IBIT270617C00057000
IBIT Jun 17 2027 57.00 Call
optionOPRA
EODOct 16, 2026
3.08USD-9.145%(-0.31)5Vol661OI
IBIT270617C00057000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -9.145% | 5 | 661 | 0.000% |
| 2026-10-15 | 3.3000 | 3.3900 | 3.3000 | 3.3900 | +0.296% | 6 | 655 | -9.145% |
| 2026-10-12 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +10.820% | 2 | 655 | -8.876% |
| 2026-10-08 | 3.4500 | 3.4500 | 3.0500 | 3.0500 | -15.278% | 11 | 655 | +0.984% |
| 2026-10-07 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -16.279% | 5 | 655 | -14.444% |
| 2026-10-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.614% | 1 | 656 | -28.372% |
| 2026-10-05 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -8.791% | 1 | 655 | -25.783% |
| 2026-10-02 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +16.667% | 1 | 656 | -32.308% |
| 2026-09-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 1 | 656 | -21.026% |
| 2026-09-29 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | -5.000% | 6 | 656 | -18.947% |
| 2026-09-28 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | -10.112% | 2 | 657 | -23.000% |
| 2026-09-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +0.225% | 5 | 652 | -30.787% |
| 2026-09-23 | 4.6000 | 4.6000 | 4.4400 | 4.4400 | -11.200% | 20 | 647 | -30.631% |
| 2026-09-21 | 4.4500 | 5.0000 | 4.4500 | 5.0000 | +38.889% | 63 | 603 | -38.400% |
| 2026-09-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +39.535% | 1 | 602 | -14.444% |
| 2026-09-16 | 2.6300 | 2.6400 | 2.5800 | 2.5800 | -11.945% | 15 | 623 | +19.380% |
| 2026-09-15 | 2.7400 | 2.9300 | 2.7400 | 2.9300 | -10.398% | 11 | 623 | +5.119% |
| 2026-09-14 | 3.2000 | 3.2700 | 3.2000 | 3.2700 | +9.000% | 14 | 609 | -5.810% |
| 2026-09-11 | 3.2200 | 3.2200 | 3.0000 | 3.0000 | -14.286% | 66 | 653 | +2.667% |
| 2026-09-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 66 | 603 | -12.000% |
| 2026-09-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 10 | 593 | -14.444% |
| 2026-09-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -15.718% | 2 | 593 | -16.757% |
| 2026-09-03 | 3.4500 | 4.3900 | 3.4500 | 4.3900 | +37.187% | 3 | 590 | -29.841% |
| 2026-09-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.605% | 1 | 589 | -3.750% |
| 2026-09-01 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -8.625% | 5 | 592 | -9.145% |
| 2026-08-31 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -12.500% | 11 | 603 | -16.981% |
| 2026-08-27 | 4.2100 | 4.3300 | 4.2000 | 4.2400 | +9.561% | 7 | 602 | -27.358% |
| 2026-08-26 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -7.857% | 5 | 609 | -20.413% |
| 2026-08-25 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 5 | 604 | -26.667% |
| 2026-08-24 | 4.2400 | 4.2500 | 3.9500 | 4.2500 | +14.865% | 4 | 604 | -27.529% |
| 2026-08-21 | 3.6500 | 3.9000 | 3.5100 | 3.7000 | +33.094% | 30 | 579 | -16.757% |
| 2026-08-20 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +98.571% | 2 | 577 | +10.791% |
| 2026-08-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +11.111% | 1 | 578 | +120.000% |
| 2026-08-17 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | +10.526% | 3 | 577 | +144.444% |
| 2026-08-14 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -5.000% | 1 | 578 | +170.175% |
| 2026-08-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -8.397% | 1 | 578 | +156.667% |
| 2026-08-10 | 1.4200 | 1.4200 | 1.3100 | 1.3100 | -7.746% | 13 | 584 | +135.115% |
| 2026-08-07 | 1.4900 | 1.4900 | 1.4200 | 1.4200 | -3.401% | 4 | 584 | +116.901% |
| 2026-08-06 | 1.4100 | 1.4700 | 1.4100 | 1.4700 | +4.255% | 3 | 584 | +109.524% |
| 2026-08-05 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +11.024% | 1 | 584 | +118.440% |
| 2026-08-04 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -5.224% | 1 | 585 | +142.520% |
