IBIT270617C00062000
IBIT Jun 17 2027 62.00 Call
optionOPRA
EODOct 16, 2026
2.04USD-12.069%(-0.28)59Vol7,976OI
IBIT270617C00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.1700 | 2.1800 | 2.0400 | 2.0400 | -12.069% | 59 | 8,008 | 0.000% |
| 2026-10-15 | 2.3000 | 2.3700 | 2.3000 | 2.3200 | +3.571% | 107 | 8,128 | -12.069% |
| 2026-10-14 | 2.2600 | 2.3000 | 2.1900 | 2.2400 | -9.312% | 194 | 8,148 | -8.929% |
| 2026-10-13 | 2.5900 | 2.5900 | 2.4700 | 2.4700 | +3.782% | 37 | 8,172 | -17.409% |
| 2026-10-09 | 2.5000 | 2.5000 | 2.3800 | 2.3800 | -3.252% | 3 | 8,173 | -14.286% |
| 2026-10-08 | 2.5100 | 2.5100 | 2.4600 | 2.4600 | -3.529% | 2 | 8,173 | -17.073% |
| 2026-10-07 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -15.563% | 1 | 8,172 | -20.000% |
| 2026-10-05 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | +2.721% | 100 | 8,271 | -32.450% |
| 2026-10-02 | 3.3000 | 3.3000 | 2.9300 | 2.9400 | -0.676% | 502 | 7,769 | -30.612% |
| 2026-10-01 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | +6.859% | 2 | 7,771 | -31.081% |
| 2026-09-30 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -4.483% | 1 | 7,770 | -26.354% |
| 2026-09-29 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +2.837% | 9 | 7,761 | -29.655% |
| 2026-09-28 | 2.8100 | 2.8200 | 2.8100 | 2.8200 | -21.667% | 2 | 7,763 | -27.660% |
| 2026-09-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 1 | 7,764 | -43.333% |
| 2026-09-21 | 3.0000 | 3.7500 | 3.0000 | 3.7500 | +38.889% | 31 | 7,754 | -45.600% |
| 2026-09-18 | 2.5100 | 2.7000 | 2.5100 | 2.7000 | +41.361% | 44 | 7,754 | -24.444% |
| 2026-09-17 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -6.373% | 1 | 7,753 | +6.806% |
| 2026-09-15 | 2.0500 | 2.0700 | 2.0100 | 2.0400 | -37.231% | 60 | 7,693 | 0.000% |
| 2026-09-03 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +14.841% | 2 | 7,693 | -37.231% |
| 2026-08-31 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +5.993% | 25 | 7,668 | -27.915% |
| 2026-08-28 | 3.0500 | 3.0500 | 2.6700 | 2.6700 | -17.846% | 1,105 | 6,598 | -23.596% |
| 2026-08-27 | 3.0500 | 3.3500 | 3.0500 | 3.2500 | +11.301% | 1,646 | 5,012 | -37.231% |
| 2026-08-26 | 2.9900 | 2.9900 | 2.9200 | 2.9200 | -10.154% | 12 | 5,010 | -30.137% |
| 2026-08-25 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -2.985% | 4,410 | 610 | -37.231% |
| 2026-08-24 | 3.3500 | 3.4200 | 3.3100 | 3.3500 | +14.726% | 41 | 601 | -39.104% |
| 2026-08-21 | 2.7000 | 3.0300 | 2.7000 | 2.9200 | +34.562% | 143 | 486 | -30.137% |
| 2026-08-20 | 2.0700 | 2.1700 | 2.0700 | 2.1700 | +51.748% | 149 | 438 | -5.991% |
| 2026-08-19 | 1.4800 | 1.5300 | 1.4300 | 1.4300 | +34.906% | 19 | 448 | +42.657% |
| 2026-08-18 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +19.101% | 1 | 448 | +92.453% |
| 2026-08-17 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -9.184% | 1 | 447 | +129.213% |
| 2026-08-12 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | +10.112% | 6 | 443 | +108.163% |
| 2026-08-11 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | -17.593% | 91 | 352 | +129.213% |
| 2026-08-07 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +5.882% | 125 | 246 | +88.889% |
| 2026-08-06 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | -0.971% | 11 | 237 | +100.000% |
| 2026-08-05 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +9.574% | 1 | 236 | +98.058% |
| 2026-08-04 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | +3.297% | 18 | 219 | +117.021% |
| 2026-08-03 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +3.409% | 1 | 219 | +124.176% |
