IBIT271217C00038000
IBIT Dec 17 2027 38.00 Call
optionOPRA
InactiveOct 9, 2026
14.70USD-0.943%(-0.14)11Vol1,257OI
IBIT271217C00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 15.1000 | 15.1000 | 14.7000 | 14.7000 | -0.943% | 11 | 1,267 | 0.000% |
| 2026-10-07 | 15.0000 | 15.0000 | 14.8400 | 14.8400 | -7.481% | 6 | 1,268 | -0.943% |
| 2026-10-06 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | -0.865% | 1 | 1,268 | -8.354% |
| 2026-10-05 | 16.2000 | 16.3000 | 16.1800 | 16.1800 | +0.685% | 4 | 1,268 | -9.147% |
| 2026-10-02 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | +4.964% | 1 | 1,268 | -8.525% |
| 2026-09-25 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | -4.013% | 3 | 1,268 | -3.984% |
| 2026-09-23 | 15.9000 | 15.9500 | 15.9000 | 15.9500 | -4.204% | 3 | 1,317 | -7.837% |
| 2026-09-22 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -2.059% | 2 | 1,317 | -11.712% |
| 2026-09-21 | 16.9500 | 17.0000 | 16.9000 | 17.0000 | +17.080% | 13 | 1,317 | -13.529% |
| 2026-09-18 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +17.286% | 100 | 1,217 | +1.240% |
| 2026-09-17 | 12.3000 | 12.4000 | 12.3000 | 12.3800 | +3.167% | 118 | 1,313 | +18.740% |
| 2026-09-16 | 11.9900 | 12.0000 | 11.9900 | 12.0000 | -3.692% | 2 | 1,311 | +22.500% |
| 2026-09-15 | 12.5300 | 12.6300 | 12.3000 | 12.4600 | -3.411% | 98 | 1,228 | +17.978% |
| 2026-09-11 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -1.301% | 5 | 1,223 | +13.953% |
| 2026-09-10 | 13.0000 | 13.1000 | 12.9600 | 13.0700 | -4.389% | 60 | 1,202 | +12.471% |
| 2026-09-09 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | +0.147% | 1 | 1,202 | +7.535% |
| 2026-09-08 | 13.6600 | 13.6600 | 13.6500 | 13.6500 | -7.833% | 50 | 1,177 | +7.692% |
| 2026-09-03 | 13.6500 | 14.8700 | 13.6500 | 14.8100 | +13.400% | 102 | 1,259 | -0.743% |
| 2026-09-02 | 13.0000 | 13.0600 | 13.0000 | 13.0600 | -0.381% | 43 | 1,270 | +12.557% |
| 2026-09-01 | 13.0000 | 13.1600 | 13.0000 | 13.1100 | -5.000% | 19 | 1,274 | +12.128% |
| 2026-08-31 | 13.4400 | 13.8000 | 13.4400 | 13.8000 | +2.602% | 31 | 1,261 | +6.522% |
| 2026-08-28 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -10.631% | 18 | 1,268 | +9.294% |
| 2026-08-27 | 14.5500 | 15.0500 | 14.5500 | 15.0500 | +8.900% | 3 | 1,270 | -2.326% |
| 2026-08-26 | 14.0800 | 14.2200 | 13.8200 | 13.8200 | -5.017% | 30 | 1,340 | +6.368% |
| 2026-08-25 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +6.204% | 1 | 1,340 | +1.031% |
| 2026-08-24 | 14.3500 | 14.3500 | 13.7000 | 13.7000 | +2.622% | 59 | 1,340 | +7.299% |
| 2026-08-21 | 13.3400 | 13.7500 | 13.2500 | 13.3500 | +14.103% | 54 | 1,345 | +10.112% |
| 2026-08-20 | 11.3200 | 11.7000 | 11.3200 | 11.7000 | +20.619% | 19 | 1,326 | +25.641% |
| 2026-08-19 | 8.4900 | 10.1500 | 8.4200 | 9.7000 | +16.867% | 128 | 1,384 | +51.546% |
| 2026-08-18 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.343% | 2 | 1,383 | +77.108% |
| 2026-08-17 | 8.1000 | 8.1900 | 7.9200 | 8.1900 | +7.059% | 126 | 1,399 | +79.487% |
| 2026-08-14 | 7.5400 | 7.6500 | 7.5300 | 7.6500 | -0.520% | 10 | 1,401 | +92.157% |
| 2026-08-13 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -1.410% | 5 | 1,403 | +91.157% |
| 2026-08-12 | 7.9700 | 7.9700 | 7.8000 | 7.8000 | -4.294% | 6 | 1,398 | +88.462% |
| 2026-08-11 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.278% | 3 | 1,398 | +80.368% |
| 2026-08-10 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -0.120% | 1 | 1,398 | +76.259% |
