IBIT271217C00039000
IBIT Dec 17 2027 39.00 Call
optionOPRA
EODOct 15, 2026
13.30USD-1.481%(-0.20)1Vol660OI
IBIT271217C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -1.481% | 1 | 685 | 0.000% |
| 2026-10-14 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.846% | 25 | 660 | -1.481% |
| 2026-10-12 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +2.857% | 6 | 654 | -5.271% |
| 2026-10-08 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -4.211% | 5 | 649 | -2.564% |
| 2026-10-07 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -10.095% | 1 | 649 | -6.667% |
| 2026-10-05 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +7.531% | 5 | 649 | -16.088% |
| 2026-09-28 | 14.8000 | 14.8000 | 14.7400 | 14.7400 | -3.026% | 10 | 640 | -9.769% |
| 2026-09-24 | 15.2100 | 15.2100 | 15.2000 | 15.2000 | -5.355% | 5 | 638 | -12.500% |
| 2026-09-22 | 16.1000 | 16.2600 | 16.0600 | 16.0600 | -0.557% | 67 | 689 | -17.186% |
| 2026-09-21 | 16.0000 | 16.1500 | 16.0000 | 16.1500 | +17.883% | 8 | 685 | -17.647% |
| 2026-09-18 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +17.094% | 1 | 684 | -2.920% |
| 2026-09-16 | 11.6000 | 11.7000 | 11.6000 | 11.7000 | -2.256% | 2 | 686 | +13.675% |
| 2026-09-15 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -9.660% | 6 | 680 | +11.111% |
| 2026-09-14 | 12.8000 | 13.2500 | 12.8000 | 13.2500 | +6.255% | 7 | 680 | +0.377% |
| 2026-09-10 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -5.171% | 4 | 676 | +6.656% |
| 2026-09-08 | 13.2000 | 13.2000 | 13.1500 | 13.1500 | +5.707% | 2 | 675 | +1.141% |
| 2026-09-02 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -0.955% | 1 | 676 | +6.913% |
| 2026-09-01 | 12.9200 | 12.9200 | 12.3500 | 12.5600 | -2.862% | 12 | 674 | +5.892% |
| 2026-08-31 | 12.8600 | 12.9700 | 12.8600 | 12.9300 | +0.623% | 16 | 673 | +2.862% |
| 2026-08-28 | 13.0000 | 13.0000 | 12.8500 | 12.8500 | -10.578% | 5 | 677 | +3.502% |
| 2026-08-27 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | +6.444% | 2 | 677 | -7.446% |
| 2026-08-26 | 13.3000 | 13.6800 | 13.3000 | 13.5000 | -2.808% | 32 | 676 | -1.481% |
| 2026-08-25 | 14.0000 | 14.0000 | 13.8900 | 13.8900 | -0.715% | 8 | 672 | -4.248% |
| 2026-08-24 | 14.0500 | 14.0500 | 13.9900 | 13.9900 | +8.031% | 6 | 673 | -4.932% |
| 2026-08-21 | 12.9700 | 13.3000 | 12.9300 | 12.9500 | +18.049% | 44 | 675 | +2.703% |
| 2026-08-20 | 10.6200 | 11.0500 | 10.4700 | 10.9700 | +18.467% | 121 | 703 | +21.240% |
| 2026-08-19 | 8.2800 | 9.6000 | 8.2800 | 9.2600 | +17.662% | 121 | 618 | +43.629% |
| 2026-08-18 | 7.9000 | 7.9500 | 7.8700 | 7.8700 | +0.255% | 77 | 604 | +68.996% |
| 2026-08-17 | 7.5700 | 7.8500 | 7.5500 | 7.8500 | +10.408% | 152 | 643 | +69.427% |
| 2026-08-14 | 7.1500 | 7.1500 | 7.1100 | 7.1100 | -1.931% | 5 | 642 | +87.060% |
| 2026-08-13 | 7.5200 | 7.5200 | 7.2500 | 7.2500 | -3.718% | 18 | 628 | +83.448% |
| 2026-08-12 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -4.684% | 1 | 627 | +76.627% |
| 2026-08-10 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -2.589% | 10 | 617 | +68.354% |
