IBIT271217C00042000
IBIT Dec 17 2027 42.00 Call
optionOPRA
EODOct 15, 2026
12.15USD-1.220%(-0.15)28Vol5,857OI
IBIT271217C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 11.1700 | 12.1500 | 11.1700 | 12.1500 | -1.220% | 28 | 5,878 | 0.000% |
| 2026-10-08 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -2.226% | 6 | 5,872 | -1.220% |
| 2026-10-07 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -7.906% | 1 | 5,871 | -3.418% |
| 2026-10-06 | 13.6500 | 13.6600 | 13.6500 | 13.6600 | +2.322% | 10 | 5,879 | -11.054% |
| 2026-10-05 | 13.8000 | 14.1500 | 13.3500 | 13.3500 | -0.670% | 13 | 5,878 | -8.989% |
| 2026-10-01 | 13.0400 | 13.4400 | 13.0400 | 13.4400 | +3.544% | 4 | 5,876 | -9.598% |
| 2026-09-28 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -4.978% | 1 | 5,877 | -6.394% |
| 2026-09-23 | 13.6000 | 13.6600 | 13.5700 | 13.6600 | -5.270% | 6 | 5,876 | -11.054% |
| 2026-09-21 | 13.8500 | 14.4400 | 13.8500 | 14.4200 | +18.391% | 12 | 5,868 | -15.742% |
| 2026-09-18 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +17.681% | 3 | 5,865 | -0.246% |
| 2026-09-17 | 10.5100 | 10.5100 | 10.3500 | 10.3500 | +4.020% | 15 | 5,881 | +17.391% |
| 2026-09-16 | 10.1500 | 10.1500 | 9.9500 | 9.9500 | -4.785% | 41 | 5,875 | +22.111% |
| 2026-09-15 | 10.3300 | 10.4500 | 10.2000 | 10.4500 | -5.000% | 5,520 | 364 | +16.268% |
| 2026-09-11 | 11.2000 | 11.2000 | 11.0000 | 11.0000 | -9.091% | 4 | 362 | +10.455% |
| 2026-09-04 | 11.7500 | 12.1000 | 11.7500 | 12.1000 | -7.280% | 3 | 364 | +0.413% |
| 2026-09-03 | 11.7400 | 13.0500 | 11.7400 | 13.0500 | +17.780% | 12 | 369 | -6.897% |
| 2026-09-02 | 10.9900 | 11.0800 | 10.9500 | 11.0800 | -2.636% | 5 | 370 | +9.657% |
| 2026-09-01 | 11.4400 | 11.5100 | 11.3700 | 11.3800 | -5.167% | 10 | 371 | +6.766% |
| 2026-08-31 | 11.5500 | 12.0000 | 11.5300 | 12.0000 | +5.727% | 9 | 365 | +1.250% |
| 2026-08-28 | 12.3500 | 12.3500 | 11.3200 | 11.3500 | -10.980% | 21 | 357 | +7.048% |
| 2026-08-27 | 12.5000 | 13.1000 | 12.5000 | 12.7500 | +5.809% | 12 | 349 | -4.706% |
| 2026-08-26 | 11.9900 | 12.0500 | 11.8000 | 12.0500 | -1.633% | 20 | 351 | +0.830% |
| 2026-08-25 | 12.4000 | 12.4000 | 12.1500 | 12.2500 | -0.163% | 21 | 339 | -0.816% |
| 2026-08-24 | 12.3700 | 12.5500 | 12.2700 | 12.2700 | +6.975% | 4 | 343 | -0.978% |
| 2026-08-21 | 11.3000 | 11.8000 | 11.3000 | 11.4700 | +18.860% | 38 | 331 | +5.929% |
| 2026-08-20 | 9.3200 | 9.7700 | 9.3200 | 9.6500 | +20.625% | 42 | 315 | +25.907% |
| 2026-08-19 | 8.1800 | 8.1800 | 8.0000 | 8.0000 | +17.647% | 13 | 317 | +51.875% |
| 2026-08-18 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +5.426% | 17 | 308 | +78.676% |
| 2026-08-17 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.153% | 2 | 310 | +88.372% |
| 2026-08-06 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +0.150% | 2 | 310 | +82.432% |
| 2026-08-05 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -2.206% | 1 | 309 | +82.707% |
| 2026-07-29 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.256% | 26 | 283 | +78.676% |
| 2026-07-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.674% | 2 | 283 | +82.707% |
| 2026-07-16 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +1.879% | 10 | 273 | +72.340% |
| 2026-07-07 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +6.462% | 5 | 268 | +75.578% |
| 2026-07-02 | 6.5300 | 6.5300 | 6.5000 | 6.5000 | +16.071% | 8 | 263 | +86.923% |
| 2026-06-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -28.389% | 21 | 244 | +116.964% |
| 2026-06-22 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -2.736% | 1 | 245 | +55.371% |
