IBIT271217C00036000
IBIT Dec 17 2027 36.00 Call
optionOPRA
EODOct 15, 2026
14.80USD-4.516%(-0.70)1Vol920OI
IBIT271217C00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -4.516% | 1 | 919 | 0.000% |
| 2026-10-14 | 15.6000 | 15.6000 | 15.3600 | 15.5000 | -4.615% | 8 | 922 | -4.516% |
| 2026-10-13 | 16.3500 | 16.3500 | 16.2500 | 16.2500 | -0.612% | 2 | 920 | -8.923% |
| 2026-10-07 | 16.3500 | 16.4300 | 16.2200 | 16.3500 | -9.368% | 6 | 916 | -9.480% |
| 2026-10-05 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | +3.857% | 2 | 914 | -17.960% |
| 2026-10-01 | 16.8500 | 17.3700 | 16.8000 | 17.3700 | +4.639% | 177 | 762 | -14.796% |
| 2026-09-28 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -3.432% | 1 | 762 | -10.843% |
| 2026-09-24 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | +0.821% | 1 | 763 | -13.903% |
| 2026-09-23 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -5.801% | 1 | 766 | -13.196% |
| 2026-09-21 | 17.8300 | 18.1000 | 17.8300 | 18.1000 | +14.412% | 9 | 761 | -18.232% |
| 2026-09-18 | 15.6400 | 15.8600 | 15.6400 | 15.8200 | +16.324% | 11 | 751 | -6.448% |
| 2026-09-15 | 13.3600 | 13.6000 | 13.3600 | 13.6000 | -5.556% | 4 | 751 | +8.824% |
| 2026-09-11 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +1.767% | 1 | 752 | +2.778% |
| 2026-09-10 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -4.842% | 1 | 753 | +4.594% |
| 2026-09-08 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | -7.640% | 5 | 758 | -0.471% |
| 2026-09-03 | 15.8500 | 16.1000 | 15.8500 | 16.1000 | +13.221% | 11 | 759 | -8.075% |
| 2026-09-01 | 14.1800 | 14.2800 | 14.1800 | 14.2200 | -2.268% | 22 | 760 | +4.079% |
| 2026-08-31 | 14.6400 | 14.7100 | 14.5500 | 14.5500 | +0.345% | 32 | 760 | +1.718% |
| 2026-08-28 | 14.3000 | 14.5000 | 14.3000 | 14.5000 | -6.752% | 251 | 759 | +2.069% |
| 2026-08-27 | 15.5800 | 15.5800 | 15.5500 | 15.5500 | +3.254% | 75 | 684 | -4.823% |
| 2026-08-26 | 15.1200 | 15.2000 | 14.9500 | 15.0600 | -3.089% | 103 | 716 | -1.726% |
| 2026-08-25 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | +0.648% | 1 | 717 | -4.762% |
| 2026-08-24 | 15.3500 | 15.4400 | 15.3500 | 15.4400 | +3.624% | 6 | 714 | -4.145% |
| 2026-08-21 | 14.7000 | 14.9500 | 14.3500 | 14.9000 | +18.348% | 8 | 717 | -0.671% |
| 2026-08-20 | 12.1800 | 12.5900 | 12.0200 | 12.5900 | +16.037% | 294 | 463 | +17.554% |
| 2026-08-19 | 9.4900 | 11.1500 | 9.4900 | 10.8500 | +16.541% | 61 | 484 | +36.406% |
| 2026-08-18 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +1.749% | 1 | 485 | +58.969% |
| 2026-08-17 | 8.6700 | 9.2500 | 8.6700 | 9.1500 | +8.670% | 17 | 473 | +61.749% |
| 2026-08-14 | 8.3800 | 8.5700 | 8.3500 | 8.4200 | -3.551% | 10 | 474 | +75.772% |
| 2026-08-13 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +0.460% | 1 | 473 | +69.530% |
| 2026-08-12 | 8.9000 | 8.9000 | 8.6000 | 8.6900 | +1.047% | 14 | 474 | +70.311% |
| 2026-08-11 | 9.2500 | 9.2500 | 8.6000 | 8.6000 | -2.935% | 6 | 470 | +72.093% |
