IBIT270617C00095000
IBIT Jun 17 2027 95.00 Call
optionOPRA
EODOct 16, 2026
0.44USD-4.348%(-0.02)1Vol5,371OI
IBIT270617C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 1 | 5,371 | 0.000% |
| 2026-10-12 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -9.804% | 1,000 | 4,723 | -4.348% |
| 2026-10-09 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | +6.250% | 2 | 4,722 | -13.725% |
| 2026-10-08 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 1 | 4,722 | -8.333% |
| 2026-10-07 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | -11.111% | 2,401 | 6,769 | -8.333% |
| 2026-10-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 1 | 6,768 | -18.519% |
| 2026-10-02 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | -6.667% | 1,201 | 7,967 | -21.429% |
| 2026-10-01 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +1.695% | 1 | 7,966 | -26.667% |
| 2026-09-30 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | -1.667% | 47 | 8,010 | -25.424% |
| 2026-09-29 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -21.053% | 46 | 7,964 | -26.667% |
| 2026-09-23 | 0.7400 | 0.7600 | 0.7200 | 0.7600 | -12.644% | 2,885 | 5,886 | -42.105% |
| 2026-09-22 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.000% | 4,000 | 1,944 | -49.425% |
| 2026-09-21 | 0.8000 | 0.8700 | 0.8000 | 0.8700 | +45.000% | 16 | 1,953 | -49.425% |
| 2026-09-18 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +25.000% | 5 | 1,948 | -26.667% |
| 2026-09-16 | 0.5100 | 0.5100 | 0.4600 | 0.4800 | -9.434% | 32 | 1,948 | -8.333% |
| 2026-09-15 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -13.115% | 1 | 1,949 | -16.981% |
| 2026-09-14 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | +1.667% | 11 | 1,949 | -27.869% |
| 2026-09-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 5 | 1,949 | -26.667% |
| 2026-09-10 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | -18.310% | 7 | 1,947 | -24.138% |
| 2026-09-09 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +2.899% | 103 | 1,894 | -38.028% |
| 2026-09-08 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -2.817% | 300 | 1,894 | -36.232% |
| 2026-09-03 | 0.7400 | 0.7500 | 0.6700 | 0.7100 | +16.393% | 210 | 1,745 | -38.028% |
| 2026-09-02 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -4.688% | 1 | 1,744 | -27.869% |
| 2026-09-01 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | -9.859% | 9 | 1,751 | -31.250% |
| 2026-08-31 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +4.412% | 1 | 1,751 | -38.028% |
| 2026-08-28 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | -20.930% | 12 | 1,757 | -35.294% |
| 2026-08-27 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | +10.256% | 5 | 1,753 | -48.837% |
| 2026-08-26 | 0.7600 | 0.7800 | 0.7400 | 0.7800 | -7.143% | 178 | 1,850 | -43.590% |
| 2026-08-25 | 0.8900 | 0.8900 | 0.8300 | 0.8400 | -7.692% | 5 | 1,846 | -47.619% |
| 2026-08-24 | 0.8500 | 0.9700 | 0.8400 | 0.9100 | +13.750% | 166 | 1,772 | -51.648% |
| 2026-08-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +40.351% | 10 | 1,777 | -45.000% |
| 2026-08-20 | 0.4400 | 0.6000 | 0.4400 | 0.5700 | +39.024% | 17 | 1,771 | -22.807% |
| 2026-08-19 | 0.4000 | 0.4100 | 0.3700 | 0.4100 | +57.692% | 12 | 1,769 | +7.317% |
| 2026-08-17 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 1 | 1,770 | +69.231% |
| 2026-07-30 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 2 | 1,772 | +57.143% |
| 2026-07-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 1,772 | +46.667% |
| 2026-07-24 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -18.919% | 150 | 1,654 | +46.667% |
| 2026-07-22 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 1 | 1,654 | +18.919% |
| 2026-07-21 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 1 | 1,653 | +18.919% |
| 2026-07-17 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | +2.941% | 2 | 1,653 | +25.714% |