| 2026-06-17 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -7.586% | 1 | 244 | +51.119% |
| 2026-06-15 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +13.134% | 1 | 244 | +39.655% |
| 2026-06-12 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +7.552% | 2 | 242 | +57.997% |
| 2026-06-05 | 7.3600 | 7.3600 | 7.1500 | 7.1500 | -10.625% | 15 | 236 | +69.930% |
| 2026-06-04 | 8.2500 | 8.2500 | 8.0000 | 8.0000 | -11.111% | 4 | 235 | +51.875% |
| 2026-06-03 | 9.0200 | 9.0200 | 9.0000 | 9.0000 | -2.174% | 4 | 235 | +35.000% |
| 2026-06-02 | 9.5200 | 9.5200 | 9.1500 | 9.2000 | -13.289% | 12 | 226 | +32.065% |
| 2026-06-01 | 10.4500 | 10.6100 | 10.4500 | 10.6100 | -4.586% | 3 | 228 | +14.515% |
| 2026-05-29 | 10.9300 | 11.1900 | 10.9300 | 11.1200 | -0.448% | 7 | 229 | +9.263% |
| 2026-05-28 | 11.1200 | 11.1700 | 11.0500 | 11.1700 | -13.209% | 6 | 227 | +8.774% |
| 2026-05-22 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | -1.000% | 1 | 228 | -5.594% |
| 2026-05-21 | 13.0200 | 13.0200 | 13.0000 | 13.0000 | +1.167% | 2 | 228 | -6.538% |
| 2026-05-19 | 12.8800 | 12.8800 | 12.8500 | 12.8500 | +0.626% | 2 | 228 | -5.447% |
| 2026-05-18 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -15.150% | 1 | 227 | -4.855% |
| 2026-05-14 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +4.514% | 1 | 228 | -19.269% |
| 2026-05-12 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -4.888% | 1 | 227 | -15.625% |
| 2026-05-06 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | -1.688% | 1 | 226 | -19.749% |
| 2026-05-05 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +7.617% | 1 | 226 | -21.104% |
| 2026-05-04 | 14.0000 | 14.3100 | 14.0000 | 14.3100 | +1.346% | 2 | 226 | -15.094% |
| 2026-05-01 | 14.0200 | 14.1200 | 14.0200 | 14.1200 | +7.458% | 4 | 226 | -13.952% |
| 2026-04-30 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | +1.860% | 1 | 227 | -7.534% |
| 2026-04-29 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -0.540% | 1 | 226 | -5.814% |
| 2026-04-28 | 13.1900 | 13.2300 | 12.9700 | 12.9700 | -6.825% | 4 | 228 | -6.322% |
| 2026-04-24 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | -3.867% | 1 | 227 | -12.716% |
| 2026-04-22 | 14.3200 | 14.4800 | 14.3200 | 14.4800 | +10.282% | 4 | 227 | -16.091% |
| 2026-04-20 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -4.993% | 1 | 227 | -7.464% |
| 2026-04-17 | 13.9700 | 14.4000 | 13.7800 | 13.8200 | +7.884% | 13 | 227 | -12.084% |
| 2026-04-16 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | +0.471% | 1 | 226 | -5.152% |
| 2026-04-15 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -4.851% | 1 | 225 | -4.706% |
| 2026-04-14 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +8.943% | 1 | 224 | -9.328% |
| 2026-04-13 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -1.679% | 4 | 224 | -1.220% |
| 2026-04-10 | 12.6500 | 12.7500 | 12.4800 | 12.5100 | +11.003% | 192 | 220 | -2.878% |
| 2026-04-07 | 11.1100 | 11.2700 | 11.1100 | 11.2700 | +3.394% | 2 | 64 | +7.808% |
| 2026-03-31 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +1.395% | 2 | 64 | +11.468% |
| 2026-03-30 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +1.607% | 1 | 64 | +13.023% |
| 2026-03-27 | 10.8800 | 10.8800 | 10.5800 | 10.5800 | -8.160% | 3 | 64 | +14.839% |
| 2026-03-26 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -17.773% | 10 | 65 | +5.469% |
| 2026-03-17 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | +1.082% | 1 | 75 | -13.276% |
| 2026-03-16 | 13.9600 | 13.9600 | 13.8600 | 13.8600 | +8.706% | 3 | 76 | -12.338% |
| 2026-03-10 | 12.8000 | 12.8900 | 12.7500 | 12.7500 | -0.391% | 26 | 76 | -4.706% |