| 2026-08-10 | 9.2000 | 9.2000 | 8.8600 | 8.8600 | -6.441% | 2 | 470 | +67.043% |
| 2026-08-07 | 9.4800 | 9.4800 | 9.4700 | 9.4700 | +4.066% | 2 | 471 | +56.283% |
| 2026-08-06 | 9.1200 | 9.2200 | 9.1000 | 9.1000 | -0.546% | 6 | 473 | +62.637% |
| 2026-08-05 | 9.0700 | 9.1500 | 8.8300 | 9.1500 | +2.809% | 18 | 490 | +61.749% |
| 2026-08-04 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -0.447% | 3 | 487 | +66.292% |
| 2026-08-03 | 8.6500 | 8.9400 | 8.5000 | 8.9400 | +4.561% | 57 | 468 | +65.548% |
| 2026-07-31 | 8.8400 | 8.8400 | 8.4000 | 8.5500 | -2.841% | 5 | 464 | +73.099% |
| 2026-07-29 | 9.2500 | 9.2500 | 8.8000 | 8.8000 | -0.565% | 37 | 475 | +68.182% |
| 2026-07-28 | 8.6000 | 8.8500 | 8.6000 | 8.8500 | -4.117% | 2 | 473 | +67.232% |
| 2026-07-27 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +2.442% | 1 | 474 | +60.347% |
| 2026-07-24 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -6.146% | 1 | 475 | +64.262% |
| 2026-07-23 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -6.796% | 1 | 474 | +54.167% |
| 2026-07-21 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +10.160% | 1 | 473 | +43.689% |
| 2026-07-20 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +4.469% | 1 | 472 | +58.289% |
| 2026-07-17 | 9.0500 | 9.0500 | 8.9500 | 8.9500 | -4.787% | 2 | 470 | +65.363% |
| 2026-07-16 | 9.3000 | 9.4000 | 9.3000 | 9.4000 | -1.053% | 2 | 470 | +57.447% |
| 2026-07-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -0.210% | 3 | 473 | +55.789% |
| 2026-07-14 | 9.4100 | 9.5900 | 9.4100 | 9.5200 | +8.305% | 20 | 472 | +55.462% |
| 2026-07-13 | 9.3000 | 9.3000 | 8.4500 | 8.7900 | -3.407% | 11 | 469 | +68.373% |
| 2026-07-09 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | +1.676% | 2 | 467 | +62.637% |
| 2026-07-08 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -4.278% | 1 | 466 | +65.363% |
| 2026-07-07 | 9.3300 | 9.3500 | 9.1500 | 9.3500 | -1.579% | 37 | 431 | +58.289% |
| 2026-07-06 | 8.8000 | 9.5000 | 8.7500 | 9.5000 | +9.321% | 243 | 220 | +55.789% |
| 2026-07-02 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +10.000% | 1 | 220 | +70.311% |
| 2026-07-01 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.865% | 2 | 220 | +87.342% |
| 2026-06-30 | 7.7500 | 7.7500 | 7.4500 | 7.6800 | -4.000% | 25 | 225 | +92.708% |
| 2026-06-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.840% | 1 | 225 | +85.000% |
| 2026-06-26 | 8.2000 | 8.2000 | 8.1500 | 8.1500 | +0.369% | 3 | 223 | +81.595% |
| 2026-06-25 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -0.976% | 1 | 222 | +82.266% |
| 2026-06-24 | 8.9100 | 8.9100 | 8.2000 | 8.2000 | -10.675% | 2 | 222 | +80.488% |
| 2026-06-23 | 9.2000 | 9.2000 | 9.1800 | 9.1800 | -2.340% | 7 | 221 | +61.220% |
| 2026-06-18 | 9.9000 | 9.9000 | 9.4000 | 9.4000 | -10.048% | 2 | 220 | +57.447% |
| 2026-06-17 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -1.693% | 2 | 254 | +41.627% |
| 2026-06-16 | 10.5000 | 10.6300 | 10.5000 | 10.6300 | -3.099% | 21 | 253 | +39.229% |
