IBIT271217C00041000
IBIT Dec 17 2027 41.00 Call
optionOPRA
InactiveOct 8, 2026
12.50USD-4.653%(-0.61)6Vol311OI
IBIT271217C00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 12.6200 | 12.6200 | 12.5000 | 12.5000 | -4.653% | 6 | 313 | 0.000% |
| 2026-10-07 | 13.1500 | 13.1500 | 13.1100 | 13.1100 | -7.676% | 7 | 312 | -4.653% |
| 2026-10-06 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -0.699% | 1 | 311 | -11.972% |
| 2026-10-05 | 14.3500 | 14.3500 | 14.3000 | 14.3000 | +7.036% | 8 | 311 | -12.587% |
| 2026-09-29 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -2.553% | 11 | 311 | -6.437% |
| 2026-09-28 | 13.6000 | 13.7100 | 13.6000 | 13.7100 | -3.451% | 30 | 312 | -8.826% |
| 2026-09-24 | 14.0700 | 14.2000 | 14.0700 | 14.2000 | -4.698% | 12 | 304 | -11.972% |
| 2026-09-22 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -1.974% | 1 | 321 | -16.107% |
| 2026-09-21 | 14.8500 | 15.2000 | 14.7000 | 15.2000 | +21.600% | 25 | 313 | -17.763% |
| 2026-09-18 | 12.7000 | 12.8500 | 12.5000 | 12.5000 | +7.759% | 40 | 282 | 0.000% |
| 2026-09-14 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -3.734% | 1 | 284 | +7.759% |
| 2026-09-11 | 12.1500 | 12.1500 | 12.0500 | 12.0500 | -1.148% | 2 | 285 | +3.734% |
| 2026-09-09 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -0.571% | 1 | 291 | +2.543% |
| 2026-09-08 | 11.9000 | 12.3100 | 11.9000 | 12.2600 | -1.841% | 7 | 290 | +1.958% |
| 2026-09-04 | 12.5500 | 12.5500 | 12.3000 | 12.4900 | -6.090% | 4 | 289 | +0.080% |
| 2026-09-03 | 12.7000 | 13.3000 | 12.7000 | 13.3000 | +13.675% | 15 | 274 | -6.015% |
| 2026-09-02 | 11.3800 | 11.7000 | 11.3800 | 11.7000 | +1.474% | 11 | 278 | +6.838% |
| 2026-09-01 | 11.9500 | 11.9500 | 11.4000 | 11.5300 | -5.724% | 20 | 279 | +8.413% |
| 2026-08-31 | 12.0500 | 12.2300 | 11.9100 | 12.2300 | +4.085% | 10 | 279 | +2.208% |
| 2026-08-28 | 12.7600 | 12.7600 | 11.7500 | 11.7500 | -5.774% | 6 | 278 | +6.383% |
| 2026-08-26 | 12.4900 | 12.6300 | 12.4700 | 12.4700 | -2.806% | 14 | 280 | +0.241% |
| 2026-08-25 | 12.4900 | 12.8300 | 12.4900 | 12.8300 | +0.865% | 2 | 280 | -2.572% |
| 2026-08-24 | 12.5500 | 12.8600 | 12.5500 | 12.7200 | +5.560% | 7 | 287 | -1.730% |
| 2026-08-21 | 11.9700 | 12.2700 | 11.9200 | 12.0500 | +19.071% | 42 | 323 | +3.734% |
| 2026-08-20 | 9.5400 | 10.2000 | 9.3500 | 10.1200 | +41.538% | 30 | 311 | +23.518% |
| 2026-08-18 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +2.143% | 55 | 274 | +74.825% |
| 2026-08-17 | 6.9900 | 7.0000 | 6.9900 | 7.0000 | +8.696% | 15 | 275 | +78.571% |
| 2026-08-13 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -11.781% | 3 | 272 | +94.099% |
| 2026-08-07 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +6.259% | 3 | 275 | +71.233% |
| 2026-08-05 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -7.412% | 4 | 279 | +81.951% |
| 2026-07-27 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -4.258% | 11 | 268 | +68.464% |
| 2026-07-22 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +13.971% | 4 | 271 | +61.290% |
| 2026-07-17 | 6.8500 | 7.0000 | 6.6700 | 6.8000 | -11.688% | 14 | 271 | +83.824% |
| 2026-07-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.394% | 5 | 276 | +62.338% |
