IBIT271217C00015000
IBIT Dec 17 2027 15.00 Call
optionOPRA
EODOct 15, 2026
32.40USD-0.308%(-0.10)1Vol70OI
IBIT271217C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 32.40 | 32.40 | 32.40 | 32.40 | -0.308% | 1 | 70 | 0.000% |
| 2026-10-14 | 32.50 | 32.50 | 32.50 | 32.50 | -4.552% | 1 | 71 | -0.308% |
| 2026-09-28 | 34.05 | 34.05 | 34.05 | 34.05 | +6.075% | 1 | 71 | -4.846% |
| 2026-09-18 | 32.10 | 32.10 | 32.10 | 32.10 | +4.799% | 1 | 71 | +0.935% |
| 2026-09-08 | 30.63 | 30.63 | 30.63 | 30.63 | -2.978% | 1 | 70 | +5.779% |
| 2026-08-24 | 31.57 | 31.57 | 31.57 | 31.57 | +4.710% | 1 | 71 | +2.629% |
| 2026-08-21 | 30.15 | 30.15 | 30.15 | 30.15 | +11.667% | 1 | 71 | +7.463% |
| 2026-08-20 | 27.00 | 27.00 | 27.00 | 27.00 | +5.140% | 1 | 71 | +20.000% |
| 2026-08-19 | 25.68 | 25.68 | 25.68 | 25.68 | +15.157% | 1 | 70 | +26.168% |
| 2026-08-14 | 22.30 | 22.30 | 22.30 | 22.30 | -1.327% | 2 | 69 | +45.291% |
| 2026-08-12 | 22.60 | 22.60 | 22.60 | 22.60 | -0.659% | 1 | 69 | +43.363% |
| 2026-08-11 | 22.75 | 22.75 | 22.75 | 22.75 | -0.871% | 1 | 68 | +42.418% |
| 2026-08-10 | 23.34 | 23.34 | 22.95 | 22.95 | +0.879% | 2 | 66 | +41.176% |
| 2026-07-31 | 22.75 | 22.75 | 22.75 | 22.75 | -6.686% | 1 | 66 | +42.418% |
| 2026-07-21 | 24.34 | 24.38 | 24.34 | 24.38 | +3.087% | 3 | 66 | +32.896% |
| 2026-07-20 | 23.65 | 23.65 | 23.65 | 23.65 | +2.204% | 2 | 64 | +36.998% |
| 2026-07-10 | 23.14 | 23.14 | 23.14 | 23.14 | +2.844% | 4 | 64 | +40.017% |
| 2026-07-09 | 22.50 | 22.50 | 22.50 | 22.50 | +2.975% | 1 | 64 | +44.000% |
| 2026-07-08 | 21.85 | 21.85 | 21.85 | 21.85 | -0.228% | 1 | 64 | +48.284% |
| 2026-07-06 | 21.90 | 21.90 | 21.90 | 21.90 | +3.890% | 1 | 64 | +47.945% |
| 2026-07-01 | 21.08 | 21.08 | 21.08 | 21.08 | +4.667% | 1 | 64 | +53.700% |
| 2026-06-30 | 20.20 | 20.40 | 20.14 | 20.14 | -10.369% | 10 | 57 | +60.874% |
| 2026-06-23 | 22.47 | 22.47 | 22.47 | 22.47 | -4.015% | 1 | 56 | +44.192% |
| 2026-06-08 | 23.41 | 23.41 | 23.41 | 23.41 | +8.129% | 1 | 56 | +38.402% |
| 2026-06-05 | 21.85 | 21.85 | 21.65 | 21.65 | -15.595% | 4 | 57 | +49.654% |
| 2026-06-02 | 25.65 | 25.65 | 25.65 | 25.65 | -21.727% | 1 | 57 | +26.316% |
| 2026-05-12 | 32.77 | 32.77 | 32.77 | 32.77 | +16.164% | 1 | 57 | -1.129% |
| 2026-04-08 | 28.21 | 28.21 | 28.21 | 28.21 | +9.767% | 1 | 57 | +14.853% |
| 2026-03-27 | 25.70 | 25.70 | 25.70 | 25.70 | -3.019% | 5 | 56 | +26.070% |
| 2026-03-26 | 26.50 | 26.50 | 26.50 | 26.50 | -3.285% | 1 | 52 | +22.264% |
| 2026-03-20 | 27.40 | 27.40 | 27.40 | 27.40 | -0.182% | 1 | 51 | +18.248% |
| 2026-03-19 | 27.45 | 27.45 | 27.45 | 27.45 | -1.010% | 1 | 52 | +18.033% |