| 2026-03-05 | 13.4000 | 13.4000 | 12.8000 | 12.8000 | -7.581% | 4 | 100 | -5.078% |
| 2026-03-04 | 13.2500 | 13.8500 | 13.2200 | 13.8500 | +23.111% | 5 | 101 | -12.274% |
| 2026-02-26 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +9.542% | 1 | 99 | +8.000% |
| 2026-02-24 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +0.686% | 5 | 99 | +18.306% |
| 2026-02-23 | 10.4800 | 10.4800 | 10.2000 | 10.2000 | -7.859% | 4 | 94 | +19.118% |
| 2026-02-19 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -6.975% | 5 | 96 | +9.756% |
| 2026-02-13 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +8.577% | 8 | 91 | +2.101% |
| 2026-02-12 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | -6.723% | 5 | 91 | +10.858% |
| 2026-02-11 | 12.0000 | 12.0000 | 11.7500 | 11.7500 | -8.203% | 2 | 86 | +3.404% |
| 2026-02-09 | 12.4700 | 12.8000 | 12.4700 | 12.8000 | -1.538% | 4 | 86 | -5.078% |
| 2026-02-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +18.721% | 9 | 82 | -6.538% |
| 2026-02-05 | 12.6000 | 12.7500 | 10.9500 | 10.9500 | -24.326% | 61 | 81 | +10.959% |
| 2026-02-04 | 14.5000 | 14.5000 | 14.4700 | 14.4700 | +5.236% | 2 | 108 | -16.033% |
| 2026-02-03 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -21.429% | 5 | 106 | -11.636% |
| 2026-01-30 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -22.463% | 1 | 101 | -30.571% |
| 2026-01-05 | 22.5500 | 22.5700 | 22.5500 | 22.5700 | +13.703% | 2 | 100 | -46.167% |
| 2025-12-29 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +0.761% | 10 | 100 | -38.791% |
| 2025-12-24 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -2.475% | 6 | 96 | -38.325% |
| 2025-12-17 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +8.602% | 2 | 96 | -39.851% |
| 2025-11-21 | 19.1900 | 19.7000 | 18.6000 | 18.6000 | -12.306% | 47 | 94 | -34.677% |
| 2025-11-19 | 21.3400 | 21.3400 | 21.0800 | 21.2100 | -32.323% | 6 | 55 | -42.716% |
| 2025-10-31 | 30.7600 | 31.3400 | 30.7300 | 31.3400 | +4.746% | 8 | 61 | -61.232% |
| 2025-10-30 | 29.6300 | 29.9200 | 29.6300 | 29.9200 | -7.483% | 2 | 61 | -59.392% |
| 2025-10-29 | 32.2100 | 32.3400 | 32.2100 | 32.3400 | -3.405% | 2 | 61 | -62.430% |
| 2025-10-28 | 33.1600 | 33.4800 | 33.1600 | 33.4800 | -0.416% | 2 | 61 | -63.710% |
| 2025-10-27 | 33.3600 | 33.6200 | 33.3600 | 33.6200 | +7.207% | 2 | 61 | -63.861% |
| 2025-10-24 | 31.1200 | 31.3600 | 31.1200 | 31.3600 | -0.571% | 2 | 61 | -61.256% |
| 2025-10-23 | 31.2900 | 31.5400 | 31.2900 | 31.5400 | +3.784% | 2 | 61 | -61.477% |
| 2025-10-22 | 30.0700 | 30.3900 | 30.0700 | 30.3900 | -7.937% | 4 | 61 | -60.020% |
| 2025-10-21 | 31.5900 | 33.1800 | 31.4200 | 33.0100 | +3.642% | 23 | 61 | -63.193% |
| 2025-10-20 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -1.025% | 1 | 73 | -61.852% |
| 2025-10-15 | 32.1800 | 32.1800 | 32.1800 | 32.1800 | +0.406% | 1 | 73 | -62.244% |
| 2025-10-14 | 32.2000 | 32.2000 | 32.0500 | 32.0500 | -3.754% | 7 | 72 | -62.090% |
| 2025-10-13 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | +3.096% | 1 | 79 | -63.514% |
| 2025-09-24 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | +0.186% | 1 | 80 | -62.384% |
| 2025-09-15 | 32.2400 | 32.2400 | 32.2400 | 32.2400 | +7.790% | 1 | 79 | -62.314% |
| 2025-09-02 | 29.9100 | 29.9100 | 29.9100 | 29.9100 | +1.977% | 2 | 80 | -59.378% |
| 2025-08-29 | 29.3200 | 29.3300 | 29.3200 | 29.3300 | -6.443% | 2 | 80 | -58.575% |
| 2025-08-27 | 31.2000 | 31.3500 | 31.2000 | 31.3500 | +2.787% | 3 | 80 | -61.244% |
| 2025-08-26 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -10.426% | 1 | 76 | -60.164% |
