IBIT271217C00034000
IBIT Dec 17 2027 34.00 Call
optionOPRA
EODOct 16, 2026
16.54USD-3.669%(-0.63)22Vol219OI
IBIT271217C00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 16.9100 | 16.9100 | 16.5400 | 16.5400 | -3.669% | 22 | 207 | 0.000% |
| 2026-10-15 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | +1.598% | 1 | 207 | -3.669% |
| 2026-10-14 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -4.249% | 5 | 207 | -2.130% |
| 2026-10-13 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +1.495% | 10 | 197 | -6.289% |
| 2026-10-09 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | +5.586% | 10 | 202 | -4.888% |
| 2026-10-08 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -12.533% | 10 | 192 | +0.425% |
| 2026-10-06 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | +0.911% | 4 | 196 | -12.161% |
| 2026-10-01 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | +1.912% | 10 | 196 | -11.361% |
| 2026-09-28 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | -1.559% | 5 | 191 | -9.667% |
| 2026-09-24 | 18.4600 | 18.6000 | 18.4500 | 18.6000 | -0.215% | 15 | 214 | -11.075% |
| 2026-09-23 | 18.4500 | 18.7000 | 18.4500 | 18.6400 | -4.263% | 24 | 199 | -11.266% |
| 2026-09-21 | 19.4500 | 19.5500 | 19.4500 | 19.4700 | +13.993% | 31 | 218 | -15.049% |
| 2026-09-18 | 16.9000 | 17.0800 | 16.9000 | 17.0800 | +15.640% | 10 | 208 | -3.162% |
| 2026-09-17 | 14.9500 | 14.9500 | 14.7600 | 14.7700 | +1.512% | 18 | 195 | +11.984% |
| 2026-09-16 | 14.0800 | 14.5500 | 14.0800 | 14.5500 | -5.519% | 8 | 189 | +13.677% |
| 2026-09-10 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -5.347% | 5 | 185 | +7.403% |
| 2026-09-09 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -2.282% | 1 | 184 | +1.659% |
| 2026-09-04 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +7.767% | 3 | 184 | -0.661% |
| 2026-09-02 | 15.2500 | 15.4500 | 15.2500 | 15.4500 | +0.130% | 6 | 187 | +7.055% |
| 2026-09-01 | 15.5100 | 15.5200 | 15.4300 | 15.4300 | -5.627% | 4 | 187 | +7.194% |
| 2026-08-31 | 15.7900 | 16.3500 | 15.7900 | 16.3500 | +3.155% | 13 | 185 | +1.162% |
| 2026-08-28 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -8.646% | 3 | 185 | +4.353% |
| 2026-08-27 | 16.8000 | 17.3500 | 16.8000 | 17.3500 | +5.664% | 16 | 178 | -4.669% |
| 2026-08-26 | 16.3200 | 16.4200 | 16.2900 | 16.4200 | -1.084% | 26 | 175 | +0.731% |
| 2026-08-25 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +0.060% | 1 | 175 | -0.361% |
| 2026-08-24 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | +4.669% | 4 | 175 | -0.301% |
| 2026-08-21 | 15.7800 | 16.0000 | 15.7800 | 15.8500 | +20.992% | 17 | 176 | +4.353% |
| 2026-08-20 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +11.584% | 1 | 175 | +26.260% |
| 2026-08-19 | 11.9300 | 11.9300 | 11.7000 | 11.7400 | +14.873% | 15 | 168 | +40.886% |
| 2026-08-07 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +0.393% | 40 | 168 | +61.840% |
| 2026-08-05 | 10.2500 | 10.2500 | 10.1800 | 10.1800 | -2.115% | 7 | 161 | +62.475% |