| 2026-08-07 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +4.242% | 10 | 607 | +63.995% |
| 2026-08-06 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -0.892% | 1 | 608 | +70.951% |
| 2026-08-05 | 7.6800 | 7.8500 | 7.6800 | 7.8500 | +3.289% | 20 | 588 | +69.427% |
| 2026-08-04 | 7.6100 | 7.6100 | 7.6000 | 7.6000 | -5.473% | 13 | 575 | +75.000% |
| 2026-07-30 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +5.789% | 10 | 565 | +65.423% |
| 2026-07-28 | 7.5900 | 7.6000 | 7.5900 | 7.6000 | -4.161% | 20 | 555 | +75.000% |
| 2026-07-24 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -2.099% | 10 | 545 | +67.718% |
| 2026-07-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -7.216% | 4 | 544 | +64.198% |
| 2026-07-21 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +7.778% | 2 | 544 | +52.348% |
| 2026-07-14 | 8.2900 | 8.2900 | 8.1000 | 8.1000 | -0.735% | 6 | 544 | +64.198% |
| 2026-07-10 | 8.3000 | 8.3000 | 8.1400 | 8.1600 | +24.771% | 8 | 536 | +62.990% |
| 2026-06-30 | 6.6000 | 6.6000 | 6.5000 | 6.5400 | -9.167% | 17 | 534 | +103.364% |
| 2026-06-29 | 6.9500 | 7.2500 | 6.9000 | 7.2000 | +1.551% | 18 | 530 | +84.722% |
| 2026-06-26 | 7.0000 | 7.0900 | 7.0000 | 7.0900 | -2.207% | 14 | 523 | +87.588% |
| 2026-06-25 | 7.0000 | 7.2500 | 6.8500 | 7.2500 | -2.027% | 15 | 522 | +83.448% |
| 2026-06-24 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | -8.642% | 18 | 522 | +79.730% |
| 2026-06-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -12.432% | 5 | 522 | +64.198% |
| 2026-06-22 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +1.093% | 2 | 522 | +43.784% |
| 2026-06-17 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +1.667% | 2 | 525 | +45.355% |
| 2026-06-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.695% | 1 | 572 | +47.778% |
| 2026-06-11 | 8.7100 | 8.8500 | 8.6700 | 8.8500 | -1.667% | 158 | 438 | +50.282% |
| 2026-06-08 | 9.1000 | 9.4300 | 9.0000 | 9.0000 | +8.565% | 12 | 437 | +47.778% |
| 2026-06-05 | 8.6700 | 8.6700 | 8.0500 | 8.2900 | -10.378% | 11 | 431 | +60.434% |
| 2026-06-04 | 8.9000 | 9.3000 | 8.8500 | 9.2500 | -8.687% | 11 | 429 | +43.784% |
| 2026-06-03 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -1.650% | 2 | 431 | +31.293% |
| 2026-06-02 | 10.6800 | 10.7800 | 10.3000 | 10.3000 | -13.080% | 11 | 420 | +29.126% |
| 2026-06-01 | 11.6500 | 11.8500 | 11.6500 | 11.8500 | -23.301% | 7 | 420 | +12.236% |
| 2026-05-13 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -8.036% | 50 | 421 | -13.916% |
| 2026-05-05 | 16.7900 | 16.8000 | 16.7800 | 16.8000 | +8.738% | 60 | 411 | -20.833% |
| 2026-04-24 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -3.074% | 1 | 412 | -13.916% |
| 2026-04-22 | 15.7700 | 15.9400 | 15.7700 | 15.9400 | +9.704% | 2 | 412 | -16.562% |
| 2026-04-20 | 14.4400 | 14.5300 | 14.4400 | 14.5300 | -6.680% | 3 | 413 | -8.465% |
| 2026-04-17 | 15.3800 | 15.5900 | 15.3800 | 15.5700 | +8.351% | 22 | 413 | -14.579% |
| 2026-04-16 | 14.1800 | 14.3700 | 14.1800 | 14.3700 | +1.411% | 4 | 413 | -7.446% |
| 2026-04-15 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | +5.984% | 8 | 412 | -6.140% |
