IBIT270617C00058000
IBIT Jun 17 2027 58.00 Call
optionOPRA
EODOct 9, 2026
3.15USD+5.351%(+0.16)3Vol495OI
IBIT270617C00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | +5.351% | 3 | 494 | 0.000% |
| 2026-10-08 | 3.2000 | 3.2000 | 2.9900 | 2.9900 | -10.210% | 6 | 494 | +5.351% |
| 2026-10-07 | 3.2000 | 3.3300 | 3.2000 | 3.3300 | -12.827% | 12 | 497 | -5.405% |
| 2026-10-06 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +2.413% | 5 | 497 | -17.539% |
| 2026-09-30 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +5.666% | 10 | 502 | -15.550% |
| 2026-09-29 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | -4.595% | 6 | 496 | -10.765% |
| 2026-09-28 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.896% | 2 | 496 | -14.865% |
| 2026-09-25 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.938% | 3 | 498 | -18.182% |
| 2026-09-24 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | 0.000% | 3 | 499 | -22.222% |
| 2026-09-23 | 4.3500 | 4.3500 | 4.0000 | 4.0500 | -10.989% | 105 | 429 | -22.222% |
| 2026-09-22 | 4.4700 | 4.6000 | 4.4700 | 4.5500 | -3.191% | 68 | 472 | -30.769% |
| 2026-09-21 | 4.2300 | 4.7000 | 4.2300 | 4.7000 | +36.232% | 20 | 466 | -32.979% |
| 2026-09-18 | 3.3000 | 3.4500 | 3.3000 | 3.4500 | +39.676% | 38 | 435 | -8.696% |
| 2026-09-17 | 2.5400 | 2.5400 | 2.4700 | 2.4700 | +2.490% | 10 | 435 | +27.530% |
| 2026-09-16 | 2.4700 | 2.4700 | 2.4100 | 2.4100 | -2.429% | 7 | 435 | +30.705% |
| 2026-09-15 | 2.7500 | 2.7600 | 2.4000 | 2.4700 | -22.813% | 8 | 434 | +27.530% |
| 2026-09-14 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +11.888% | 2 | 432 | -1.563% |
| 2026-09-11 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -2.055% | 1 | 432 | +10.140% |
| 2026-09-10 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -15.607% | 1 | 432 | +7.877% |
| 2026-09-09 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | +3.284% | 100 | 364 | -8.960% |
| 2026-09-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -15.190% | 1 | 363 | -5.970% |
| 2026-09-03 | 3.3900 | 3.9600 | 3.3900 | 3.9500 | +31.667% | 34 | 335 | -20.253% |
| 2026-09-02 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | -1.639% | 4 | 337 | +5.000% |
| 2026-09-01 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -12.356% | 2 | 336 | +3.279% |
| 2026-08-31 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +8.750% | 1 | 336 | -9.483% |
| 2026-08-28 | 4.0500 | 4.0500 | 3.2000 | 3.2000 | -11.357% | 10 | 331 | -1.563% |
| 2026-08-26 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -8.142% | 5 | 336 | -12.742% |
| 2026-08-25 | 4.0000 | 4.0000 | 3.9300 | 3.9300 | +0.769% | 6 | 332 | -19.847% |
| 2026-08-24 | 3.9500 | 4.1000 | 3.9000 | 3.9000 | +8.333% | 27 | 307 | -19.231% |
| 2026-08-21 | 3.4900 | 3.6000 | 3.4900 | 3.6000 | +34.831% | 276 | 448 | -12.500% |
| 2026-08-20 | 2.6400 | 2.6700 | 2.6200 | 2.6700 | +93.478% | 5 | 449 | +17.978% |
| 2026-08-19 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | +11.290% | 4 | 452 | +128.261% |
| 2026-08-12 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +5.983% | 1 | 452 | +154.032% |
| 2026-08-11 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | -13.971% | 2 | 451 | +169.231% |
| 2026-08-10 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +5.426% | 1 | 452 | +131.618% |
| 2026-08-07 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -3.731% | 1 | 451 | +144.186% |
| 2026-08-06 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.000% | 1 | 451 | +135.075% |
| 2026-08-05 | 1.3200 | 1.3500 | 1.3000 | 1.3400 | +11.667% | 83 | 419 | +135.075% |
| 2026-08-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 1 | 420 | +162.500% |
| 2026-08-03 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +10.909% | 1 | 420 | +158.197% |
| 2026-07-31 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -17.910% | 1 | 420 | +186.364% |
| 2026-07-30 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -0.741% | 1 | 420 | +135.075% |
| 2026-07-29 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +5.469% | 1 | 420 | +133.333% |
| 2026-07-28 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | -11.111% | 2 | 419 | +146.094% |
| 2026-07-27 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -7.097% | 2 | 421 | +118.750% |
| 2026-07-23 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -4.321% | 1 | 422 | +103.226% |
| 2026-07-22 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -8.989% | 1 | 421 | +94.444% |
| 2026-07-21 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +17.881% | 1 | 422 | +76.966% |
| 2026-07-20 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +7.092% | 2 | 420 | +108.609% |
| 2026-07-17 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -2.759% | 1 | 420 | +123.404% |
| 2026-07-16 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -7.051% | 1 | 419 | +117.241% |
| 2026-07-14 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +13.869% | 1 | 420 | +101.923% |
| 2026-07-13 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -15.432% | 1 | 420 | +129.927% |
| 2026-07-10 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +3.185% | 1 | 420 | +94.444% |
| 2026-07-09 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +5.369% | 1 | 419 | +100.637% |
| 2026-07-08 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +26.271% | 1 | 420 | +111.409% |
| 2026-06-30 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -11.940% | 1 | 420 | +166.949% |
| 2026-06-25 | 1.4200 | 1.4300 | 1.3400 | 1.3400 | -16.250% | 5 | 415 | +135.075% |
| 2026-06-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -13.978% | 3 | 412 | +96.875% |
| 2026-06-18 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -20.513% | 15 | 397 | +69.355% |
| 2026-06-15 | 2.3000 | 2.3700 | 2.3000 | 2.3400 | +11.429% | 15 | 396 | +34.615% |
| 2026-06-10 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | +8.808% | 50 | 360 | +50.000% |
| 2026-06-05 | 2.1900 | 2.1900 | 1.9300 | 1.9300 | -24.609% | 3 | 358 | +63.212% |
| 2026-06-03 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -7.581% | 1 | 359 | +23.047% |
| 2026-06-02 | 2.8600 | 2.8600 | 2.7700 | 2.7700 | -26.330% | 224 | 179 | +13.718% |
| 2026-05-29 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -6.700% | 2 | 179 | -16.223% |
| 2026-05-27 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -11.429% | 2 | 177 | -21.836% |
| 2026-05-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -19.753% | 1 | 176 | -30.769% |
| 2026-05-04 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +6.379% | 2 | 174 | -44.444% |
| 2026-05-01 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +5.545% | 1 | 173 | -40.901% |
| 2026-04-27 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.980% | 126 | 34 | -37.624% |
| 2026-04-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +18.605% | 50 | 34 | -38.235% |
| 2026-03-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -12.065% | 1 | 52 | -26.744% |
| 2026-03-26 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -3.168% | 1 | 53 | -35.583% |
| 2026-03-20 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -17.349% | 50 | 52 | -37.624% |
| 2026-03-13 | 6.0000 | 6.1100 | 6.0000 | 6.1100 | +20.276% | 2 | 2 | -48.445% |
| 2026-03-06 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 0.000% | 1 | 1 | -37.992% |