| 2026-03-12 | 27.72 | 27.74 | 27.72 | 27.73 | -1.317% | 5 | 52 | +16.841% |
| 2026-02-09 | 28.10 | 28.10 | 28.10 | 28.10 | +4.345% | 1 | 47 | +15.302% |
| 2026-02-05 | 27.70 | 27.70 | 26.93 | 26.93 | -6.493% | 6 | 47 | +20.312% |
| 2026-02-04 | 28.80 | 28.80 | 28.80 | 28.80 | -24.211% | 2 | 49 | +12.500% |
| 2026-01-26 | 37.54 | 38.00 | 37.54 | 38.00 | -11.070% | 9 | 51 | -14.737% |
| 2026-01-14 | 42.73 | 42.73 | 42.73 | 42.73 | +5.014% | 5 | 50 | -24.175% |
| 2026-01-13 | 40.69 | 40.69 | 40.69 | 40.69 | -0.392% | 1 | 49 | -20.374% |
| 2026-01-06 | 40.85 | 40.85 | 40.85 | 40.85 | +8.040% | 20 | 48 | -20.685% |
| 2025-12-19 | 37.81 | 37.81 | 37.81 | 37.81 | +1.558% | 4 | 48 | -14.308% |
| 2025-12-15 | 37.10 | 37.23 | 37.10 | 37.23 | -7.847% | 2 | 48 | -12.973% |
| 2025-12-10 | 40.37 | 40.40 | 40.37 | 40.40 | +2.227% | 7 | 48 | -19.802% |
| 2025-11-19 | 39.52 | 39.52 | 39.52 | 39.52 | -0.076% | 2 | 41 | -18.016% |
| 2025-11-18 | 39.68 | 39.68 | 39.55 | 39.55 | -4.699% | 2 | 43 | -18.078% |
| 2025-11-17 | 41.50 | 41.50 | 41.50 | 41.50 | -0.955% | 1 | 42 | -21.928% |
| 2025-11-14 | 41.90 | 41.90 | 41.90 | 41.90 | -7.444% | 1 | 41 | -22.673% |
| 2025-11-12 | 45.27 | 45.27 | 45.20 | 45.27 | +2.074% | 3 | 40 | -28.429% |
| 2025-11-07 | 44.35 | 44.35 | 44.35 | 44.35 | -3.587% | 2 | 39 | -26.945% |
| 2025-11-04 | 46.00 | 46.00 | 46.00 | 46.00 | -6.504% | 20 | 39 | -29.565% |
| 2025-10-30 | 49.20 | 49.20 | 49.20 | 49.20 | -2.187% | 1 | 37 | -34.146% |
| 2025-10-29 | 50.30 | 50.30 | 50.30 | 50.30 | -5.433% | 1 | 36 | -35.586% |
| 2025-10-27 | 53.19 | 53.19 | 53.19 | 53.19 | +4.705% | 3 | 38 | -39.086% |
| 2025-10-24 | 50.80 | 50.80 | 50.80 | 50.80 | +3.064% | 1 | 38 | -36.220% |
| 2025-10-21 | 49.29 | 49.29 | 49.29 | 49.29 | -1.420% | 3 | 39 | -34.267% |
| 2025-10-16 | 50.00 | 50.00 | 50.00 | 50.00 | -12.664% | 1 | 38 | -35.200% |
| 2025-10-07 | 57.46 | 57.46 | 57.25 | 57.25 | +0.704% | 5 | 39 | -43.406% |
| 2025-10-03 | 56.75 | 56.85 | 56.75 | 56.85 | +3.176% | 16 | 39 | -43.008% |
| 2025-10-02 | 55.10 | 55.10 | 55.10 | 55.10 | +5.616% | 7 | 45 | -41.198% |
| 2025-09-30 | 51.69 | 52.17 | 51.69 | 52.17 | -0.249% | 10 | 52 | -37.895% |
| 2025-09-29 | 52.30 | 52.30 | 52.30 | 52.30 | +5.657% | 1 | 60 | -38.050% |
| 2025-09-26 | 49.50 | 49.50 | 49.50 | 49.50 | -4.033% | 1 | 59 | -34.545% |
| 2025-09-23 | 51.58 | 51.58 | 51.58 | 51.58 | +0.058% | 5 | 60 | -37.185% |
| 2025-09-22 | 51.55 | 51.55 | 51.55 | 51.55 | -2.736% | 4 | 55 | -37.148% |
| 2025-09-12 | 53.00 | 53.00 | 53.00 | 53.00 | +2.713% | 1 | 51 | -38.868% |
| 2025-09-10 | 51.60 | 51.60 | 51.60 | 51.60 | +2.687% | 1 | 52 | -37.209% |
| 2025-09-02 | 50.30 | 50.30 | 50.25 | 50.25 | +1.927% | 12 | 53 | -35.522% |
