IBIT271217C00031000
IBIT Dec 17 2027 31.00 Call
optionOPRA
InactiveOct 6, 2026
21.64USD+0.651%(+0.14)1Vol219OI
IBIT271217C00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 21.64 | 21.64 | 21.64 | 21.64 | +0.651% | 1 | 219 | 0.000% |
| 2026-09-23 | 21.50 | 21.50 | 21.50 | 21.50 | +13.817% | 1 | 219 | +0.651% |
| 2026-09-18 | 18.89 | 18.89 | 18.89 | 18.89 | +14.833% | 1 | 218 | +14.558% |
| 2026-09-16 | 16.45 | 16.45 | 16.45 | 16.45 | -0.303% | 1 | 218 | +31.550% |
| 2026-09-15 | 16.56 | 16.56 | 16.50 | 16.50 | -9.934% | 2 | 218 | +31.152% |
| 2026-09-03 | 18.32 | 18.32 | 18.32 | 18.32 | +1.215% | 1 | 218 | +18.122% |
| 2026-08-26 | 18.36 | 18.36 | 18.10 | 18.10 | -1.362% | 2 | 218 | +19.558% |
| 2026-08-25 | 18.35 | 18.35 | 18.35 | 18.35 | +4.261% | 5 | 218 | +17.929% |
| 2026-08-21 | 17.60 | 17.60 | 17.60 | 17.60 | +17.726% | 1 | 218 | +22.955% |
| 2026-08-20 | 14.95 | 14.95 | 14.95 | 14.95 | +8.648% | 1 | 218 | +44.749% |
| 2026-08-19 | 12.75 | 13.76 | 12.75 | 13.76 | +22.094% | 11 | 218 | +57.267% |
| 2026-08-11 | 11.27 | 11.27 | 11.27 | 11.27 | -4.167% | 1 | 218 | +92.014% |
| 2026-08-10 | 11.74 | 11.77 | 11.74 | 11.76 | +2.707% | 10 | 218 | +84.014% |
| 2026-08-04 | 11.45 | 11.45 | 11.45 | 11.45 | +0.439% | 5 | 218 | +88.996% |
| 2026-08-03 | 10.95 | 11.40 | 10.95 | 11.40 | +3.920% | 10 | 212 | +89.825% |
| 2026-07-31 | 10.95 | 10.97 | 10.95 | 10.97 | -3.772% | 2 | 213 | +97.265% |
| 2026-07-29 | 11.61 | 11.61 | 11.40 | 11.40 | +2.518% | 4 | 209 | +89.825% |
| 2026-07-28 | 11.12 | 11.12 | 11.12 | 11.12 | -9.887% | 2 | 207 | +94.604% |
| 2026-07-27 | 12.35 | 12.40 | 12.34 | 12.34 | +3.697% | 10 | 204 | +75.365% |
| 2026-07-10 | 11.90 | 11.90 | 11.90 | 11.90 | +4.112% | 1 | 204 | +81.849% |
| 2026-07-09 | 11.43 | 11.43 | 11.43 | 11.43 | +1.420% | 1 | 204 | +89.326% |
| 2026-07-08 | 11.27 | 11.27 | 11.27 | 11.27 | +8.365% | 1 | 204 | +92.014% |
| 2026-07-01 | 10.40 | 10.40 | 10.40 | 10.40 | -16.800% | 1 | 204 | +108.077% |
| 2026-06-17 | 12.50 | 12.50 | 12.50 | 12.50 | +7.481% | 5 | 204 | +73.120% |
| 2026-06-09 | 11.63 | 11.63 | 11.63 | 11.63 | -8.927% | 1 | 204 | +86.071% |
| 2026-06-08 | 12.75 | 12.77 | 12.75 | 12.77 | +10.086% | 30 | 189 | +69.460% |
| 2026-06-05 | 11.60 | 11.60 | 11.60 | 11.60 | -9.020% | 2 | 189 | +86.552% |
| 2026-06-04 | 12.75 | 12.75 | 12.75 | 12.75 | -36.567% | 1 | 189 | +69.725% |
| 2026-05-04 | 20.10 | 20.10 | 20.10 | 20.10 | +2.656% | 2 | 189 | +7.662% |
| 2026-04-17 | 19.58 | 19.58 | 19.58 | 19.58 | +3.598% | 1 | 189 | +10.521% |
| 2026-04-15 | 18.90 | 18.90 | 18.90 | 18.90 | +7.692% | 3 | 188 | +14.497% |
| 2026-04-08 | 17.55 | 17.55 | 17.55 | 17.55 | -8.355% | 1 | 188 | +23.305% |
| 2026-03-17 | 19.15 | 19.15 | 19.15 | 19.15 | -0.519% | 1 | 187 | +13.003% |
| 2026-03-16 | 19.25 | 19.25 | 19.25 | 19.25 | +17.378% | 1 | 187 | +12.416% |
| 2026-03-06 | 16.40 | 16.40 | 16.40 | 16.40 | -12.766% | 1 | 187 | +31.951% |
