IBIT271217C00010000
IBIT Dec 17 2027 10.00 Call
optionOPRA
InactiveSep 29, 2026
38.50USD+14.617%(+4.91)1Vol207OI
IBIT271217C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 38.50 | 38.50 | 38.50 | 38.50 | +14.617% | 1 | 207 | 0.000% |
| 2026-09-16 | 33.59 | 33.59 | 33.59 | 33.59 | -6.278% | 1 | 207 | +14.617% |
| 2026-09-04 | 35.84 | 35.84 | 35.84 | 35.84 | +33.185% | 1 | 207 | +7.422% |
| 2026-07-17 | 26.91 | 26.91 | 26.91 | 26.91 | -1.284% | 1 | 207 | +43.069% |
| 2026-07-16 | 27.26 | 27.26 | 27.26 | 27.26 | +9.875% | 1 | 208 | +41.233% |
| 2026-06-25 | 24.80 | 24.81 | 24.80 | 24.81 | -0.800% | 2 | 209 | +55.179% |
| 2026-06-24 | 25.01 | 25.01 | 25.01 | 25.01 | -8.656% | 1 | 208 | +53.938% |
| 2026-06-12 | 27.38 | 27.38 | 27.38 | 27.38 | +9.608% | 1 | 207 | +40.614% |
| 2026-06-05 | 26.00 | 26.00 | 24.98 | 24.98 | -12.351% | 12 | 207 | +54.123% |
| 2026-02-23 | 28.70 | 28.70 | 28.50 | 28.50 | -5.000% | 12 | 219 | +35.088% |
| 2026-02-11 | 30.00 | 30.00 | 30.00 | 30.00 | +4.530% | 24 | 227 | +28.333% |
| 2026-02-05 | 28.70 | 28.70 | 28.70 | 28.70 | -12.098% | 2 | 227 | +34.146% |
| 2026-02-04 | 33.10 | 33.12 | 32.60 | 32.65 | -5.087% | 8 | 227 | +17.917% |
| 2026-02-03 | 34.40 | 34.40 | 34.40 | 34.40 | -9.948% | 2 | 227 | +11.919% |
| 2026-01-30 | 38.20 | 38.20 | 38.20 | 38.20 | -5.211% | 24 | 225 | +0.785% |
| 2026-01-29 | 40.29 | 40.30 | 40.29 | 40.30 | -2.892% | 8 | 201 | -4.467% |
| 2025-12-29 | 41.50 | 41.50 | 41.50 | 41.50 | -6.426% | 1 | 201 | -7.229% |
| 2025-12-10 | 44.35 | 44.35 | 44.35 | 44.35 | -1.794% | 36 | 201 | -13.191% |
| 2025-12-09 | 45.16 | 45.16 | 45.16 | 45.16 | -9.680% | 36 | 237 | -14.748% |
| 2025-11-12 | 50.00 | 50.00 | 50.00 | 50.00 | -12.034% | 1 | 201 | -23.000% |
| 2025-10-27 | 56.84 | 56.84 | 56.84 | 56.84 | +4.026% | 3 | 201 | -32.266% |
| 2025-10-24 | 54.64 | 54.64 | 54.64 | 54.64 | +2.226% | 1 | 201 | -29.539% |
| 2025-10-21 | 53.45 | 53.45 | 53.45 | 53.45 | -11.360% | 3 | 201 | -27.970% |
| 2025-10-07 | 60.30 | 60.30 | 60.30 | 60.30 | -1.824% | 1 | 202 | -36.153% |
| 2025-10-03 | 61.20 | 61.42 | 61.20 | 61.42 | +10.170% | 143 | 202 | -37.317% |
| 2025-09-30 | 55.75 | 55.75 | 55.75 | 55.75 | -2.021% | 1 | 202 | -30.942% |