| 2026-06-15 | 11.1000 | 11.1200 | 10.9200 | 10.9700 | +9.920% | 44 | 270 | +34.913% |
| 2026-06-12 | 10.2000 | 10.2000 | 9.9800 | 9.9800 | +8.243% | 43 | 227 | +48.297% |
| 2026-06-09 | 9.7300 | 9.7300 | 9.2200 | 9.2200 | -11.346% | 4 | 278 | +60.521% |
| 2026-06-08 | 10.4800 | 10.5000 | 10.2600 | 10.4000 | +14.286% | 4 | 275 | +42.308% |
| 2026-06-05 | 9.7000 | 9.8000 | 9.1000 | 9.1000 | -11.220% | 161 | 303 | +62.637% |
| 2026-06-04 | 10.3400 | 10.7500 | 10.2400 | 10.2500 | -10.480% | 116 | 198 | +44.390% |
| 2026-06-03 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -4.583% | 1 | 198 | +29.258% |
| 2026-06-02 | 12.1400 | 12.1400 | 11.7000 | 12.0000 | -22.581% | 31 | 181 | +23.333% |
| 2026-05-22 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -2.516% | 2 | 179 | -4.516% |
| 2026-05-19 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -0.313% | 1 | 180 | -6.918% |
| 2026-05-18 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -5.900% | 30 | 193 | -7.210% |
| 2026-04-24 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -2.642% | 1 | 194 | -12.684% |
| 2026-04-22 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | +9.842% | 1 | 194 | -14.991% |
| 2026-04-16 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +8.562% | 1 | 195 | -6.625% |
| 2026-04-08 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +10.189% | 10 | 194 | +1.370% |
| 2026-03-31 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +1.533% | 5 | 204 | +11.698% |
| 2026-03-27 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -14.706% | 5 | 204 | +13.410% |
| 2026-03-25 | 15.0000 | 15.3000 | 15.0000 | 15.3000 | +6.993% | 2 | 199 | -3.268% |
| 2026-03-24 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -14.881% | 1 | 201 | +3.497% |
| 2026-03-17 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +1.880% | 20 | 202 | -11.905% |
| 2026-03-16 | 16.7000 | 16.7000 | 16.4900 | 16.4900 | +10.969% | 3 | 182 | -10.249% |
| 2026-03-12 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | -1.589% | 1 | 180 | -0.404% |
| 2026-03-11 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -2.894% | 4 | 179 | -1.987% |
| 2026-03-10 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +14.338% | 1 | 175 | -4.823% |
| 2026-02-26 | 13.4500 | 13.6000 | 13.4500 | 13.6000 | -5.556% | 2 | 176 | +8.824% |
| 2026-02-25 | 13.2000 | 14.4000 | 13.2000 | 14.4000 | +15.200% | 21 | 193 | +2.778% |
| 2026-02-24 | 12.5000 | 12.6100 | 12.3500 | 12.5000 | -2.267% | 32 | 193 | +18.400% |
| 2026-02-23 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -4.907% | 4 | 163 | +15.715% |
| 2026-02-19 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -3.098% | 1 | 159 | +10.037% |
| 2026-02-17 | 14.0500 | 14.0900 | 13.8800 | 13.8800 | -4.605% | 12 | 158 | +6.628% |
| 2026-02-13 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +3.706% | 1 | 147 | +1.718% |
| 2026-02-12 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +2.409% | 11 | 147 | +5.488% |
| 2026-02-11 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -11.613% | 1 | 137 | +8.029% |