| 2026-07-23 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +6.448% | 1 | 162 | +59.038% |
| 2026-07-17 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -7.041% | 4 | 166 | +69.294% |
| 2026-07-14 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -0.473% | 4 | 162 | +57.374% |
| 2026-07-07 | 10.1200 | 10.5600 | 10.1200 | 10.5600 | +0.380% | 3 | 163 | +56.629% |
| 2026-07-06 | 9.6100 | 10.5200 | 9.6000 | 10.5200 | +8.903% | 22 | 181 | +57.224% |
| 2026-07-02 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +6.977% | 4 | 191 | +71.222% |
| 2026-07-01 | 8.5000 | 9.0300 | 8.5000 | 9.0300 | +5.614% | 46 | 194 | +83.167% |
| 2026-06-30 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -6.557% | 5 | 189 | +93.450% |
| 2026-06-26 | 9.0100 | 9.2000 | 9.0100 | 9.1500 | +1.893% | 73 | 117 | +80.765% |
| 2026-06-25 | 9.1000 | 9.1500 | 8.9000 | 8.9800 | -22.918% | 24 | 111 | +84.187% |
| 2026-06-16 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +6.881% | 2 | 111 | +41.974% |
| 2026-06-12 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +5.010% | 1 | 110 | +51.743% |
| 2026-06-09 | 10.6500 | 10.6500 | 10.3800 | 10.3800 | -6.906% | 2 | 108 | +59.345% |
| 2026-06-08 | 11.2500 | 11.3500 | 11.1500 | 11.1500 | +13.198% | 15 | 114 | +48.341% |
| 2026-06-05 | 10.4000 | 10.4000 | 9.6700 | 9.8500 | -12.832% | 61 | 95 | +67.919% |
| 2026-06-04 | 11.3100 | 11.3100 | 11.3000 | 11.3000 | -11.373% | 11 | 84 | +46.372% |
| 2026-06-02 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -26.215% | 1 | 83 | +29.725% |
| 2026-05-20 | 17.2800 | 17.2800 | 17.2800 | 17.2800 | +1.647% | 2 | 82 | -4.282% |
| 2026-04-14 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +9.254% | 2 | 82 | -2.706% |
| 2026-03-19 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | +3.389% | 4 | 80 | +6.298% |
| 2026-03-09 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +2.172% | 1 | 80 | +9.900% |
| 2026-03-06 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -15.296% | 4 | 79 | +12.288% |
| 2026-03-04 | 17.3500 | 17.3900 | 17.3500 | 17.3900 | +12.630% | 2 | 75 | -4.888% |
| 2026-02-13 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | +3.485% | 1 | 73 | +7.124% |
| 2026-02-05 | 14.9500 | 14.9500 | 14.9200 | 14.9200 | -16.648% | 3 | 73 | +10.858% |
| 2026-02-03 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -27.530% | 4 | 71 | -7.598% |
| 2026-01-28 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -9.788% | 8 | 75 | -33.036% |
| 2026-01-05 | 26.9800 | 27.3800 | 26.9800 | 27.3800 | +8.221% | 4 | 84 | -39.591% |
| 2026-01-02 | 25.3400 | 25.4400 | 25.1800 | 25.3000 | +4.416% | 4 | 84 | -34.625% |
| 2025-12-15 | 24.1900 | 24.2300 | 24.1900 | 24.2300 | +2.887% | 2 | 86 | -31.738% |
| 2025-12-01 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +2.391% | 4 | 86 | -29.766% |
| 2025-11-21 | 22.6000 | 23.0000 | 22.6000 | 23.0000 | -19.777% | 13 | 82 | -28.087% |
| 2025-11-14 | 28.6800 | 28.6800 | 28.6700 | 28.6700 | -15.948% | 2 | 73 | -42.309% |
