IBIT271217C00033000
IBIT Dec 17 2027 33.00 Call
optionOPRA
EODOct 15, 2026
17.26USD+1.529%(+0.26)2Vol145OI
IBIT271217C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | +1.529% | 2 | 147 | 0.000% |
| 2026-10-08 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -6.696% | 2 | 147 | +1.529% |
| 2026-10-07 | 18.1800 | 18.2200 | 18.1800 | 18.2200 | -6.946% | 2 | 145 | -5.269% |
| 2026-10-02 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | +5.043% | 1 | 146 | -11.849% |
| 2026-09-28 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | -3.669% | 2 | 148 | -7.403% |
| 2026-09-24 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +0.781% | 4 | 150 | -10.801% |
| 2026-09-23 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -6.341% | 3 | 157 | -10.104% |
| 2026-09-21 | 20.0100 | 20.5000 | 20.0100 | 20.5000 | +15.104% | 11 | 150 | -15.805% |
| 2026-09-18 | 17.1500 | 17.8100 | 17.1500 | 17.8100 | +8.598% | 8 | 154 | -3.088% |
| 2026-09-14 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -2.959% | 20 | 154 | +5.244% |
| 2026-09-11 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +5.034% | 2 | 156 | +2.130% |
| 2026-09-10 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -4.226% | 1 | 155 | +7.272% |
| 2026-09-09 | 16.8500 | 16.8500 | 16.8000 | 16.8000 | -1.466% | 6 | 152 | +2.738% |
| 2026-09-08 | 16.4000 | 17.0500 | 16.4000 | 17.0500 | -1.388% | 4 | 152 | +1.232% |
| 2026-09-04 | 17.3000 | 17.3000 | 17.2900 | 17.2900 | -3.891% | 10 | 142 | -0.174% |
| 2026-09-03 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | +12.087% | 1 | 144 | -4.058% |
| 2026-09-02 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -0.062% | 3 | 141 | +7.539% |
| 2026-09-01 | 16.2800 | 16.2800 | 16.0600 | 16.0600 | -2.961% | 12 | 131 | +7.472% |
| 2026-08-31 | 16.4700 | 16.6900 | 16.4700 | 16.5500 | -2.647% | 12 | 130 | +4.290% |
| 2026-08-28 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.802% | 2 | 132 | +1.529% |
| 2026-08-27 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | +3.798% | 2 | 130 | -1.315% |
| 2026-08-26 | 16.9300 | 16.9800 | 16.8500 | 16.8500 | +1.323% | 10 | 131 | +2.433% |
| 2026-08-21 | 16.4500 | 16.8000 | 16.4500 | 16.6300 | +17.113% | 11 | 120 | +3.788% |
| 2026-08-20 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +15.447% | 3 | 118 | +21.549% |
| 2026-08-19 | 12.3500 | 12.3500 | 12.3000 | 12.3000 | +18.269% | 12 | 124 | +40.325% |
| 2026-08-17 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +4.104% | 1 | 123 | +65.962% |
| 2026-08-13 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -7.500% | 1 | 122 | +72.773% |
| 2026-08-07 | 10.7700 | 10.8000 | 10.7700 | 10.8000 | +2.079% | 113 | 197 | +59.815% |
| 2026-08-06 | 10.4800 | 10.5800 | 10.4800 | 10.5800 | +0.954% | 12 | 185 | +63.138% |
| 2026-08-05 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +0.287% | 1 | 184 | +64.695% |
| 2026-07-29 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -10.684% | 1 | 185 | +65.167% |
| 2026-07-21 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.464% | 2 | 185 | +47.521% |
| 2026-07-20 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +6.363% | 10 | 195 | +54.107% |
| 2026-07-07 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -3.483% | 1 | 196 | +63.913% |
| 2026-07-06 | 10.7500 | 10.9900 | 10.7500 | 10.9100 | +5.922% | 31 | 227 | +58.203% |
| 2026-07-02 | 10.1000 | 10.3000 | 10.1000 | 10.3000 | +10.753% | 6 | 231 | +67.573% |
| 2026-07-01 | 9.0500 | 9.3500 | 9.0500 | 9.3000 | +5.802% | 51 | 196 | +85.591% |
| 2026-06-30 | 8.8700 | 9.1500 | 8.7900 | 8.7900 | -6.984% | 48 | 154 | +96.359% |
| 2026-06-29 | 9.4800 | 9.4800 | 9.2900 | 9.4500 | -1.563% | 76 | 89 | +82.646% |
| 2026-06-26 | 9.6500 | 9.6500 | 9.6000 | 9.6000 | +1.695% | 7 | 83 | +79.792% |
| 2026-06-25 | 9.2000 | 9.6100 | 9.2000 | 9.4400 | -1.667% | 38 | 59 | +82.839% |
| 2026-06-24 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -22.456% | 1 | 59 | +79.792% |