| 2026-02-06 | 15.1500 | 15.5000 | 15.1500 | 15.5000 | +16.981% | 2 | 136 | -4.516% |
| 2026-02-05 | 14.0900 | 14.0900 | 12.8000 | 13.2500 | -35.835% | 31 | 135 | +11.698% |
| 2026-01-29 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -18.476% | 1 | 127 | -28.329% |
| 2026-01-13 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | +0.716% | 2 | 126 | -41.571% |
| 2026-01-06 | 25.2000 | 25.2200 | 25.1500 | 25.1500 | +4.617% | 3 | 124 | -41.153% |
| 2026-01-02 | 23.9700 | 24.1000 | 23.9700 | 24.0400 | +5.670% | 6 | 124 | -38.436% |
| 2025-12-31 | 22.7400 | 22.7500 | 22.7400 | 22.7500 | -0.438% | 2 | 125 | -34.945% |
| 2025-12-29 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -4.072% | 1 | 125 | -35.230% |
| 2025-12-22 | 23.8200 | 23.8200 | 23.8200 | 23.8200 | -0.956% | 32 | 125 | -37.867% |
| 2025-12-18 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +6.416% | 1 | 125 | -38.462% |
| 2025-12-15 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +0.668% | 1 | 126 | -34.513% |
| 2025-11-21 | 22.3200 | 22.4500 | 22.3200 | 22.4500 | -17.494% | 2 | 125 | -34.076% |
| 2025-11-17 | 27.2100 | 27.2100 | 27.2100 | 27.2100 | +2.216% | 10 | 124 | -45.608% |
| 2025-11-14 | 27.4500 | 27.4500 | 26.6200 | 26.6200 | -13.007% | 2 | 124 | -44.403% |
| 2025-11-13 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -5.497% | 3 | 125 | -51.634% |
| 2025-11-10 | 32.2800 | 32.3800 | 32.2800 | 32.3800 | +6.583% | 10 | 128 | -54.293% |
| 2025-11-06 | 30.3800 | 30.3900 | 30.3800 | 30.3800 | -3.647% | 4 | 128 | -51.284% |
| 2025-11-05 | 31.5300 | 31.5300 | 31.5300 | 31.5300 | -5.315% | 3 | 129 | -53.061% |
| 2025-11-03 | 33.2400 | 33.3000 | 33.2400 | 33.3000 | -3.478% | 2 | 126 | -55.556% |
| 2025-10-31 | 34.4100 | 35.0600 | 34.1000 | 34.5000 | +2.496% | 24 | 126 | -57.101% |
| 2025-10-30 | 33.3700 | 33.6600 | 33.3700 | 33.6600 | -6.370% | 2 | 127 | -56.031% |
| 2025-10-29 | 35.8200 | 35.9500 | 35.8200 | 35.9500 | -3.178% | 2 | 127 | -58.832% |
| 2025-10-28 | 37.0300 | 37.1900 | 36.8400 | 37.1300 | -1.302% | 17 | 127 | -60.140% |
| 2025-10-27 | 37.6200 | 37.6200 | 37.6200 | 37.6200 | +7.210% | 1 | 132 | -60.659% |
| 2025-10-24 | 34.7300 | 35.0900 | 34.7300 | 35.0900 | +0.429% | 4 | 132 | -57.823% |
| 2025-10-23 | 34.6600 | 34.9400 | 34.6600 | 34.9400 | +2.554% | 4 | 132 | -57.642% |
| 2025-10-22 | 33.8200 | 34.0700 | 33.8200 | 34.0700 | -6.913% | 2 | 132 | -56.560% |
| 2025-10-21 | 35.1400 | 36.7800 | 34.9600 | 36.6000 | +10.909% | 22 | 132 | -59.563% |
| 2025-10-17 | 32.8900 | 33.0000 | 32.8900 | 33.0000 | -12.814% | 4 | 131 | -55.152% |
| 2025-10-01 | 37.8500 | 37.8500 | 37.8500 | 37.8500 | +0.933% | 1 | 131 | -60.898% |
| 2025-09-18 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +2.768% | 1 | 131 | -60.533% |
| 2025-09-15 | 36.4900 | 36.4900 | 36.4900 | 36.4900 | +2.644% | 1 | 131 | -59.441% |
| 2025-09-10 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | +3.947% | 2 | 132 | -58.368% |