| 2026-07-14 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +8.201% | 1 | 275 | +66.223% |
| 2026-07-13 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -0.714% | 2 | 273 | +79.856% |
| 2026-07-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.915% | 4 | 269 | +78.571% |
| 2026-07-06 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +28.547% | 10 | 269 | +66.223% |
| 2026-06-30 | 5.8700 | 5.8700 | 5.8500 | 5.8500 | -10.138% | 2 | 269 | +113.675% |
| 2026-06-29 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +1.244% | 5 | 264 | +92.012% |
| 2026-06-24 | 6.9000 | 6.9000 | 6.4300 | 6.4300 | -13.108% | 16 | 276 | +94.401% |
| 2026-06-23 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.333% | 3 | 279 | +68.919% |
| 2026-06-18 | 7.7000 | 7.7000 | 7.5000 | 7.5000 | -12.791% | 3 | 277 | +66.667% |
| 2026-06-17 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +6.568% | 3 | 277 | +45.349% |
| 2026-06-12 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +9.054% | 2 | 277 | +54.895% |
| 2026-06-05 | 7.7000 | 7.7000 | 7.4000 | 7.4000 | -12.426% | 13 | 277 | +68.919% |
| 2026-06-04 | 7.8500 | 8.6000 | 7.8500 | 8.4500 | -10.297% | 5 | 274 | +47.929% |
| 2026-06-03 | 9.3200 | 9.4200 | 9.3200 | 9.4200 | -1.773% | 2 | 277 | +32.696% |
| 2026-06-02 | 9.9500 | 9.9500 | 9.4400 | 9.5900 | -11.938% | 13 | 269 | +30.344% |
| 2026-06-01 | 10.9600 | 11.0200 | 10.6000 | 10.8900 | -6.684% | 17 | 257 | +14.784% |
| 2026-05-29 | 11.4300 | 11.6700 | 11.4200 | 11.6700 | +0.864% | 3 | 257 | +7.112% |
| 2026-05-28 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -5.935% | 2 | 256 | +8.038% |
| 2026-05-27 | 12.0500 | 12.3100 | 12.0500 | 12.3000 | -7.658% | 70 | 305 | +1.626% |
| 2026-05-26 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -1.333% | 1 | 306 | -6.156% |
| 2026-05-21 | 13.4200 | 13.5000 | 13.4200 | 13.5000 | +1.124% | 3 | 305 | -7.407% |
| 2026-05-19 | 13.2800 | 13.3500 | 13.2700 | 13.3500 | +1.908% | 4 | 311 | -6.367% |
| 2026-05-18 | 13.5400 | 13.5400 | 13.1000 | 13.1000 | -14.935% | 10 | 307 | -4.580% |
| 2026-05-14 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +7.692% | 1 | 306 | -18.831% |
| 2026-05-13 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -4.667% | 5 | 321 | -12.587% |
| 2026-05-08 | 14.8500 | 15.0000 | 14.8200 | 15.0000 | +0.671% | 25 | 334 | -16.667% |
| 2026-05-07 | 15.0000 | 15.0000 | 14.9000 | 14.9000 | -4.792% | 3 | 334 | -16.107% |
| 2026-05-05 | 15.8400 | 15.8400 | 15.6500 | 15.6500 | +2.288% | 2 | 333 | -20.128% |
| 2026-05-04 | 14.5500 | 15.3000 | 14.5500 | 15.3000 | +17.692% | 4 | 336 | -18.301% |
| 2026-04-29 | 13.8400 | 13.8400 | 13.0000 | 13.0000 | -4.271% | 5 | 337 | -3.846% |
| 2026-04-28 | 13.6300 | 13.6300 | 13.3700 | 13.5800 | -4.702% | 4 | 336 | -7.953% |
| 2026-04-24 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -0.350% | 1 | 336 | -12.281% |
| 2026-04-23 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -3.704% | 1 | 336 | -12.587% |
| 2026-04-22 | 14.8000 | 14.8500 | 14.6400 | 14.8500 | +8.000% | 8 | 337 | -15.825% |
| 2026-04-20 | 13.4600 | 13.7500 | 13.4000 | 13.7500 | -4.514% | 7 | 336 | -9.091% |
| 2026-04-17 | 14.5000 | 14.6700 | 14.3600 | 14.4000 | +7.865% | 8 | 336 | -13.194% |
| 2026-04-16 | 13.0300 | 13.3500 | 12.8600 | 13.3500 | -0.373% | 8 | 339 | -6.367% |
