IBIT271217C00037000
IBIT Dec 17 2027 37.00 Call
optionOPRA
EODOct 15, 2026
15.22USD+1.467%(+0.22)2Vol886OI
IBIT271217C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 15.3000 | 15.3000 | 15.2200 | 15.2200 | +1.467% | 2 | 886 | 0.000% |
| 2026-10-14 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.661% | 10 | 879 | +1.467% |
| 2026-10-13 | 15.3000 | 15.5700 | 15.3000 | 15.5700 | +1.698% | 5 | 878 | -2.248% |
| 2026-10-12 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | +4.292% | 1 | 878 | -0.588% |
| 2026-10-08 | 14.5000 | 14.6800 | 14.5000 | 14.6800 | -6.794% | 3 | 884 | +3.678% |
| 2026-10-07 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -8.696% | 5 | 881 | -3.365% |
| 2026-10-06 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -0.289% | 3 | 878 | -11.768% |
| 2026-10-05 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +2.976% | 1 | 877 | -12.023% |
| 2026-10-02 | 17.3000 | 17.3000 | 16.8000 | 16.8000 | +3.067% | 3 | 876 | -9.405% |
| 2026-10-01 | 16.1500 | 16.3000 | 16.1500 | 16.3000 | +0.493% | 110 | 769 | -6.626% |
| 2026-09-28 | 15.7000 | 16.2200 | 15.7000 | 16.2200 | -1.994% | 4 | 765 | -6.165% |
| 2026-09-24 | 16.4000 | 16.5500 | 16.4000 | 16.5500 | -6.761% | 4 | 765 | -8.036% |
| 2026-09-22 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +0.852% | 4 | 761 | -14.254% |
| 2026-09-21 | 17.0000 | 17.6000 | 17.0000 | 17.6000 | +19.322% | 18 | 772 | -13.523% |
| 2026-09-18 | 14.7600 | 14.7600 | 14.7500 | 14.7500 | +15.234% | 3 | 772 | +3.186% |
| 2026-09-15 | 13.1000 | 13.1000 | 12.8000 | 12.8000 | -9.284% | 5 | 767 | +18.906% |
| 2026-09-14 | 13.9500 | 14.1100 | 13.9500 | 14.1100 | +4.519% | 12 | 768 | +7.867% |
| 2026-09-10 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.571% | 2 | 767 | +12.741% |
| 2026-09-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.439% | 6 | 761 | +8.714% |
| 2026-09-04 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +4.974% | 1 | 762 | +6.063% |
| 2026-09-01 | 14.0500 | 14.0500 | 13.6200 | 13.6700 | -2.705% | 27 | 771 | +11.339% |
| 2026-08-31 | 14.0400 | 14.1200 | 14.0400 | 14.0500 | -5.387% | 20 | 771 | +8.327% |
| 2026-08-28 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -4.317% | 1 | 772 | +2.492% |
| 2026-08-27 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | +6.667% | 5 | 772 | -1.933% |
| 2026-08-26 | 14.5300 | 14.7200 | 14.5300 | 14.5500 | -3.706% | 22 | 772 | +4.605% |
| 2026-08-24 | 14.3500 | 15.3000 | 14.3500 | 15.1100 | +7.392% | 47 | 788 | +0.728% |
| 2026-08-21 | 14.4000 | 14.4000 | 14.0700 | 14.0700 | +16.570% | 23 | 774 | +8.173% |
| 2026-08-20 | 11.5000 | 12.0700 | 11.1500 | 12.0700 | +14.408% | 65 | 724 | +26.098% |
| 2026-08-19 | 8.8500 | 10.5500 | 8.8300 | 10.5500 | +20.571% | 37 | 708 | +44.265% |
| 2026-08-18 | 8.8100 | 8.8100 | 8.7500 | 8.7500 | +0.690% | 6 | 706 | +73.943% |
| 2026-08-17 | 8.2000 | 8.7500 | 8.2000 | 8.6900 | +8.761% | 34 | 683 | +75.144% |
| 2026-08-14 | 8.0400 | 8.0400 | 7.8700 | 7.9900 | -2.561% | 11 | 678 | +90.488% |
| 2026-08-13 | 8.3500 | 8.3500 | 8.2000 | 8.2000 | -0.243% | 28 | 686 | +85.610% |
| 2026-08-12 | 8.4700 | 8.4700 | 8.2000 | 8.2200 | -3.294% | 5 | 686 | +85.158% |