| 2026-08-07 | 8.4400 | 8.4400 | 8.2900 | 8.3500 | +2.454% | 11 | 1,395 | +76.048% |
| 2026-08-06 | 8.2000 | 8.2200 | 8.1500 | 8.1500 | +1.748% | 13 | 1,402 | +80.368% |
| 2026-08-04 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -1.111% | 4 | 1,454 | +83.521% |
| 2026-08-03 | 7.9000 | 8.1000 | 7.9000 | 8.1000 | +4.922% | 61 | 1,405 | +81.481% |
| 2026-07-31 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -3.379% | 4 | 1,401 | +90.415% |
| 2026-07-28 | 8.0200 | 8.0200 | 7.9900 | 7.9900 | -6.768% | 12 | 1,401 | +83.980% |
| 2026-07-27 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -0.349% | 2 | 1,401 | +71.529% |
| 2026-07-23 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -3.911% | 2 | 1,402 | +70.930% |
| 2026-07-22 | 9.0000 | 9.0000 | 8.9500 | 8.9500 | -2.717% | 3 | 1,407 | +64.246% |
| 2026-07-21 | 9.1300 | 9.3500 | 9.1300 | 9.2000 | +5.143% | 29 | 1,405 | +59.783% |
| 2026-07-20 | 8.8500 | 8.9000 | 8.7500 | 8.7500 | +0.575% | 27 | 1,402 | +68.000% |
| 2026-07-16 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 0.000% | 1 | 1,402 | +68.966% |
| 2026-07-15 | 8.9300 | 8.9300 | 8.7000 | 8.7000 | +4.192% | 27 | 1,391 | +68.966% |
| 2026-07-13 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -3.468% | 1 | 1,391 | +76.048% |
| 2026-07-10 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +5.875% | 3 | 1,391 | +69.942% |
| 2026-07-09 | 8.2400 | 8.3700 | 8.1200 | 8.1700 | +0.245% | 209 | 1,189 | +79.927% |
| 2026-07-08 | 8.1000 | 8.1500 | 8.1000 | 8.1500 | +10.135% | 16 | 1,174 | +80.368% |
| 2026-07-01 | 7.4500 | 7.4500 | 7.4000 | 7.4000 | +7.091% | 3 | 1,171 | +98.649% |
| 2026-06-30 | 6.9600 | 7.0000 | 6.9000 | 6.9100 | -8.477% | 76 | 1,219 | +112.735% |
| 2026-06-29 | 7.6000 | 7.6000 | 7.5500 | 7.5500 | -2.581% | 2 | 1,219 | +94.702% |
| 2026-06-26 | 7.5000 | 7.7500 | 7.5000 | 7.7500 | +6.164% | 2 | 1,217 | +89.677% |
| 2026-06-25 | 7.0900 | 7.3900 | 7.0900 | 7.3000 | -3.821% | 73 | 1,147 | +101.370% |
| 2026-06-24 | 7.6600 | 7.6600 | 7.5800 | 7.5900 | -11.847% | 24 | 1,150 | +93.676% |
| 2026-06-18 | 9.1000 | 9.1000 | 8.6100 | 8.6100 | -10.777% | 9 | 1,155 | +70.732% |
| 2026-06-17 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +2.660% | 1 | 1,154 | +52.332% |
| 2026-06-16 | 9.7800 | 10.1000 | 9.4000 | 9.4000 | -6.838% | 46 | 1,198 | +56.383% |
| 2026-06-15 | 10.3300 | 10.4000 | 10.0900 | 10.0900 | +15.051% | 52 | 1,169 | +45.689% |
| 2026-06-09 | 8.5700 | 8.7800 | 8.5700 | 8.7700 | -9.119% | 1,006 | 226 | +67.617% |
| 2026-06-08 | 9.5500 | 9.6500 | 9.5500 | 9.6500 | +12.079% | 17 | 222 | +52.332% |
| 2026-06-05 | 9.0700 | 9.0700 | 8.3500 | 8.6100 | -18.543% | 22 | 207 | +70.732% |
| 2026-06-03 | 10.6200 | 10.6200 | 10.5700 | 10.5700 | -2.130% | 3 | 208 | +39.073% |
| 2026-06-02 | 11.2000 | 11.2000 | 10.8000 | 10.8000 | -11.620% | 7 | 206 | +36.111% |
| 2026-06-01 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -5.198% | 1 | 205 | +20.295% |
| 2026-05-29 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | -0.309% | 1 | 205 | +14.042% |
| 2026-05-28 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -5.620% | 2 | 205 | +13.689% |
| 2026-05-27 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -6.803% | 2 | 203 | +7.299% |
| 2026-05-26 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -1.804% | 50 | 203 | 0.000% |
| 2026-05-20 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | +0.470% | 2 | 203 | -1.804% |
| 2026-05-19 | 14.8100 | 14.9000 | 14.8100 | 14.9000 | +1.017% | 45 | 231 | -1.342% |