| 2026-04-14 | 14.0500 | 14.0500 | 13.4000 | 13.4000 | +5.512% | 10 | 340 | -6.716% |
| 2026-04-13 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -2.308% | 1 | 336 | -1.575% |
| 2026-04-10 | 12.7000 | 13.0000 | 12.7000 | 13.0000 | +2.201% | 11 | 335 | -3.846% |
| 2026-04-09 | 12.3800 | 12.9900 | 12.3800 | 12.7200 | +2.169% | 20 | 324 | -1.730% |
| 2026-04-08 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +13.699% | 1 | 317 | +0.402% |
| 2026-03-30 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +0.459% | 1 | 319 | +14.155% |
| 2026-03-27 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -18.352% | 12 | 320 | +14.679% |
| 2026-03-25 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +6.037% | 1 | 321 | -6.367% |
| 2026-03-20 | 12.5000 | 12.5900 | 12.5000 | 12.5900 | -4.621% | 2 | 320 | -0.715% |
| 2026-03-18 | 13.0000 | 13.2000 | 13.0000 | 13.2000 | -7.238% | 4 | 321 | -5.303% |
| 2026-03-17 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +1.281% | 1 | 320 | -12.157% |
| 2026-03-16 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +6.038% | 1 | 319 | -11.032% |
| 2026-03-13 | 13.1000 | 13.2500 | 13.1000 | 13.2500 | +9.959% | 2 | 319 | -5.660% |
| 2026-03-06 | 11.9400 | 12.1400 | 11.9400 | 12.0500 | -9.398% | 95 | 331 | +3.734% |
| 2026-03-05 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -5.874% | 4 | 241 | -6.015% |
| 2026-03-04 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +16.873% | 21 | 241 | -11.536% |
| 2026-02-26 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -1.707% | 1 | 239 | +3.391% |
| 2026-02-25 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +15.819% | 2 | 239 | +1.626% |
| 2026-02-23 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | -7.249% | 175 | 239 | +17.702% |
| 2026-02-18 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -6.531% | 175 | 249 | +9.170% |
| 2026-02-17 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -2.623% | 2 | 74 | +2.041% |
| 2026-02-13 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | +2.276% | 1 | 74 | -0.636% |
| 2026-02-11 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -3.529% | 1 | 74 | +1.626% |
| 2026-02-10 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +2.492% | 1 | 74 | -1.961% |
| 2026-02-06 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -5.399% | 2 | 74 | +0.482% |
| 2026-02-05 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -6.071% | 2 | 74 | -4.943% |
| 2026-02-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.085% | 1 | 74 | -10.714% |
| 2026-02-03 | 15.4000 | 15.4000 | 14.7500 | 14.7500 | -28.398% | 2 | 73 | -15.254% |
| 2026-01-20 | 20.7300 | 20.7300 | 20.6000 | 20.6000 | -11.015% | 26 | 73 | -39.320% |
| 2026-01-16 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +14.888% | 1 | 98 | -46.004% |
| 2025-12-24 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +0.249% | 17 | 104 | -37.965% |
| 2025-12-23 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -6.512% | 25 | 104 | -37.811% |
| 2025-12-22 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -6.114% | 22 | 78 | -41.860% |
| 2025-12-10 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +9.832% | 35 | 78 | -45.415% |