| 2026-08-11 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.190% | 5 | 681 | +79.059% |
| 2026-08-10 | 8.7000 | 8.7000 | 8.4000 | 8.4000 | -4.977% | 9 | 681 | +81.190% |
| 2026-08-07 | 8.9800 | 8.9800 | 8.7500 | 8.8400 | +2.433% | 21 | 676 | +72.172% |
| 2026-08-06 | 8.6000 | 8.7000 | 8.6000 | 8.6300 | -1.371% | 11 | 681 | +76.362% |
| 2026-08-05 | 8.5700 | 8.7500 | 8.4300 | 8.7500 | +4.167% | 29 | 668 | +73.943% |
| 2026-08-04 | 8.3300 | 8.5400 | 8.3200 | 8.4000 | +5.660% | 27 | 678 | +81.190% |
| 2026-07-31 | 8.2000 | 8.2000 | 7.9500 | 7.9500 | -9.143% | 305 | 739 | +91.447% |
| 2026-07-30 | 8.7400 | 8.8000 | 8.7400 | 8.7500 | +0.575% | 7 | 732 | +73.943% |
| 2026-07-27 | 9.1000 | 9.1000 | 8.7000 | 8.7000 | +1.163% | 104 | 633 | +74.943% |
| 2026-07-24 | 9.0500 | 9.0500 | 8.6000 | 8.6000 | -4.444% | 4 | 632 | +76.977% |
| 2026-07-23 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -7.216% | 201 | 655 | +69.111% |
| 2026-07-21 | 9.7500 | 9.8200 | 9.7000 | 9.7000 | +6.011% | 211 | 445 | +56.907% |
| 2026-07-20 | 8.9000 | 9.3900 | 8.9000 | 9.1500 | +5.172% | 214 | 232 | +66.339% |
| 2026-07-17 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.695% | 2 | 230 | +74.943% |
| 2026-07-16 | 8.8500 | 8.9900 | 8.8200 | 8.8500 | -4.839% | 285 | 335 | +71.977% |
| 2026-07-15 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +4.377% | 1 | 334 | +63.656% |
| 2026-07-14 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +2.414% | 2 | 332 | +70.819% |
| 2026-07-09 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.249% | 1 | 332 | +74.943% |
| 2026-07-07 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -3.187% | 1 | 332 | +72.758% |
| 2026-07-06 | 8.6000 | 9.1000 | 8.6000 | 9.1000 | +21.333% | 8 | 339 | +67.253% |
| 2026-07-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.740% | 8 | 334 | +102.933% |
| 2026-06-30 | 7.3500 | 7.3500 | 7.3000 | 7.3000 | -8.750% | 2 | 335 | +108.493% |
| 2026-06-29 | 7.8000 | 8.0000 | 7.5000 | 8.0000 | +0.883% | 283 | 227 | +90.250% |
| 2026-06-26 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +3.390% | 4 | 227 | +91.929% |
| 2026-06-25 | 7.7200 | 7.7200 | 7.6700 | 7.6700 | -2.541% | 2 | 230 | +98.435% |
| 2026-06-24 | 8.6300 | 8.6300 | 7.8700 | 7.8700 | -10.568% | 7 | 239 | +93.393% |
| 2026-06-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -12.000% | 1 | 238 | +72.955% |
| 2026-06-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.042% | 2 | 236 | +52.200% |
| 2026-06-18 | 9.4800 | 9.5200 | 9.4800 | 9.5200 | -7.573% | 250 | 375 | +59.874% |
| 2026-06-17 | 9.9500 | 10.3000 | 9.9500 | 10.3000 | +1.478% | 261 | 114 | +47.767% |
| 2026-06-16 | 10.2300 | 10.2300 | 10.1500 | 10.1500 | +6.842% | 11 | 123 | +49.951% |
| 2026-06-12 | 9.5000 | 9.6400 | 9.5000 | 9.5000 | -1.042% | 48 | 79 | +60.211% |
| 2026-06-11 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | +7.503% | 16 | 64 | +58.542% |
| 2026-06-09 | 9.4100 | 9.4100 | 8.9300 | 8.9300 | -8.410% | 3 | 65 | +70.437% |
| 2026-06-08 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | +10.169% | 4 | 65 | +56.103% |
| 2026-06-05 | 9.2700 | 9.3100 | 8.8500 | 8.8500 | -12.202% | 10 | 66 | +71.977% |