| 2025-11-03 | 34.1000 | 34.1100 | 34.1000 | 34.1100 | -8.306% | 2 | 74 | -51.510% |
| 2025-10-29 | 37.1200 | 37.2000 | 37.1200 | 37.2000 | -1.483% | 2 | 74 | -55.538% |
| 2025-10-28 | 38.3800 | 38.4900 | 37.7500 | 37.7600 | +4.108% | 25 | 73 | -56.197% |
| 2025-10-24 | 36.1200 | 36.2800 | 35.9700 | 36.2700 | +6.022% | 4 | 87 | -54.398% |
| 2025-10-17 | 33.6500 | 34.4000 | 33.6500 | 34.2100 | -6.708% | 36 | 85 | -51.652% |
| 2025-09-22 | 36.7000 | 36.7000 | 36.6700 | 36.6700 | -1.899% | 4 | 69 | -54.895% |
| 2025-09-15 | 37.3800 | 37.3800 | 37.3800 | 37.3800 | -0.053% | 1 | 67 | -55.752% |
| 2025-09-10 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | +6.009% | 1 | 66 | -55.775% |
| 2025-09-04 | 35.5800 | 35.5800 | 35.2800 | 35.2800 | +2.737% | 3 | 65 | -53.118% |
| 2025-08-29 | 34.3400 | 34.3400 | 34.3400 | 34.3400 | -5.399% | 2 | 64 | -51.835% |
| 2025-08-25 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | -7.634% | 2 | 64 | -54.435% |
| 2025-08-22 | 36.7300 | 39.3000 | 36.5500 | 39.3000 | +4.660% | 53 | 66 | -57.913% |
| 2025-08-20 | 37.0500 | 37.5500 | 37.0500 | 37.5500 | -9.714% | 3 | 80 | -55.952% |
| 2025-08-13 | 41.6000 | 41.6000 | 41.5900 | 41.5900 | +7.025% | 5 | 82 | -60.231% |
| 2025-08-08 | 39.2100 | 39.2100 | 38.8600 | 38.8600 | -0.487% | 14 | 87 | -57.437% |
| 2025-08-07 | 39.0900 | 39.3000 | 38.9700 | 39.0500 | +1.666% | 33 | 82 | -57.644% |
| 2025-08-06 | 38.2400 | 38.5300 | 38.2400 | 38.4100 | +2.701% | 24 | 108 | -56.938% |
| 2025-08-05 | 37.7300 | 37.7300 | 36.9500 | 37.4000 | -1.966% | 14 | 84 | -55.775% |
| 2025-08-04 | 38.1500 | 38.2000 | 38.1000 | 38.1500 | +2.554% | 13 | 70 | -56.645% |
| 2025-08-01 | 38.5200 | 38.5200 | 37.2000 | 37.2000 | -5.751% | 11 | 57 | -55.538% |
| 2025-07-25 | 38.9000 | 39.5000 | 38.9000 | 39.4700 | -2.543% | 5 | 46 | -58.095% |
| 2025-07-24 | 40.4900 | 40.5000 | 40.4900 | 40.5000 | +0.998% | 10 | 47 | -59.160% |
| 2025-07-23 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -1.764% | 1 | 37 | -58.753% |
| 2025-07-22 | 40.9500 | 40.9500 | 40.7000 | 40.8200 | +1.593% | 4 | 36 | -59.481% |
| 2025-07-21 | 40.7500 | 40.8500 | 40.0700 | 40.1800 | +0.150% | 6 | 32 | -58.835% |
| 2025-07-11 | 40.6000 | 40.6000 | 40.1200 | 40.1200 | +15.453% | 2 | 26 | -58.774% |
| 2025-06-24 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | -2.770% | 3 | 26 | -52.403% |
| 2025-06-12 | 35.7400 | 35.7400 | 35.7400 | 35.7400 | +2.114% | 5 | 23 | -53.721% |
| 2025-05-19 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +0.287% | 2 | 18 | -52.743% |
| 2025-05-16 | 34.8000 | 34.9000 | 34.8000 | 34.9000 | +0.432% | 22 | 16 | -52.607% |
| 2025-05-15 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | +35.056% | 2 | 5 | -52.403% |
| 2025-04-14 | 25.7300 | 25.7300 | 25.7300 | 25.7300 | +6.542% | 3 | 3 | -35.717% |
| 2025-04-09 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -1.025% | 1 | 1 | -31.511% |
| 2025-04-03 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | 0.000% | 1 | 1 | -32.213% |