | +148.227% |
| 2026-06-26 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -3.871% | 1 | 287 | +134.899% |
| 2026-06-25 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -1.274% | 1 | 286 | +125.806% |
| 2026-06-24 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -22.277% | 6 | 290 | +122.930% |
| 2026-06-18 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -17.886% | 4 | 290 | +73.267% |
| 2026-06-16 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +7.424% | 3 | 290 | +42.276% |
| 2026-06-11 | 2.4000 | 2.4400 | 2.2900 | 2.2900 | +0.881% | 185 | 112 | +52.838% |
| 2026-06-09 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +3.653% | 4 | 112 | +54.185% |
| 2026-06-05 | 2.2800 | 2.2800 | 2.1900 | 2.1900 | -17.045% | 2 | 112 | +59.817% |
| 2026-06-04 | 2.6300 | 2.6700 | 2.5400 | 2.6400 | -17.500% | 5 | 110 | +32.576% |
| 2026-06-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -21.951% | 2 | 110 | +9.375% |
| 2026-05-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -7.865% | 2 | 108 | -14.634% |
| 2026-05-27 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -6.316% | 2 | 108 | -21.348% |
| 2026-05-26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -27.702% | 9 | 108 | -26.316% |
| 2026-05-14 | 6.3200 | 6.5700 | 6.3200 | 6.5700 | +1.860% | 2 | 108 | -46.728% |
| 2026-05-04 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +2.057% | 9 | 102 | -45.736% |
| 2026-04-22 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +4.463% | 1 | 102 | -44.620% |
| 2026-04-17 | 6.1200 | 6.1200 | 6.0500 | 6.0500 | +6.890% | 3 | 101 | -42.149% |
| 2026-04-14 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +12.079% | 5 | 101 | -38.163% |
| 2026-04-13 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -5.075% | 1 | 96 | -30.693% |
| 2026-04-10 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +6.188% | 1 | 95 | -34.211% |
| 2026-04-09 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +15.972% | 1 | 94 | -30.140% |
| 2026-04-02 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -11.837% | 10 | 95 | -18.981% |
| 2026-04-01 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.255% | 1 | 95 | -28.571% |
| 2026-03-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +3.297% | 3 | 94 | -25.532% |
| 2026-03-30 | 4.6500 | 4.7500 | 4.5000 | 4.5500 | -20.175% | 13 | 91 | -23.077% |
| 2026-03-25 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | +5.556% | 10 | 82 | -38.596% |
| 2026-03-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -2.174% | 2 | 82 | -35.185% |
| 2026-03-20 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +3.178% | 50 | 80 | -36.594% |
| 2026-03-06 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -17.692% | 27 | 30 | -34.579% |
| 2026-03-04 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 3 | 3 | -46.154% |