| 2026-07-31 | 0.9400 | 0.9500 | 0.8800 | 0.8800 | -14.563% | 11 | 218 | +131.818% |
| 2026-07-29 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +4.040% | 1 | 219 | +98.058% |
| 2026-07-28 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -12.389% | 1 | 219 | +106.061% |
| 2026-07-23 | 1.2100 | 1.2100 | 1.1300 | 1.1300 | -9.600% | 2 | 219 | +80.531% |
| 2026-07-22 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 1 | 219 | +63.200% |
| 2026-07-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +6.557% | 1 | 220 | +56.923% |
| 2026-07-20 | 1.1200 | 1.2200 | 1.1200 | 1.2200 | +14.019% | 106 | 114 | +67.213% |
| 2026-07-17 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -2.727% | 1 | 114 | +90.654% |
| 2026-07-16 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -12.000% | 1 | 113 | +85.455% |
| 2026-07-15 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +2.459% | 10 | 103 | +63.200% |
| 2026-07-14 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +15.094% | 1 | 103 | +67.213% |
| 2026-07-13 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -16.535% | 1 | 102 | +92.453% |
| 2026-07-10 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +2.419% | 1 | 103 | +60.630% |
| 2026-07-09 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +4.202% | 1 | 102 | +64.516% |
| 2026-07-02 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +10.185% | 4 | 102 | +71.429% |
| 2026-06-26 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -1.818% | 1 | 102 | +88.889% |
| 2026-06-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +0.917% | 1 | 103 | +85.455% |
| 2026-06-24 | 1.2200 | 1.2200 | 1.0900 | 1.0900 | -27.815% | 11 | 93 | +87.156% |
| 2026-06-22 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +2.721% | 1 | 93 | +35.099% |
| 2026-06-18 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | -17.416% | 24 | 71 | +38.776% |
| 2026-06-12 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -3.261% | 1 | 70 | +14.607% |
| 2026-06-05 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -4.663% | 1 | 71 | +10.870% |
| 2026-06-04 | 1.8200 | 1.9300 | 1.8200 | 1.9300 | -28.253% | 2 | 69 | +5.699% |
| 2026-06-01 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -9.732% | 10 | 64 | -24.164% |
| 2026-05-29 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +4.561% | 1 | 64 | -31.544% |
| 2026-05-28 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -20.833% | 30 | 75 | -28.421% |
| 2026-05-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.509% | 1 | 74 | -43.333% |
| 2026-05-18 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -18.221% | 1 | 74 | -45.889% |
| 2026-05-08 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +18.205% | 1 | 74 | -55.748% |
| 2026-04-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.177% | 11 | 84 | -47.692% |
| 2026-04-28 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -0.732% | 1 | 83 | -49.877% |
| 2026-04-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -13.684% | 10 | 74 | -50.244% |
| 2026-04-17 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +7.223% | 1 | 74 | -57.053% |
| 2026-04-14 | 4.3700 | 4.4300 | 4.3700 | 4.4300 | +24.789% | 40 | 73 | -53.950% |
| 2026-04-02 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 20 | 43 | -42.535% |
| 2026-03-27 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -26.804% | 10 | 43 | -42.535% |
| 2026-03-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -6.731% | 1 | 33 | -57.938% |
| 2026-03-04 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 0.000% | 33 | 33 | -60.769% |