| 2025-08-22 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | -6.353% | 2 | 76 | -64.317% |
| 2025-08-13 | 36.3600 | 36.3600 | 36.3600 | 36.3600 | +7.004% | 6 | 75 | -66.584% |
| 2025-08-08 | 33.9800 | 33.9800 | 33.9800 | 33.9800 | +6.755% | 1 | 81 | -64.244% |
| 2025-08-05 | 31.8300 | 31.8300 | 31.8300 | 31.8300 | -5.127% | 1 | 82 | -61.828% |
| 2025-07-30 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | -2.754% | 1 | 82 | -63.785% |
| 2025-07-28 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +2.526% | 2 | 82 | -64.783% |
| 2025-07-25 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | -3.026% | 2 | 84 | -63.893% |
| 2025-07-21 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -2.391% | 10 | 84 | -64.986% |
| 2025-07-18 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | +2.214% | 2 | 74 | -65.823% |
| 2025-07-17 | 34.8400 | 34.8400 | 34.7800 | 34.7800 | -2.903% | 19 | 72 | -65.066% |
| 2025-07-16 | 35.8200 | 35.8200 | 35.8200 | 35.8200 | -0.084% | 9 | 76 | -66.080% |
| 2025-07-14 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | +12.066% | 2 | 77 | -66.109% |
| 2025-07-10 | 31.9900 | 31.9900 | 31.9900 | 31.9900 | +0.566% | 5 | 79 | -62.019% |
| 2025-07-03 | 31.8100 | 31.8100 | 31.8100 | 31.8100 | +4.295% | 5 | 78 | -61.804% |
| 2025-06-30 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | 0.000% | 2 | 78 | -60.164% |
| 2025-06-26 | 30.3000 | 30.5000 | 30.3000 | 30.5000 | +1.127% | 19 | 76 | -60.164% |
| 2025-06-24 | 30.1300 | 30.6000 | 30.1300 | 30.1600 | +7.331% | 5 | 78 | -59.715% |
| 2025-06-23 | 28.5000 | 28.5000 | 28.1000 | 28.1000 | -4.259% | 26 | 81 | -56.762% |
| 2025-06-20 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -2.329% | 30 | 99 | -58.603% |
| 2025-06-17 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | +0.502% | 3 | 84 | -59.567% |
| 2025-06-13 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -7.085% | 6 | 84 | -59.365% |
| 2025-06-10 | 32.1800 | 32.1800 | 32.1800 | 32.1800 | +7.553% | 1 | 81 | -62.244% |
| 2025-06-05 | 29.6000 | 29.9200 | 29.6000 | 29.9200 | -0.927% | 5 | 80 | -59.392% |
| 2025-06-04 | 29.9500 | 30.2000 | 29.9500 | 30.2000 | +0.667% | 6 | 70 | -59.768% |
| 2025-06-02 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -1.316% | 7 | 70 | -59.500% |
| 2025-05-30 | 30.2100 | 30.4000 | 29.8500 | 30.4000 | -4.851% | 30 | 63 | -60.033% |
| 2025-05-28 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | -2.828% | 1 | 48 | -61.972% |
| 2025-05-23 | 32.8800 | 32.8800 | 32.8800 | 32.8800 | -3.152% | 2 | 49 | -63.047% |
| 2025-05-22 | 33.9500 | 33.9500 | 33.9400 | 33.9500 | +3.191% | 30 | 49 | -64.212% |
| 2025-05-21 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | +11.299% | 2 | 22 | -63.070% |
| 2025-05-12 | 29.5600 | 29.5600 | 29.5600 | 29.5600 | -2.119% | 1 | 22 | -58.897% |
| 2025-05-09 | 30.0000 | 30.2500 | 30.0000 | 30.2000 | +7.016% | 10 | 21 | -59.768% |
| 2025-05-08 | 28.2200 | 28.2200 | 28.2200 | 28.2200 | +4.133% | 2 | 23 | -56.945% |
| 2025-05-07 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +3.435% | 2 | 23 | -55.166% |
| 2025-05-06 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -2.239% | 5 | 21 | -53.626% |
| 2025-04-25 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +3.876% | 4 | 16 | -54.664% |
| 2025-04-23 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +29.975% | 1 | 14 | -52.907% |
| 2025-04-07 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -8.399% | 4 | 14 | -38.791% |
| 2025-04-04 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | -9.633% | 20 | 10 | -43.932% |
| 2025-03-24 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | 0.000% | 10 | 10 | -49.333% |