| 2026-05-18 | 14.8900 | 14.8900 | 14.7500 | 14.7500 | -9.175% | 5 | 227 | -0.339% |
| 2026-05-13 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | -5.581% | 1 | 227 | -9.483% |
| 2026-05-11 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +3.428% | 1 | 227 | -14.535% |
| 2026-05-04 | 16.8000 | 16.8000 | 16.6300 | 16.6300 | +11.761% | 5 | 232 | -11.606% |
| 2026-04-28 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | -5.823% | 1 | 231 | -1.210% |
| 2026-04-24 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -3.423% | 5 | 231 | -6.962% |
| 2026-04-22 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +6.580% | 1 | 231 | -10.147% |
| 2026-04-20 | 14.9000 | 15.3500 | 14.9000 | 15.3500 | -3.459% | 10 | 232 | -4.235% |
| 2026-04-17 | 15.6700 | 15.9000 | 15.6700 | 15.9000 | +6.927% | 2 | 234 | -7.547% |
| 2026-04-16 | 14.7200 | 14.8700 | 14.7200 | 14.8700 | +1.710% | 2 | 233 | -1.143% |
| 2026-04-15 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -2.793% | 8 | 233 | +0.547% |
| 2026-04-14 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | +7.891% | 1 | 233 | -2.261% |
| 2026-04-13 | 13.6500 | 13.9400 | 13.6000 | 13.9400 | +1.382% | 121 | 234 | +5.452% |
| 2026-04-08 | 13.8300 | 13.8300 | 13.7500 | 13.7500 | +8.268% | 5 | 205 | +6.909% |
| 2026-04-07 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -4.869% | 1 | 210 | +15.748% |
| 2026-04-06 | 13.2500 | 13.3500 | 13.2500 | 13.3500 | +7.922% | 3 | 209 | +10.112% |
| 2026-04-02 | 12.4000 | 12.4000 | 12.3700 | 12.3700 | -4.846% | 7 | 203 | +18.836% |
| 2026-04-01 | 12.8500 | 13.0000 | 12.8500 | 13.0000 | +2.201% | 21 | 203 | +13.077% |
| 2026-03-31 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | +2.996% | 4 | 212 | +15.566% |
| 2026-03-30 | 12.7500 | 12.7500 | 12.3500 | 12.3500 | -8.178% | 2 | 211 | +19.028% |
| 2026-03-20 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -11.513% | 1 | 209 | +9.294% |
| 2026-03-13 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +11.765% | 1 | 210 | -3.289% |
| 2026-03-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -8.725% | 2 | 209 | +8.088% |
| 2026-03-05 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +8.364% | 1 | 207 | -1.342% |
| 2026-03-02 | 13.4000 | 13.7500 | 13.4000 | 13.7500 | +9.300% | 4 | 208 | +6.909% |
| 2026-02-26 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -2.481% | 2 | 204 | +16.852% |
| 2026-02-25 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +9.787% | 4 | 198 | +13.953% |
| 2026-02-24 | 11.3100 | 11.7500 | 11.3100 | 11.7500 | +0.427% | 11 | 198 | +25.106% |
| 2026-02-23 | 11.7800 | 11.9100 | 11.7000 | 11.7000 | -9.722% | 12 | 198 | +25.641% |
| 2026-02-20 | 12.9500 | 12.9600 | 12.9500 | 12.9600 | +1.329% | 2 | 192 | +13.426% |
| 2026-02-18 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -2.885% | 3 | 190 | +14.934% |
| 2026-02-17 | 13.0200 | 13.1700 | 13.0200 | 13.1700 | -4.565% | 3 | 187 | +11.617% |
| 2026-02-13 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +10.312% | 1 | 185 | +6.522% |
| 2026-02-12 | 13.4800 | 13.4800 | 12.5000 | 12.5100 | -6.292% | 22 | 185 | +17.506% |
| 2026-02-11 | 12.9900 | 13.3500 | 12.7500 | 13.3500 | -3.261% | 6 | 170 | +10.112% |
| 2026-02-09 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -4.498% | 10 | 166 | +6.522% |
| 2026-02-06 | 13.4000 | 14.4500 | 13.4000 | 14.4500 | +20.618% | 26 | 156 | +1.730% |
| 2026-02-05 | 13.1600 | 13.5000 | 11.9800 | 11.9800 | -47.456% | 74 | 149 | +22.705% |
