IBIT271217C00032000
IBIT Dec 17 2027 32.00 Call
optionOPRA
InactiveOct 5, 2026
20.80USD-1.422%(-0.30)49Vol404OI
IBIT271217C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.6200 | 20.8000 | 20.6200 | 20.8000 | -1.422% | 49 | 357 | 0.000% |
| 2026-10-02 | 21.0500 | 21.1000 | 21.0500 | 21.1000 | +8.205% | 50 | 307 | -1.422% |
| 2026-09-28 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +15.044% | 1 | 307 | +6.667% |
| 2026-09-15 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -4.129% | 1 | 306 | +22.714% |
| 2026-09-09 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | +1.902% | 1 | 305 | +17.647% |
| 2026-09-08 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +0.931% | 1 | 306 | +19.885% |
| 2026-08-31 | 17.1700 | 17.2300 | 17.1700 | 17.1900 | -0.979% | 6 | 307 | +21.001% |
| 2026-08-26 | 17.5700 | 17.5700 | 17.3600 | 17.3600 | +0.638% | 3 | 308 | +19.816% |
| 2026-08-21 | 17.2000 | 17.2500 | 17.2000 | 17.2500 | +16.162% | 6 | 308 | +20.580% |
| 2026-08-20 | 14.2000 | 14.8500 | 14.2000 | 14.8500 | +21.224% | 13 | 298 | +40.067% |
| 2026-08-19 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +18.932% | 1 | 297 | +69.796% |
| 2026-08-14 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -4.630% | 1 | 296 | +101.942% |
| 2026-08-11 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -5.013% | 1 | 310 | +92.593% |
| 2026-08-07 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +5.278% | 15 | 310 | +82.938% |
| 2026-08-03 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -5.841% | 3 | 310 | +92.593% |
| 2026-07-27 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -0.864% | 1 | 311 | +81.343% |
| 2026-07-23 | 11.5600 | 11.6100 | 11.5600 | 11.5700 | -4.774% | 3 | 311 | +79.775% |
| 2026-07-21 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +3.846% | 1 | 310 | +71.193% |
| 2026-07-20 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +3.723% | 1 | 310 | +77.778% |
| 2026-07-16 | 11.3500 | 11.3500 | 11.2700 | 11.2800 | +3.108% | 9 | 310 | +84.397% |
| 2026-07-13 | 10.8500 | 11.0500 | 10.8500 | 10.9400 | -1.883% | 13 | 308 | +90.128% |
| 2026-07-09 | 11.2000 | 11.2000 | 11.1500 | 11.1500 | -2.620% | 188 | 193 | +86.547% |
| 2026-07-06 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +8.531% | 2 | 191 | +81.659% |
| 2026-07-02 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +13.563% | 1 | 190 | +97.156% |
| 2026-06-30 | 9.5000 | 9.5000 | 9.2900 | 9.2900 | -6.162% | 16 | 177 | +123.897% |
| 2026-06-29 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.198% | 1 | 177 | +110.101% |
| 2026-06-24 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -12.870% | 1 | 176 | +107.585% |
| 2026-06-18 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -9.234% | 1 | 175 | +80.870% |
| 2026-06-17 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +9.224% | 1 | 175 | +64.167% |
| 2026-06-12 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -2.439% | 5 | 170 | +79.310% |
| 2026-06-11 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +9.083% | 1 | 170 | +74.937% |
| 2026-06-05 | 11.1000 | 11.1000 | 10.9000 | 10.9000 | -27.575% | 5 | 166 | +90.826% |
| 2026-04-02 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -13.356% | 1 | 165 | +38.206% |
| 2026-03-18 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -7.705% | 1 | 165 | +19.747% |
| 2026-03-17 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | +12.091% | 1 | 164 | +10.521% |
| 2026-03-10 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | +5.266% | 1 | 164 | +23.883% |
| 2026-03-06 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +4.865% | 1 | 165 | +30.408% |
| 2026-02-19 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -8.097% | 1 | 164 | +36.752% |
| 2026-02-13 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +2.160% | 11 | 163 | +25.680% |
| 2026-02-10 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -5.704% | 10 | 163 | +28.395% |
| 2026-02-09 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | +17.270% | 1 | 173 | +21.071% |
| 2026-02-05 | 15.7000 | 15.7000 | 14.6500 | 14.6500 | -19.284% | 11 | 172 | +41.980% |
| 2026-02-04 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -29.787% | 1 | 162 | +14.601% |
| 2026-01-22 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -9.773% | 14 | 161 | -19.536% |
| 2026-01-05 | 28.0500 | 28.6500 | 28.0500 | 28.6500 | +7.991% | 65 | 126 | -27.400% |
| 2026-01-02 | 26.5400 | 26.6100 | 26.4900 | 26.5300 | +4.862% | 4 | 126 | -21.598% |
| 2025-12-31 | 25.3500 | 25.3500 | 25.3000 | 25.3000 | -0.784% | 2 | 123 | -17.787% |
| 2025-12-23 | 25.4300 | 25.5000 | 25.4300 | 25.5000 | +0.394% | 2 | 123 | -18.431% |
| 2025-12-19 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -0.196% | 50 | 123 | -18.110% |
| 2025-12-15 | 26.3500 | 26.3800 | 25.4500 | 25.4500 | -4.789% | 97 | 83 | -18.271% |
| 2025-11-26 | 27.0000 | 27.0000 | 26.7300 | 26.7300 | +5.778% | 6 | 106 | -22.185% |
| 2025-11-24 | 25.2000 | 25.2700 | 25.2000 | 25.2700 | -9.133% | 2 | 106 | -17.689% |
| 2025-11-17 | 28.0300 | 28.2500 | 27.7600 | 27.8100 | -7.423% | 91 | 105 | -25.207% |
| 2025-11-14 | 30.0000 | 30.2000 | 29.9500 | 30.0400 | -13.802% | 15 | 19 | -30.759% |
| 2025-11-10 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | +4.341% | 1 | 28 | -40.316% |
| 2025-11-07 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -14.469% | 1 | 28 | -37.725% |
| 2025-10-28 | 39.6500 | 39.8900 | 39.0500 | 39.0500 | -3.005% | 17 | 27 | -46.735% |
| 2025-10-27 | 39.9100 | 40.2600 | 39.9100 | 40.2600 | +7.331% | 5 | 8 | -48.336% |
| 2025-10-24 | 37.3800 | 37.5100 | 37.3800 | 37.5100 | -2.139% | 2 | 8 | -44.548% |
| 2025-09-22 | 38.3300 | 38.3300 | 38.3300 | 38.3300 | +1.402% | 1 | 8 | -45.734% |
| 2025-08-21 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | -2.326% | 2 | 8 | -44.974% |
| 2025-08-20 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | -10.000% | 4 | 9 | -46.253% |
| 2025-08-13 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +5.134% | 2 | 6 | -51.628% |
| 2025-07-25 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | -1.160% | 1 | 7 | -49.144% |
| 2025-07-18 | 41.3800 | 41.3800 | 41.3800 | 41.3800 | -2.750% | 4 | 6 | -49.734% |
| 2025-07-11 | 42.5500 | 42.5500 | 42.5500 | 42.5500 | +16.257% | 2 | 10 | -51.116% |
| 2025-06-24 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | +2.235% | 4 | 8 | -43.169% |
| 2025-06-13 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | 0.000% | 8 | 4 | -41.899% |