| 2025-09-29 | 56.90 | 56.90 | 56.90 | 56.90 | +2.615% | 2 | 202 | -32.337% |
| 2025-09-22 | 55.55 | 55.72 | 55.45 | 55.45 | -2.548% | 3 | 202 | -30.568% |
| 2025-09-12 | 56.90 | 56.90 | 56.90 | 56.90 | +0.690% | 1 | 202 | -32.337% |
| 2025-09-11 | 56.42 | 56.51 | 56.42 | 56.51 | +0.516% | 3 | 202 | -31.870% |
| 2025-09-10 | 56.17 | 56.22 | 56.15 | 56.22 | +3.823% | 7 | 199 | -31.519% |
| 2025-09-04 | 54.15 | 54.15 | 54.15 | 54.15 | -2.695% | 1 | 192 | -28.901% |
| 2025-08-27 | 55.65 | 55.65 | 55.65 | 55.65 | -5.357% | 1 | 192 | -30.818% |
| 2025-08-15 | 58.15 | 58.85 | 58.15 | 58.80 | -0.221% | 142 | 191 | -34.524% |
| 2025-07-23 | 58.93 | 58.93 | 58.93 | 58.93 | -0.507% | 1 | 50 | -34.668% |
| 2025-07-22 | 59.55 | 59.55 | 59.23 | 59.23 | +1.161% | 16 | 50 | -34.999% |
| 2025-07-21 | 58.55 | 58.55 | 58.55 | 58.55 | +0.085% | 5 | 50 | -34.244% |
| 2025-07-18 | 58.37 | 58.50 | 58.37 | 58.50 | -1.432% | 3 | 45 | -34.188% |
| 2025-07-16 | 59.35 | 59.35 | 59.35 | 59.35 | +1.627% | 5 | 45 | -35.131% |
| 2025-07-11 | 58.40 | 58.40 | 58.40 | 58.40 | +6.278% | 5 | 45 | -34.075% |
| 2025-07-09 | 54.95 | 54.95 | 54.95 | 54.95 | +8.575% | 20 | 49 | -29.936% |
| 2025-06-23 | 50.61 | 50.61 | 50.61 | 50.61 | -5.842% | 1 | 29 | -23.928% |
| 2025-06-16 | 53.75 | 53.75 | 53.75 | 53.75 | +3.565% | 1 | 28 | -28.372% |
| 2025-06-13 | 51.90 | 51.90 | 51.90 | 51.90 | -3.889% | 4 | 27 | -25.819% |
| 2025-05-27 | 54.00 | 54.00 | 54.00 | 54.00 | +2.079% | 20 | 25 | -28.704% |
| 2025-05-21 | 52.90 | 52.90 | 52.90 | 52.90 | +3.725% | 10 | 25 | -27.221% |
| 2025-05-15 | 51.00 | 51.00 | 51.00 | 51.00 | +4.294% | 30 | 35 | -24.510% |
| 2025-05-08 | 48.50 | 48.91 | 48.50 | 48.90 | +5.388% | 3 | 5 | -21.268% |
| 2025-05-06 | 46.40 | 46.40 | 46.40 | 46.40 | -3.333% | 1 | 5 | -17.026% |
| 2025-05-01 | 48.00 | 48.00 | 48.00 | 48.00 | +6.667% | 1 | 4 | -19.792% |
| 2025-04-30 | 45.00 | 45.00 | 45.00 | 45.00 | -4.661% | 1 | 3 | -14.444% |
| 2025-04-29 | 47.20 | 47.20 | 47.20 | 47.20 | +2.832% | 1 | 4 | -18.432% |
| 2025-04-23 | 45.90 | 45.90 | 45.90 | 45.90 | +7.848% | 1 | 3 | -16.122% |
| 2025-04-21 | 42.56 | 42.56 | 42.56 | 42.56 | +9.128% | 1 | 2 | -9.539% |
| 2025-04-10 | 39.00 | 39.00 | 39.00 | 39.00 | 0.000% | 1 | 1 | -1.282% |