| 2026-07-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -12.821% | 2 | 1,655 | +29.412% |
| 2026-07-10 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 1 | 1,655 | +12.821% |
| 2026-07-08 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 1 | 1,654 | +15.789% |
| 2026-07-06 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 200 | 1,654 | +10.000% |
| 2026-07-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 1 | 1,654 | +18.919% |
| 2026-06-24 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 15 | 1,669 | +22.222% |
| 2026-06-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -28.571% | 114 | 1,668 | +10.000% |
| 2026-06-15 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +3.704% | 2 | 1,668 | -21.429% |
| 2026-06-11 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | -16.923% | 2 | 1,668 | -18.519% |
| 2026-06-03 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -12.162% | 1 | 1,668 | -32.308% |
| 2026-06-02 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | +2.778% | 2 | 1,667 | -40.541% |
| 2026-06-01 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -5.263% | 1 | 1,667 | -38.889% |
| 2026-05-29 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | +1.333% | 416 | 1,980 | -42.105% |
| 2026-05-28 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 1 | 1,981 | -41.333% |
| 2026-05-27 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | -30.894% | 2 | 1,979 | -48.235% |
| 2026-05-15 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | -3.906% | 2 | 1,979 | -64.228% |
| 2026-05-08 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -1.538% | 1 | 1,979 | -65.625% |
| 2026-05-04 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | +10.169% | 75 | 1,949 | -66.154% |
| 2026-05-01 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | +9.259% | 432 | 1,549 | -62.712% |
| 2026-04-30 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -13.600% | 376 | 1,549 | -59.259% |
| 2026-04-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -1.575% | 1 | 1,549 | -64.800% |
| 2026-04-23 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -2.308% | 1 | 1,549 | -65.354% |
| 2026-04-17 | 1.3200 | 1.3900 | 1.3000 | 1.3000 | +14.035% | 51 | 1,549 | -66.154% |
| 2026-04-16 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -12.308% | 9 | 1,538 | -61.404% |
| 2026-04-14 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | +15.044% | 700 | 1,529 | -66.154% |
| 2026-04-08 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +5.607% | 1 | 1,794 | -61.062% |
| 2026-04-07 | 1.2200 | 1.2200 | 1.0700 | 1.0700 | -10.084% | 3 | 1,794 | -58.879% |
| 2026-03-31 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -7.031% | 1 | 1,794 | -63.025% |
| 2026-03-27 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -14.667% | 7 | 1,794 | -65.625% |
| 2026-03-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -7.975% | 1 | 1,801 | -70.667% |
| 2026-03-18 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -7.910% | 1 | 1,800 | -73.006% |
| 2026-03-17 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -1.117% | 10 | 1,800 | -75.141% |
| 2026-03-16 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +11.180% | 1 | 1,800 | -75.419% |
| 2026-03-12 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 0.000% | 1 | 1,800 | -72.671% |
| 2026-03-11 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | -5.848% | 400 | 1,902 | -72.671% |
| 2026-03-05 | 1.6200 | 1.7200 | 1.6200 | 1.7100 | -6.044% | 271 | 1,905 | -74.269% |
| 2026-03-04 | 1.6700 | 1.8200 | 1.6700 | 1.8200 | +21.333% | 201 | 1,834 | -75.824% |
| 2026-03-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.316% | 2 | 1,927 | -70.667% |
| 2026-03-02 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +7.042% | 10 | 1,927 | -71.053% |
| 2026-02-25 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | +17.355% | 200 | 1,824 | -69.014% |