| 2025-09-09 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -1.013% | 2 | 132 | -56.725% |
| 2025-08-25 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | -8.719% | 14 | 130 | -57.164% |
| 2025-08-22 | 37.8500 | 37.8500 | 37.8500 | 37.8500 | +4.414% | 1 | 133 | -60.898% |
| 2025-08-20 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | -0.821% | 5 | 132 | -59.172% |
| 2025-08-19 | 36.5500 | 36.5500 | 36.5500 | 36.5500 | -2.142% | 3 | 127 | -59.508% |
| 2025-08-18 | 37.3500 | 37.3500 | 37.3500 | 37.3500 | -1.711% | 2 | 124 | -60.375% |
| 2025-08-15 | 38.1000 | 38.1000 | 38.0000 | 38.0000 | +4.972% | 2 | 122 | -61.053% |
| 2025-08-01 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | -12.349% | 5 | 120 | -59.116% |
| 2025-07-14 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | +18.781% | 3 | 125 | -64.165% |
| 2025-07-03 | 34.7700 | 34.7700 | 34.7700 | 34.7700 | +5.364% | 10 | 127 | -57.435% |
| 2025-07-01 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -1.698% | 2 | 127 | -55.152% |
| 2025-06-24 | 33.5700 | 33.5700 | 33.5700 | 33.5700 | +4.906% | 8 | 125 | -55.913% |
| 2025-06-23 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -0.312% | 1 | 117 | -53.750% |
| 2025-06-20 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | -2.283% | 2 | 116 | -53.894% |
| 2025-06-18 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | -0.485% | 1 | 114 | -54.947% |
| 2025-06-17 | 33.5500 | 33.5500 | 33.0100 | 33.0100 | -0.572% | 18 | 114 | -55.165% |
| 2025-06-13 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -4.735% | 2 | 112 | -55.422% |
| 2025-06-12 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | -0.853% | 1 | 111 | -57.532% |
| 2025-06-09 | 34.7300 | 35.1500 | 34.7300 | 35.1500 | +6.354% | 2 | 110 | -57.895% |
| 2025-06-06 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | -0.241% | 2 | 108 | -55.219% |
| 2025-06-02 | 33.1300 | 33.1300 | 33.1300 | 33.1300 | -2.444% | 3 | 107 | -55.327% |
| 2025-05-30 | 33.9600 | 33.9600 | 33.9600 | 33.9600 | -7.213% | 30 | 104 | -56.419% |
| 2025-05-27 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | +1.667% | 10 | 104 | -59.563% |
| 2025-05-23 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +4.621% | 2 | 93 | -58.889% |
| 2025-05-20 | 34.4100 | 34.4100 | 34.4100 | 34.4100 | +4.558% | 30 | 93 | -56.989% |
| 2025-05-12 | 32.9100 | 32.9100 | 32.9100 | 32.9100 | -0.273% | 2 | 63 | -55.029% |
| 2025-05-09 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +10.184% | 4 | 61 | -55.152% |
| 2025-05-07 | 30.0000 | 30.0000 | 29.9500 | 29.9500 | +0.571% | 2 | 63 | -50.584% |
| 2025-04-29 | 29.7800 | 29.7800 | 29.7800 | 29.7800 | +2.867% | 1 | 61 | -50.302% |
| 2025-04-28 | 28.9500 | 28.9500 | 28.9500 | 28.9500 | -3.500% | 1 | 61 | -48.877% |
| 2025-04-25 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +6.800% | 20 | 61 | -50.667% |
| 2025-04-22 | 28.0800 | 28.0900 | 28.0800 | 28.0900 | +18.025% | 50 | 51 | -47.312% |
| 2025-04-03 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | 0.000% | 1 | 1 | -37.815% |