| 2026-04-08 | 13.6200 | 13.6200 | 13.3700 | 13.3700 | +8.699% | 9 | 412 | -0.524% |
| 2026-03-31 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +3.361% | 1 | 429 | +8.130% |
| 2026-03-27 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -8.462% | 21 | 428 | +11.765% |
| 2026-03-26 | 13.0000 | 13.0000 | 12.9700 | 13.0000 | -7.143% | 20 | 428 | +2.308% |
| 2026-03-25 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +5.263% | 9 | 426 | -5.000% |
| 2026-03-24 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -5.473% | 1 | 435 | 0.000% |
| 2026-03-23 | 13.7500 | 14.0700 | 13.7500 | 14.0700 | +6.753% | 106 | 433 | -5.473% |
| 2026-03-19 | 13.1500 | 13.3000 | 13.1500 | 13.1800 | -5.520% | 61 | 539 | +0.910% |
| 2026-03-18 | 14.0500 | 14.1500 | 13.9500 | 13.9500 | -8.103% | 102 | 517 | -4.659% |
| 2026-03-16 | 15.2000 | 15.2000 | 15.0000 | 15.1800 | +7.660% | 74 | 419 | -12.385% |
| 2026-03-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +0.071% | 1 | 378 | -5.674% |
| 2026-03-10 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +10.078% | 1 | 377 | -5.607% |
| 2026-03-06 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -0.156% | 20 | 378 | +3.906% |
| 2026-03-03 | 12.2900 | 12.8200 | 12.2900 | 12.8200 | +5.950% | 13 | 366 | +3.744% |
| 2026-02-26 | 12.6500 | 12.6500 | 12.1000 | 12.1000 | -7.634% | 3 | 354 | +9.917% |
| 2026-02-25 | 12.4000 | 13.1000 | 12.4000 | 13.1000 | +6.939% | 45 | 323 | +1.527% |
| 2026-02-20 | 12.3700 | 12.3700 | 12.2400 | 12.2500 | 0.000% | 22 | 323 | +8.571% |
| 2026-02-19 | 12.2000 | 12.2500 | 12.1700 | 12.2500 | +2.083% | 354 | 330 | +8.571% |
| 2026-02-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.977% | 1 | 191 | +10.833% |
| 2026-02-17 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -3.371% | 30 | 191 | +3.101% |
| 2026-02-13 | 12.7500 | 13.4000 | 12.7500 | 13.3500 | +9.426% | 54 | 189 | -0.375% |
| 2026-02-12 | 13.0000 | 13.0000 | 12.2000 | 12.2000 | -5.500% | 3 | 189 | +9.016% |
| 2026-02-11 | 13.0000 | 13.0000 | 12.2300 | 12.9100 | -4.723% | 30 | 190 | +3.021% |
| 2026-02-10 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -2.378% | 1 | 205 | -1.845% |
| 2026-02-09 | 13.6800 | 13.8800 | 13.6800 | 13.8800 | -1.280% | 9 | 205 | -4.179% |
| 2026-02-06 | 13.4000 | 14.0600 | 13.2100 | 14.0600 | +19.355% | 36 | 205 | -5.405% |
| 2026-02-05 | 12.8200 | 13.0200 | 11.7800 | 11.7800 | -38.163% | 45 | 183 | +12.903% |
| 2026-01-30 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -7.073% | 1 | 141 | -30.184% |
| 2026-01-29 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -3.073% | 1 | 141 | -35.122% |
| 2026-01-26 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -6.746% | 1 | 141 | -37.116% |
| 2026-01-09 | 22.6800 | 22.6800 | 22.6800 | 22.6800 | -4.826% | 2 | 141 | -41.358% |
| 2026-01-05 | 23.8300 | 23.8300 | 23.8300 | 23.8300 | +5.958% | 2 | 141 | -44.188% |
| 2026-01-02 | 22.3800 | 22.4900 | 22.3800 | 22.4900 | +7.351% | 2 | 141 | -40.863% |
| 2025-12-26 | 21.0200 | 21.0200 | 20.9500 | 20.9500 | -14.490% | 24 | 141 | -36.516% |
| 2025-12-09 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +1.407% | 4 | 131 | -45.714% |