| 2026-01-20 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -5.158% | 2 | 92 | -35.526% |
| 2026-01-06 | 24.0400 | 24.0400 | 24.0400 | 24.0400 | +4.567% | 1 | 92 | -38.852% |
| 2026-01-02 | 22.9500 | 23.0100 | 22.8800 | 22.9900 | +1.233% | 4 | 93 | -36.059% |
| 2025-12-22 | 22.7100 | 22.7100 | 22.7100 | 22.7100 | +1.520% | 2 | 92 | -35.271% |
| 2025-12-19 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | -2.739% | 1 | 90 | -34.287% |
| 2025-12-18 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +6.877% | 1 | 91 | -36.087% |
| 2025-12-15 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | -8.814% | 1 | 90 | -31.691% |
| 2025-12-12 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +8.506% | 1 | 91 | -37.712% |
| 2025-11-24 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -11.043% | 4 | 91 | -32.414% |
| 2025-11-18 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -9.612% | 1 | 91 | -39.877% |
| 2025-11-14 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | -19.085% | 38 | 90 | -45.656% |
| 2025-10-31 | 33.1900 | 33.4300 | 33.1100 | 33.4300 | +3.595% | 6 | 54 | -56.028% |
| 2025-10-30 | 32.0100 | 32.2700 | 32.0100 | 32.2700 | -6.192% | 2 | 54 | -54.447% |
| 2025-10-29 | 34.1400 | 34.4000 | 34.1400 | 34.4000 | +1.956% | 2 | 54 | -57.267% |
| 2025-10-24 | 33.4700 | 33.7400 | 33.4700 | 33.7400 | +3.212% | 2 | 54 | -56.432% |
| 2025-10-22 | 32.4100 | 32.6900 | 32.4100 | 32.6900 | -0.638% | 2 | 54 | -55.032% |
| 2025-10-16 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -14.434% | 2 | 54 | -55.319% |
| 2025-10-07 | 38.4500 | 38.4500 | 38.4500 | 38.4500 | +2.397% | 2 | 54 | -61.769% |
| 2025-10-02 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | +7.902% | 1 | 54 | -60.852% |
| 2025-09-15 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +9.262% | 1 | 56 | -57.759% |
| 2025-08-29 | 32.0000 | 32.0000 | 31.8500 | 31.8500 | -10.408% | 3 | 55 | -53.846% |
| 2025-08-18 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | -6.201% | 1 | 55 | -58.650% |
| 2025-08-14 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | +5.278% | 1 | 54 | -61.214% |
| 2025-08-08 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +3.508% | 1 | 54 | -59.167% |
| 2025-08-01 | 34.7800 | 34.7800 | 34.7800 | 34.7800 | -5.438% | 5 | 53 | -57.734% |
| 2025-07-31 | 36.6300 | 36.7800 | 36.6300 | 36.7800 | -1.394% | 2 | 53 | -60.033% |
| 2025-07-30 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -0.533% | 1 | 53 | -60.590% |
| 2025-07-23 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -0.662% | 1 | 54 | -60.800% |
| 2025-07-22 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | +24.587% | 1 | 54 | -61.060% |
| 2025-06-23 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -8.597% | 2 | 54 | -51.485% |
| 2025-06-12 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +18.817% | 1 | 53 | -55.656% |
| 2025-05-06 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +1.455% | 2 | 52 | -47.312% |
| 2025-05-05 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -0.073% | 1 | 52 | -46.545% |
| 2025-04-30 | 27.5200 | 27.5200 | 27.5200 | 27.5200 | +1.550% | 1 | 51 | -46.584% |
| 2025-04-22 | 26.3000 | 27.1000 | 26.3000 | 27.1000 | +30.728% | 36 | 51 | -45.756% |
| 2025-04-09 | 20.6500 | 20.7300 | 20.6500 | 20.7300 | -7.579% | 10 | 16 | -29.088% |
| 2025-04-03 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | -9.920% | 1 | 11 | -34.463% |
| 2025-04-02 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | 0.000% | 10 | 10 | -40.964% |