| 2026-08-03 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +9.836% | 1 | 585 | +129.851% |
| 2026-07-31 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -13.475% | 1 | 585 | +152.459% |
| 2026-07-30 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -4.730% | 1 | 585 | +118.440% |
| 2026-07-29 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +10.448% | 1 | 585 | +108.108% |
| 2026-07-28 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -13.548% | 1 | 585 | +129.851% |
| 2026-07-24 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 500 | 95 | +98.710% |
| 2026-07-23 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | -11.932% | 4 | 96 | +98.710% |
| 2026-07-22 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -5.376% | 1 | 96 | +75.000% |
| 2026-07-21 | 1.7700 | 1.8600 | 1.7700 | 1.8600 | +12.048% | 8 | 90 | +65.591% |
| 2026-07-20 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +20.290% | 1 | 89 | +85.542% |
| 2026-07-17 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -13.750% | 1 | 90 | +123.188% |
| 2026-07-16 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.840% | 1 | 89 | +92.500% |
| 2026-07-14 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +8.667% | 1 | 89 | +88.957% |
| 2026-07-13 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | -14.773% | 15 | 90 | +105.333% |
| 2026-07-10 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +7.975% | 1 | 90 | +75.000% |
| 2026-07-09 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -1.212% | 1 | 89 | +88.957% |
| 2026-07-08 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | +6.452% | 7 | 85 | +86.667% |
| 2026-07-02 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +6.897% | 2 | 83 | +98.710% |
| 2026-06-26 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -41.057% | 2 | 83 | +112.414% |
| 2026-06-15 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +13.364% | 1 | 82 | +25.203% |
| 2026-06-10 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +3.333% | 1 | 82 | +41.935% |
| 2026-06-09 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | -12.863% | 9 | 82 | +46.667% |
| 2026-06-08 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +11.060% | 4 | 80 | +27.801% |
| 2026-06-05 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -12.500% | 3 | 80 | +41.935% |
| 2026-06-04 | 2.5100 | 2.5100 | 2.4800 | 2.4800 | -8.487% | 11 | 71 | +24.194% |
| 2026-06-03 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -50.727% | 1 | 70 | +13.653% |
| 2026-05-15 | 5.5900 | 5.6000 | 5.5000 | 5.5000 | -5.983% | 12 | 58 | -44.000% |
| 2026-05-07 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -9.861% | 1 | 58 | -47.350% |
| 2026-05-06 | 6.4000 | 6.4900 | 6.4000 | 6.4900 | +5.186% | 40 | 88 | -52.542% |
| 2026-05-04 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +8.056% | 5 | 83 | -50.081% |
| 2026-05-01 | 5.6100 | 5.7100 | 5.6100 | 5.7100 | +13.069% | 2 | 82 | -46.060% |
| 2026-04-30 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -15.693% | 1 | 81 | -39.010% |
| 2026-04-22 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | +0.672% | 5 | 81 | -48.581% |
| 2026-04-17 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +21.677% | 1 | 76 | -48.235% |
| 2026-04-10 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -2.200% | 1 | 76 | -37.014% |
| 2026-04-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.263% | 1 | 77 | -38.400% |
| 2026-04-08 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -10.377% | 6 | 76 | -35.158% |
| 2026-03-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -15.873% | 32 | 73 | -41.887% |
| 2026-03-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +10.333% | 1 | 41 | -51.111% |
| 2026-03-05 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 0.000% | 40 | 40 | -46.060% |