| 2025-12-04 | 24.1600 | 24.1600 | 24.1600 | 24.1600 | +16.154% | 1 | 135 | -44.950% |
| 2025-12-01 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +2.463% | 2 | 135 | -36.058% |
| 2025-11-21 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -28.269% | 11 | 135 | -34.483% |
| 2025-11-12 | 28.2000 | 28.3000 | 28.2000 | 28.3000 | -7.788% | 2 | 124 | -53.004% |
| 2025-11-10 | 30.4000 | 30.6900 | 30.4000 | 30.6900 | +5.428% | 22 | 124 | -56.663% |
| 2025-11-04 | 29.7000 | 29.7000 | 29.0200 | 29.1100 | -4.526% | 12 | 104 | -54.311% |
| 2025-11-03 | 30.4900 | 30.4900 | 30.4900 | 30.4900 | -5.633% | 1 | 110 | -56.379% |
| 2025-10-31 | 32.5500 | 32.7700 | 32.3100 | 32.3100 | +2.150% | 16 | 110 | -58.836% |
| 2025-10-30 | 31.3600 | 31.6500 | 31.3600 | 31.6300 | -7.298% | 4 | 102 | -57.951% |
| 2025-10-29 | 33.8600 | 34.1200 | 33.8600 | 34.1200 | +3.175% | 2 | 102 | -61.020% |
| 2025-10-24 | 32.8700 | 33.0700 | 32.8700 | 33.0700 | +3.054% | 2 | 102 | -59.782% |
| 2025-10-22 | 31.8100 | 32.0900 | 31.8100 | 32.0900 | -7.254% | 2 | 102 | -58.554% |
| 2025-10-21 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +2.823% | 1 | 102 | -61.561% |
| 2025-10-20 | 33.7000 | 33.7000 | 33.6500 | 33.6500 | -9.177% | 4 | 102 | -60.475% |
| 2025-10-02 | 37.0500 | 37.0500 | 37.0500 | 37.0500 | +17.694% | 5 | 98 | -64.103% |
| 2025-09-25 | 32.8000 | 32.8500 | 31.4800 | 31.4800 | -1.006% | 101 | 98 | -57.751% |
| 2025-09-04 | 31.9000 | 31.9000 | 31.8000 | 31.8000 | -7.126% | 4 | 138 | -58.176% |
| 2025-08-21 | 34.2400 | 34.2400 | 34.2400 | 34.2400 | +0.264% | 5 | 136 | -61.157% |
| 2025-08-20 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | -10.037% | 1 | 131 | -61.054% |
| 2025-08-13 | 37.9600 | 37.9600 | 37.9600 | 37.9600 | +6.182% | 1 | 130 | -64.963% |
| 2025-08-08 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | +2.582% | 2 | 129 | -62.797% |
| 2025-08-04 | 34.8000 | 34.8500 | 34.8000 | 34.8500 | -6.065% | 2 | 129 | -61.836% |
| 2025-07-28 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | -0.669% | 5 | 129 | -64.151% |
| 2025-07-24 | 37.3500 | 37.3500 | 37.3500 | 37.3500 | +0.027% | 100 | 124 | -64.391% |
| 2025-07-21 | 37.2000 | 37.3400 | 37.2000 | 37.3400 | +1.578% | 10 | 24 | -64.381% |
| 2025-07-18 | 36.7600 | 36.7600 | 36.7600 | 36.7600 | -6.344% | 14 | 14 | -63.819% |
| 2025-07-14 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | +4.918% | 1 | 28 | -66.115% |
| 2025-07-11 | 37.4100 | 37.4100 | 37.4100 | 37.4100 | +16.906% | 14 | 27 | -64.448% |
| 2025-06-27 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -3.323% | 1 | 13 | -58.438% |
| 2025-06-25 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | -1.926% | 1 | 12 | -59.819% |
| 2025-05-28 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | -3.017% | 2 | 11 | -60.593% |
| 2025-05-27 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +2.053% | 5 | 9 | -61.782% |
| 2025-05-23 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | +24.589% | 8 | 5 | -60.997% |
| 2025-05-05 | 27.3700 | 27.3700 | 27.3700 | 27.3700 | 0.000% | 5 | 5 | -51.407% |