| 2026-02-24 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -1.626% | 1 | 1,824 | -63.636% |
| 2026-02-23 | 1.3000 | 1.3000 | 1.2300 | 1.2300 | -14.583% | 638 | 1,824 | -64.228% |
| 2026-02-19 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | -2.041% | 40 | 1,188 | -69.444% |
| 2026-02-17 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -0.676% | 3 | 1,172 | -70.068% |
| 2026-02-12 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | -10.303% | 2 | 1,172 | -70.270% |
| 2026-02-11 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.172% | 500 | 1,673 | -73.333% |
| 2026-02-10 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -2.793% | 30 | 1,173 | -74.713% |
| 2026-02-09 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -5.789% | 20 | 1,173 | -75.419% |
| 2026-02-06 | 1.6600 | 1.9000 | 1.6300 | 1.9000 | +19.497% | 29 | 1,153 | -76.842% |
| 2026-02-05 | 1.9500 | 1.9500 | 1.5900 | 1.5900 | -30.870% | 38 | 1,153 | -72.327% |
| 2026-02-04 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.730% | 2 | 1,154 | -80.870% |
| 2026-02-03 | 2.4300 | 2.5400 | 2.3800 | 2.5200 | -4.545% | 64 | 1,152 | -82.540% |
| 2026-02-02 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | -15.385% | 9 | 1,088 | -83.333% |
| 2026-01-30 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -1.577% | 1 | 1,087 | -85.897% |
| 2026-01-29 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -13.151% | 2 | 1,087 | -86.120% |
| 2026-01-23 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.195% | 1 | 1,089 | -87.945% |
| 2026-01-20 | 3.9900 | 3.9900 | 3.8500 | 3.8500 | -17.204% | 4 | 1,089 | -88.571% |
| 2026-01-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +10.714% | 11 | 1,092 | -90.538% |
| 2026-01-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 2 | 1,092 | -89.524% |
| 2026-01-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.235% | 10 | 1,090 | -89.268% |
| 2025-12-31 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 0.000% | 7 | 1,090 | -89.136% |
| 2025-12-30 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -0.491% | 10 | 1,090 | -89.136% |
| 2025-12-26 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -9.556% | 20 | 1,080 | -89.189% |
| 2025-12-19 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +9.756% | 1 | 1,080 | -90.222% |
| 2025-12-18 | 4.6000 | 4.6000 | 4.1000 | 4.1000 | -9.890% | 2 | 1,080 | -89.268% |
| 2025-12-16 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 2 | 1,080 | -90.330% |
| 2025-12-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -16.045% | 3 | 1,080 | -90.222% |
| 2025-12-02 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +16.776% | 10 | 1,077 | -91.791% |
| 2025-12-01 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -19.755% | 1 | 1,067 | -90.414% |
| 2025-11-28 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +15.556% | 1 | 1,067 | -92.308% |
| 2025-11-25 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +5.096% | 5 | 1,067 | -91.111% |
| 2025-11-24 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +0.857% | 5 | 1,067 | -90.658% |
| 2025-11-21 | 4.6500 | 4.6700 | 4.6500 | 4.6700 | -14.936% | 2 | 1,067 | -90.578% |
| 2025-11-20 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +2.045% | 2 | 1,065 | -91.985% |
| 2025-11-19 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -10.631% | 2 | 1,067 | -91.822% |
| 2025-11-18 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +2.034% | 3 | 1,067 | -92.691% |
| 2025-11-17 | 5.9800 | 6.1500 | 5.8000 | 5.9000 | -9.924% | 77 | 1,064 | -92.542% |
| 2025-11-14 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -12.081% | 25 | 996 | -93.282% |
| 2025-11-13 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -15.051% | 1 | 996 | -94.094% |
| 2025-11-10 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +9.488% | 1 | 996 | -94.983% |
| 2025-11-07 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +2.299% | 1 | 996 | -94.507% |