| 2026-06-04 | 10.1500 | 10.1500 | 9.9800 | 10.0800 | -7.097% | 9 | 59 | +50.992% |
| 2026-06-03 | 10.8500 | 10.8500 | 10.6900 | 10.8500 | -24.653% | 4 | 57 | +40.276% |
| 2026-05-27 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -5.882% | 1 | 57 | +5.694% |
| 2026-05-19 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -0.649% | 36 | 81 | -0.523% |
| 2026-05-18 | 15.3000 | 15.4000 | 15.3000 | 15.4000 | -8.605% | 8 | 89 | -1.169% |
| 2026-05-13 | 16.6700 | 16.8500 | 16.6700 | 16.8500 | +9.844% | 2 | 91 | -9.674% |
| 2026-04-20 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -2.911% | 2 | 93 | -0.782% |
| 2026-04-14 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +15.244% | 1 | 93 | -3.671% |
| 2026-04-06 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | +3.472% | 1 | 92 | +11.014% |
| 2026-04-01 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +1.923% | 4 | 93 | +14.868% |
| 2026-03-31 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +2.848% | 1 | 97 | +17.077% |
| 2026-03-30 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -0.472% | 2 | 98 | +20.411% |
| 2026-03-27 | 12.6800 | 12.7000 | 12.6800 | 12.7000 | -10.877% | 2 | 96 | +19.843% |
| 2026-03-23 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +0.707% | 3 | 94 | +6.807% |
| 2026-03-20 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -2.076% | 10 | 91 | +7.562% |
| 2026-03-19 | 14.1000 | 14.4500 | 14.1000 | 14.4500 | +2.774% | 5 | 101 | +5.329% |
| 2026-03-09 | 14.0600 | 14.1600 | 13.7000 | 14.0600 | +3.611% | 11 | 105 | +8.250% |
| 2026-03-06 | 13.8500 | 13.8500 | 13.5700 | 13.5700 | -13.567% | 12 | 113 | +12.159% |
| 2026-03-04 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +11.744% | 6 | 105 | -3.057% |
| 2026-03-02 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +0.357% | 3 | 105 | +8.327% |
| 2026-02-25 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +9.546% | 1 | 107 | +8.714% |
| 2026-02-23 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | -2.961% | 1 | 107 | +19.092% |
| 2026-02-20 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -0.977% | 1 | 106 | +15.566% |
| 2026-02-17 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +3.825% | 3 | 105 | +14.436% |
| 2026-02-12 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -6.904% | 1 | 102 | +18.813% |
| 2026-02-11 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -1.714% | 1 | 101 | +10.610% |
| 2026-02-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.724% | 1 | 102 | +8.714% |
| 2026-02-09 | 14.1500 | 14.8500 | 14.1500 | 14.8500 | +23.750% | 33 | 101 | +2.492% |
| 2026-02-05 | 13.6500 | 13.6500 | 12.0000 | 12.0000 | -40.594% | 23 | 72 | +26.833% |
| 2026-01-29 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -21.857% | 1 | 53 | -24.653% |
| 2026-01-15 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +3.400% | 1 | 52 | -41.122% |
| 2026-01-13 | 24.8000 | 25.0000 | 24.8000 | 25.0000 | +1.709% | 10 | 51 | -39.120% |
| 2026-01-06 | 24.5800 | 24.5800 | 24.5800 | 24.5800 | -2.538% | 1 | 46 | -38.080% |
| 2026-01-05 | 25.2000 | 25.2200 | 25.2000 | 25.2200 | +7.319% | 2 | 45 | -39.651% |