| 2025-11-24 | 20.4000 | 20.8500 | 20.4000 | 20.8500 | +5.838% | 5 | 65 | -40.048% |
| 2025-11-21 | 19.8000 | 19.8000 | 19.7000 | 19.7000 | -29.441% | 10 | 62 | -36.548% |
| 2025-11-04 | 28.5200 | 28.5200 | 27.9200 | 27.9200 | -10.340% | 12 | 53 | -55.229% |
| 2025-10-31 | 31.3300 | 31.7700 | 31.1400 | 31.1400 | +2.065% | 20 | 60 | -59.859% |
| 2025-10-30 | 30.2700 | 30.5100 | 30.2700 | 30.5100 | -7.010% | 2 | 51 | -59.030% |
| 2025-10-29 | 32.6600 | 32.8100 | 32.6600 | 32.8100 | -3.924% | 22 | 51 | -61.902% |
| 2025-10-28 | 33.8400 | 34.1500 | 33.8400 | 34.1500 | +7.087% | 4 | 58 | -63.397% |
| 2025-10-24 | 31.7100 | 31.9500 | 31.6800 | 31.8900 | -2.118% | 4 | 57 | -60.803% |
| 2025-10-23 | 31.7100 | 32.5800 | 31.7100 | 32.5800 | +5.301% | 4 | 57 | -61.633% |
| 2025-10-22 | 30.6600 | 30.9400 | 30.6600 | 30.9400 | -4.506% | 2 | 58 | -59.599% |
| 2025-10-20 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +1.250% | 4 | 58 | -61.420% |
| 2025-09-08 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -4.847% | 20 | 54 | -60.938% |
| 2025-08-04 | 33.6300 | 33.6300 | 33.6300 | 33.6300 | -4.406% | 7 | 34 | -62.831% |
| 2025-07-31 | 35.0500 | 35.1800 | 35.0500 | 35.1800 | -0.734% | 2 | 34 | -64.468% |
| 2025-07-28 | 35.4400 | 35.4400 | 35.4400 | 35.4400 | +1.199% | 1 | 35 | -64.729% |
| 2025-07-25 | 35.0200 | 35.0200 | 35.0200 | 35.0200 | -2.424% | 1 | 35 | -64.306% |
| 2025-07-23 | 35.8900 | 35.8900 | 35.8900 | 35.8900 | +1.844% | 1 | 35 | -65.171% |
| 2025-07-18 | 36.3300 | 36.3300 | 35.2400 | 35.2400 | -3.320% | 4 | 35 | -64.529% |
| 2025-07-16 | 36.4500 | 36.4500 | 36.4500 | 36.4500 | -1.566% | 1 | 35 | -65.706% |
| 2025-07-14 | 37.0000 | 37.0300 | 37.0000 | 37.0300 | +4.163% | 2 | 35 | -66.244% |
| 2025-07-11 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | +10.920% | 3 | 35 | -64.838% |
| 2025-07-03 | 32.3400 | 32.3400 | 32.0500 | 32.0500 | +3.088% | 6 | 36 | -60.998% |
| 2025-06-30 | 31.0900 | 31.0900 | 31.0900 | 31.0900 | +0.226% | 2 | 36 | -59.794% |
| 2025-06-27 | 31.0200 | 31.0200 | 31.0200 | 31.0200 | +0.714% | 5 | 34 | -59.703% |
| 2025-06-26 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +6.207% | 3 | 32 | -59.416% |
| 2025-06-20 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -3.172% | 6 | 32 | -56.897% |
| 2025-06-17 | 30.0000 | 30.0000 | 29.9500 | 29.9500 | -7.704% | 18 | 29 | -58.264% |
| 2025-06-09 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | +6.428% | 2 | 13 | -61.479% |
| 2025-06-02 | 30.4900 | 30.4900 | 30.4900 | 30.4900 | -1.961% | 1 | 12 | -59.003% |
| 2025-05-16 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +37.916% | 2 | 11 | -59.807% |
| 2025-04-17 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -0.221% | 1 | 9 | -44.568% |
| 2025-04-16 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +1.802% | 3 | 9 | -44.690% |
| 2025-04-15 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -2.930% | 1 | 6 | -43.694% |
| 2025-04-14 | 22.2200 | 22.8700 | 22.2200 | 22.8700 | +2.372% | 6 | 5 | -45.343% |
| 2025-04-11 | 22.2000 | 22.3400 | 22.1200 | 22.3400 | +13.690% | 14 | 9 | -44.047% |
| 2025-04-08 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -1.008% | 2 | 3 | -36.387% |
| 2025-04-07 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | 0.000% | 1 | 1 | -37.028% |