| 2025-11-04 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -18.182% | 4 | 996 | -94.381% |
| 2025-10-31 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +5.746% | 19 | 996 | -95.402% |
| 2025-10-30 | 9.2800 | 9.2800 | 9.0500 | 9.0500 | -14.461% | 21 | 977 | -95.138% |
| 2025-10-29 | 10.5900 | 10.6000 | 10.5000 | 10.5800 | -5.536% | 30 | 977 | -95.841% |
| 2025-10-28 | 11.2000 | 11.2500 | 11.1500 | 11.2000 | 0.000% | 753 | 953 | -96.071% |
| 2025-10-27 | 11.1500 | 11.2200 | 11.1100 | 11.2000 | +8.949% | 130 | 169 | -96.071% |
| 2025-10-24 | 10.2000 | 10.2800 | 10.2000 | 10.2800 | -1.154% | 20 | 169 | -95.720% |
| 2025-10-23 | 10.4200 | 10.4200 | 10.4000 | 10.4000 | -7.965% | 2 | 167 | -95.769% |
| 2025-10-21 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +7.619% | 1 | 167 | -96.106% |
| 2025-10-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.869% | 1 | 168 | -95.810% |
| 2025-10-14 | 10.1800 | 10.7000 | 10.1800 | 10.7000 | -10.084% | 15 | 169 | -95.888% |
| 2025-10-10 | 12.8300 | 12.8300 | 11.9000 | 11.9000 | -4.032% | 5 | 169 | -96.303% |
| 2025-10-07 | 12.3000 | 12.4000 | 12.3000 | 12.4000 | +3.333% | 31 | 168 | -96.452% |
| 2025-10-03 | 12.4500 | 12.4500 | 12.0000 | 12.0000 | +6.667% | 10 | 183 | -96.333% |
| 2025-10-02 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +5.140% | 10 | 193 | -96.089% |
| 2025-10-01 | 10.7500 | 10.7500 | 10.7000 | 10.7000 | +25.146% | 21 | 203 | -95.888% |
| 2025-09-26 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -1.724% | 1 | 197 | -94.854% |
| 2025-09-25 | 8.8200 | 8.8200 | 8.7000 | 8.7000 | -7.051% | 11 | 196 | -94.943% |
| 2025-09-24 | 9.3200 | 9.3600 | 9.3200 | 9.3600 | -3.605% | 10 | 196 | -95.299% |
| 2025-09-19 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -4.523% | 10 | 188 | -95.469% |
| 2025-09-18 | 10.1500 | 10.1700 | 10.1500 | 10.1700 | +5.171% | 2 | 188 | -95.674% |
| 2025-09-17 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -2.323% | 1 | 189 | -95.450% |
| 2025-09-16 | 9.5700 | 9.9000 | 9.5700 | 9.9000 | +3.125% | 3 | 189 | -95.556% |
| 2025-09-15 | 9.4200 | 9.6000 | 9.4200 | 9.6000 | +0.209% | 3 | 186 | -95.417% |
| 2025-09-12 | 9.5500 | 9.5800 | 9.5500 | 9.5800 | +3.344% | 13 | 184 | -95.407% |
| 2025-09-10 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | +5.341% | 1 | 172 | -95.254% |
| 2025-09-09 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.297% | 22 | 172 | -95.000% |
| 2025-09-08 | 9.1100 | 9.1100 | 9.1000 | 9.1000 | -2.151% | 11 | 193 | -95.165% |
| 2025-09-03 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +9.027% | 5 | 182 | -95.269% |
| 2025-08-29 | 8.5900 | 8.5900 | 8.5300 | 8.5300 | -11.053% | 2 | 175 | -94.842% |
| 2025-08-28 | 9.7000 | 9.7000 | 9.5900 | 9.5900 | +4.013% | 12 | 175 | -95.412% |
| 2025-08-26 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -8.076% | 1 | 187 | -95.228% |
| 2025-08-25 | 9.9500 | 10.0300 | 9.8500 | 10.0300 | -7.982% | 35 | 187 | -95.613% |
| 2025-08-22 | 11.0500 | 11.0500 | 10.9000 | 10.9000 | +9.548% | 6 | 154 | -95.963% |
| 2025-08-21 | 10.1700 | 10.1700 | 9.9500 | 9.9500 | -3.865% | 7 | 152 | -95.578% |
| 2025-08-20 | 10.0000 | 10.3500 | 10.0000 | 10.3500 | +1.970% | 29 | 145 | -95.749% |
| 2025-08-19 | 10.3900 | 10.3900 | 10.1500 | 10.1500 | -5.844% | 22 | 140 | -95.665% |
| 2025-08-18 | 10.6500 | 10.9500 | 10.6000 | 10.7800 | -2.708% | 38 | 123 | -95.918% |
| 2025-08-15 | 11.1100 | 11.1800 | 11.0500 | 11.0800 | -3.986% | 23 | 112 | -96.029% |
| 2025-08-14 | 11.4500 | 11.5400 | 11.4500 | 11.5400 | -6.559% | 3 | 91 | -96.187% |
| 2025-08-13 | 11.9500 | 12.3500 | 11.9500 | 12.3500 | +12.273% | 3 | 88 | -96.437% |
| 2025-08-08 | 11.1000 | 11.1000 | 11.0000 | 11.0000 | -1.345% | 4 | 86 | -96.000% |
| 2025-08-07 | 11.1500 | 11.1500 | 11.1000 | 11.1500 | +2.482% | 63 | 82 | -96.054% |
| 2025-08-06 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 0.000% | 20 | 0 | -95.956% |