| 2026-01-02 | 23.4300 | 23.5200 | 23.4300 | 23.5000 | +6.479% | 4 | 45 | -35.234% |
| 2025-12-31 | 22.0700 | 22.0700 | 22.0700 | 22.0700 | -6.483% | 2 | 46 | -31.038% |
| 2025-12-22 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +2.967% | 1 | 46 | -35.508% |
| 2025-12-19 | 23.0000 | 23.0000 | 22.9200 | 22.9200 | -7.018% | 5 | 47 | -33.595% |
| 2025-12-11 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +2.070% | 20 | 46 | -38.256% |
| 2025-11-26 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +7.572% | 4 | 37 | -36.977% |
| 2025-11-20 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -34.126% | 5 | 37 | -32.205% |
| 2025-10-31 | 33.8500 | 34.0800 | 33.8300 | 34.0800 | +3.650% | 4 | 32 | -55.340% |
| 2025-10-30 | 32.6300 | 32.8800 | 32.6300 | 32.8800 | -6.908% | 2 | 32 | -53.710% |
| 2025-10-29 | 35.1500 | 35.3200 | 35.1500 | 35.3200 | +2.555% | 2 | 32 | -56.908% |
| 2025-10-24 | 34.0600 | 34.4400 | 34.0600 | 34.4400 | +6.296% | 4 | 32 | -55.807% |
| 2025-10-17 | 32.5800 | 32.5800 | 32.4000 | 32.4000 | -2.994% | 10 | 32 | -53.025% |
| 2025-10-16 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -6.782% | 1 | 34 | -54.431% |
| 2025-10-14 | 35.8300 | 35.8300 | 35.8300 | 35.8300 | -10.981% | 1 | 33 | -57.522% |
| 2025-10-03 | 40.2500 | 40.2500 | 40.2500 | 40.2500 | +16.162% | 1 | 33 | -62.186% |
| 2025-09-22 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | -3.750% | 1 | 32 | -56.075% |
| 2025-09-12 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +2.564% | 1 | 31 | -57.722% |
| 2025-09-10 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | +4.464% | 1 | 30 | -56.638% |
| 2025-09-09 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -2.609% | 1 | 29 | -54.702% |
| 2025-09-08 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +3.759% | 1 | 28 | -55.884% |
| 2025-09-05 | 33.4800 | 33.4800 | 33.2500 | 33.2500 | +0.758% | 3 | 27 | -54.226% |
| 2025-09-04 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -4.070% | 1 | 24 | -53.879% |
| 2025-09-03 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | -9.474% | 2 | 23 | -55.756% |
| 2025-08-15 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -4.089% | 1 | 21 | -59.947% |
| 2025-08-13 | 39.6200 | 39.6200 | 39.6200 | 39.6200 | +2.298% | 1 | 20 | -61.585% |
| 2025-07-21 | 38.7300 | 38.7300 | 38.7300 | 38.7300 | -1.576% | 1 | 20 | -60.702% |
| 2025-07-16 | 39.3500 | 39.3500 | 39.3500 | 39.3500 | +19.423% | 1 | 19 | -61.321% |
| 2025-06-13 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | -3.372% | 2 | 19 | -53.809% |
| 2025-06-12 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | +3.647% | 1 | 18 | -55.367% |
| 2025-05-30 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -9.764% | 2 | 17 | -53.739% |
| 2025-05-22 | 36.4600 | 36.4600 | 36.4600 | 36.4600 | +9.129% | 10 | 16 | -58.256% |
| 2025-05-13 | 33.4100 | 33.4100 | 33.4100 | 33.4100 | +19.236% | 4 | 6 | -54.445% |
| 2025-04-30 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | -4.271% | 1 | 2 | -45.682% |
| 2025-04-29 | 29.2700 | 29.2700 | 29.2700 | 29.2700 | +21.958% | 1 | 2 | -48.001% |
| 2025-04-11 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 0.000% | 2 | 1 | -36.583% |