| 2025-08-29 | 49.30 | 49.30 | 49.30 | 49.30 | -10.119% | 1 | 40 | -34.280% |
| 2025-08-14 | 54.85 | 54.85 | 54.85 | 54.85 | +3.102% | 2 | 40 | -40.930% |
| 2025-08-08 | 53.20 | 53.20 | 53.20 | 53.20 | +0.853% | 1 | 38 | -39.098% |
| 2025-08-01 | 52.75 | 52.75 | 52.75 | 52.75 | -3.069% | 1 | 39 | -38.578% |
| 2025-07-31 | 54.54 | 54.54 | 54.42 | 54.42 | +0.591% | 2 | 40 | -40.463% |
| 2025-07-18 | 54.10 | 54.10 | 54.10 | 54.10 | -1.205% | 2 | 38 | -40.111% |
| 2025-07-11 | 54.50 | 54.76 | 54.50 | 54.76 | +5.308% | 5 | 40 | -40.833% |
| 2025-07-10 | 50.80 | 52.00 | 50.80 | 52.00 | +5.370% | 4 | 41 | -37.692% |
| 2025-07-08 | 49.35 | 49.35 | 49.35 | 49.35 | +0.366% | 4 | 37 | -34.347% |
| 2025-07-07 | 49.17 | 49.17 | 49.17 | 49.17 | -1.265% | 2 | 33 | -34.106% |
| 2025-07-02 | 49.80 | 49.80 | 49.80 | 49.80 | +3.320% | 1 | 31 | -34.940% |
| 2025-07-01 | 48.20 | 48.20 | 48.20 | 48.20 | -1.753% | 1 | 32 | -32.780% |
| 2025-06-26 | 49.06 | 49.06 | 49.06 | 49.06 | +0.184% | 1 | 31 | -33.958% |
| 2025-06-25 | 48.50 | 48.97 | 48.50 | 48.97 | +6.111% | 2 | 30 | -33.837% |
| 2025-06-20 | 46.15 | 46.15 | 46.15 | 46.15 | -5.139% | 2 | 32 | -29.794% |
| 2025-06-03 | 48.65 | 48.65 | 48.65 | 48.65 | +3.533% | 1 | 33 | -33.402% |
| 2025-05-30 | 46.99 | 46.99 | 46.99 | 46.99 | -3.906% | 2 | 32 | -31.049% |
| 2025-05-29 | 48.90 | 48.90 | 48.90 | 48.90 | -1.012% | 1 | 33 | -33.742% |
| 2025-05-28 | 49.50 | 49.50 | 49.40 | 49.40 | -2.178% | 5 | 32 | -34.413% |
| 2025-05-23 | 50.50 | 50.50 | 50.50 | 50.50 | -2.510% | 2 | 26 | -35.842% |
| 2025-05-22 | 51.80 | 51.80 | 51.80 | 51.80 | +10.968% | 1 | 26 | -37.452% |
| 2025-05-16 | 46.68 | 46.68 | 46.68 | 46.68 | -1.311% | 2 | 25 | -30.591% |
| 2025-05-15 | 47.30 | 47.30 | 47.30 | 47.30 | +0.638% | 1 | 26 | -31.501% |
| 2025-05-09 | 46.90 | 47.00 | 46.90 | 47.00 | +12.845% | 6 | 25 | -31.064% |
| 2025-05-05 | 41.65 | 41.65 | 41.65 | 41.65 | -0.833% | 1 | 22 | -22.209% |
| 2025-04-28 | 42.00 | 42.00 | 42.00 | 42.00 | -0.709% | 1 | 21 | -22.857% |
| 2025-04-24 | 42.70 | 42.70 | 42.30 | 42.30 | +2.545% | 6 | 20 | -23.404% |
| 2025-04-23 | 41.25 | 41.25 | 41.25 | 41.25 | +13.950% | 2 | 14 | -21.455% |
| 2025-04-17 | 36.20 | 36.20 | 36.20 | 36.20 | +4.263% | 1 | 13 | -10.497% |
| 2025-04-10 | 34.72 | 34.72 | 34.72 | 34.72 | +5.117% | 1 | 13 | -6.682% |
| 2025-04-07 | 33.50 | 33.50 | 33.03 | 33.03 | -9.754% | 7 | 13 | -1.907% |
| 2025-03-31 | 35.50 | 36.65 | 35.50 | 36.60 | -3.251% | 5 | 11 | -11.475% |
| 2025-03-26 | 37.83 | 37.83 | 37.83 | 37.83 | -2.875% | 9 | 9 | -14.354% |
| 2025-03-24 | 38.95 | 38.95 | 38.95 | 38.95 | 0.000% | 9 | 9 | -16.816% |