| 2026-06-15 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +12.036% | 1 | 59 | +39.418% |
| 2026-06-10 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -0.897% | 1 | 59 | +56.199% |
| 2026-06-09 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -4.292% | 1 | 59 | +54.798% |
| 2026-06-08 | 11.5000 | 11.8700 | 11.5000 | 11.6500 | +10.427% | 40 | 67 | +48.155% |
| 2026-06-05 | 10.0700 | 10.5500 | 10.0700 | 10.5500 | -10.213% | 5 | 64 | +63.602% |
| 2026-06-04 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -30.882% | 2 | 64 | +46.894% |
| 2026-04-16 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +9.677% | 1 | 64 | +1.529% |
| 2026-03-03 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -2.393% | 4 | 64 | +11.355% |
| 2026-02-13 | 16.0000 | 16.0000 | 15.8800 | 15.8800 | -3.932% | 29 | 81 | +8.690% |
| 2026-02-09 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | -7.395% | 4 | 81 | +4.416% |
| 2026-02-04 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -35.443% | 1 | 79 | -3.305% |
| 2026-01-05 | 27.7000 | 27.7400 | 27.5400 | 27.6500 | +6.061% | 19 | 67 | -37.577% |
| 2026-01-02 | 25.9000 | 26.0700 | 25.9000 | 26.0700 | +4.405% | 2 | 67 | -33.794% |
| 2025-12-30 | 24.9600 | 24.9700 | 24.9600 | 24.9700 | +0.281% | 2 | 67 | -30.877% |
| 2025-12-23 | 24.8100 | 24.9000 | 24.8100 | 24.9000 | 0.000% | 2 | 67 | -30.683% |
| 2025-11-20 | 24.7500 | 24.9200 | 24.7500 | 24.9000 | -11.071% | 21 | 66 | -30.683% |
| 2025-11-18 | 28.0000 | 28.2500 | 28.0000 | 28.0000 | +1.818% | 73 | 72 | -38.357% |
| 2025-11-17 | 27.5000 | 27.5200 | 27.3800 | 27.5000 | -16.667% | 26 | 132 | -37.236% |
| 2025-11-04 | 33.0000 | 33.0600 | 32.9500 | 33.0000 | -5.172% | 19 | 158 | -47.697% |
| 2025-11-03 | 34.7900 | 34.8000 | 34.7900 | 34.8000 | -4.422% | 2 | 147 | -50.402% |
| 2025-10-31 | 36.1900 | 36.4400 | 36.1700 | 36.4100 | -2.647% | 34 | 147 | -52.595% |
| 2025-10-29 | 37.3700 | 37.4000 | 37.3700 | 37.4000 | -5.460% | 2 | 113 | -53.850% |
| 2025-10-27 | 39.5600 | 39.5600 | 39.5600 | 39.5600 | +7.209% | 1 | 112 | -56.370% |
| 2025-10-24 | 36.7100 | 36.9000 | 36.7100 | 36.9000 | +2.786% | 2 | 112 | -53.225% |
| 2025-10-16 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | -2.973% | 10 | 112 | -51.922% |
| 2025-09-08 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -7.846% | 1 | 102 | -53.351% |
| 2025-08-22 | 37.5000 | 40.1500 | 37.5000 | 40.1500 | -3.717% | 5 | 101 | -57.011% |
| 2025-08-11 | 41.7500 | 41.7500 | 41.7000 | 41.7000 | +0.240% | 5 | 100 | -58.609% |
| 2025-07-22 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | +14.286% | 1 | 96 | -58.510% |
| 2025-07-07 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | +4.718% | 2 | 96 | -52.582% |
| 2025-07-01 | 34.7600 | 34.7600 | 34.7600 | 34.7600 | -2.222% | 3 | 94 | -50.345% |
| 2025-06-27 | 35.7000 | 36.0000 | 35.5500 | 35.5500 | -5.326% | 16 | 91 | -51.449% |
| 2025-06-11 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | +0.941% | 5 | 75 | -54.035% |
| 2025-06-10 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +2.198% | 6 | 80 | -53.602% |
| 2025-05-29 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | -1.595% | 5 | 86 | -52.582% |
| 2025-05-28 | 36.9900 | 36.9900 | 36.9900 | 36.9900 | +5.686% | 6 | 81 | -53.339% |
| 2025-05-19 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -0.568% | 4 | 75 | -50.686% |
| 2025-05-12 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | +15.486% | 2 | 71 | -50.966% |
| 2025-05-05 | 30.4800 | 30.4800 | 30.4800 | 30.4800 | +1.770% | 2 | 69 | -43.373% |
| 2025-04-23 | 30.2500 | 30.2500 | 29.9500 | 29.9500 | +10.926% | 2 | 71 | -42.371% |
| 2025-04-21 | 27.2800 | 27.5400 | 26.8400 | 27.0000 | +4.247% | 6 | 73 | -36.074% |
| 2025-04-17 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -0.385% | 1 | 76 | -33.359% |
| 2025-04-14 | 26.2000 | 26.2000 | 26.0000 | 26.0000 | +8.787% | 5 | 76 | -33.615% |
| 2025-04-10 | 23.4500 | 23.9000 | 23.4500 | 23.9000 | 0.000% | 71 | 71 | -27.782% |