| 2026-03-04 | 18.80 | 18.80 | 18.80 | 18.80 | +11.243% | 2 | 186 | +15.106% |
| 2026-02-13 | 17.00 | 17.00 | 16.90 | 16.90 | +7.643% | 36 | 186 | +28.047% |
| 2026-02-11 | 15.70 | 15.70 | 15.70 | 15.70 | -0.633% | 5 | 186 | +37.834% |
| 2026-02-05 | 15.80 | 15.80 | 15.80 | 15.80 | -17.060% | 1 | 186 | +36.962% |
| 2026-02-04 | 19.05 | 19.05 | 19.05 | 19.05 | -26.019% | 2 | 185 | +13.596% |
| 2026-01-26 | 25.50 | 25.75 | 25.50 | 25.75 | -1.718% | 77 | 186 | -15.961% |
| 2026-01-22 | 26.20 | 26.20 | 26.20 | 26.20 | -2.421% | 1 | 115 | -17.405% |
| 2026-01-21 | 26.85 | 26.85 | 26.85 | 26.85 | +1.130% | 1 | 115 | -19.404% |
| 2026-01-20 | 27.20 | 27.20 | 26.55 | 26.55 | -7.652% | 4 | 115 | -18.493% |
| 2026-01-06 | 28.75 | 28.75 | 28.75 | 28.75 | -0.588% | 21 | 115 | -24.730% |
| 2026-01-05 | 28.70 | 29.03 | 28.70 | 28.92 | +6.363% | 113 | 46 | -25.173% |
| 2026-01-02 | 27.23 | 27.30 | 27.09 | 27.19 | +0.332% | 6 | 46 | -20.412% |
| 2025-12-22 | 27.10 | 27.10 | 27.10 | 27.10 | +3.081% | 15 | 45 | -20.148% |
| 2025-12-19 | 26.34 | 26.44 | 26.22 | 26.29 | -6.107% | 4 | 36 | -17.687% |
| 2025-12-02 | 28.00 | 28.00 | 28.00 | 28.00 | +12.000% | 2 | 34 | -22.714% |
| 2025-12-01 | 24.95 | 25.00 | 24.95 | 25.00 | -9.420% | 2 | 32 | -13.440% |
| 2025-11-26 | 27.60 | 27.60 | 27.60 | 27.60 | +5.103% | 10 | 41 | -21.594% |
| 2025-11-20 | 26.08 | 26.27 | 26.08 | 26.26 | -10.406% | 53 | 41 | -17.593% |
| 2025-11-18 | 29.28 | 29.44 | 29.27 | 29.31 | -3.965% | 53 | 89 | -26.169% |
| 2025-11-14 | 30.65 | 30.75 | 30.52 | 30.52 | -14.028% | 12 | 40 | -29.096% |
| 2025-11-10 | 35.50 | 35.50 | 35.50 | 35.50 | -12.583% | 5 | 48 | -39.042% |
| 2025-10-28 | 40.44 | 40.61 | 40.20 | 40.61 | +2.551% | 19 | 53 | -46.713% |
| 2025-10-14 | 39.60 | 39.60 | 39.60 | 39.60 | +6.309% | 2 | 43 | -45.354% |
| 2025-09-25 | 37.25 | 37.25 | 37.25 | 37.25 | -3.372% | 2 | 45 | -41.906% |
| 2025-09-22 | 38.55 | 38.55 | 38.55 | 38.55 | -3.745% | 1 | 45 | -43.865% |
| 2025-09-17 | 40.05 | 40.05 | 40.05 | 40.05 | +2.430% | 2 | 46 | -45.968% |
| 2025-08-25 | 39.10 | 39.10 | 39.10 | 39.10 | -0.128% | 5 | 46 | -44.655% |
| 2025-08-21 | 39.15 | 39.15 | 39.15 | 39.15 | +3.026% | 3 | 41 | -44.725% |
| 2025-07-02 | 38.00 | 38.00 | 38.00 | 38.00 | +2.703% | 1 | 38 | -43.053% |
| 2025-06-27 | 37.00 | 37.00 | 37.00 | 37.00 | -0.751% | 1 | 39 | -41.514% |
| 2025-06-25 | 37.28 | 37.28 | 37.28 | 37.28 | +4.280% | 7 | 38 | -41.953% |
| 2025-06-02 | 36.08 | 36.08 | 35.75 | 35.75 | -2.721% | 2 | 31 | -39.469% |
| 2025-05-30 | 36.80 | 36.80 | 36.75 | 36.75 | -0.703% | 4 | 33 | -41.116% |
| 2025-05-28 | 37.01 | 37.01 | 37.01 | 37.01 | +1.120% | 1 | 31 | -41.529% |
| 2025-05-14 | 36.60 | 36.60 | 36.60 | 36.60 | +41.149% | 1 | 31 | -40.874% |
| 2025-04-09 | 26.00 | 26.00 | 25.93 | 25.93 | +8.222% | 19 | 30 | -16.545% |
| 2025-04-07 | 23.56 | 23.96 | 23.56 | 23.96 | 0.000% | 11 | 11 | -9.683% |