IBIT271217C00044000
IBIT Dec 17 2027 44.00 Call
optionOPRA
EODOct 15, 2026
11.11USD-4.224%(-0.49)10Vol620OI
IBIT271217C00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 11.0000 | 11.1100 | 11.0000 | 11.1100 | -4.224% | 10 | 623 | 0.000% |
| 2026-10-13 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +1.310% | 3 | 626 | -4.224% |
| 2026-10-07 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -9.843% | 2 | 628 | -2.969% |
| 2026-10-06 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +2.502% | 10 | 618 | -12.520% |
| 2026-10-01 | 12.0000 | 12.3900 | 11.8000 | 12.3900 | +3.078% | 14 | 621 | -10.331% |
| 2026-09-30 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +2.735% | 3 | 621 | -7.571% |
| 2026-09-29 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -3.306% | 1 | 621 | -5.043% |
| 2026-09-28 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -0.901% | 1 | 621 | -8.182% |
| 2026-09-25 | 12.1200 | 12.2100 | 12.1200 | 12.2100 | -8.539% | 43 | 638 | -9.009% |
| 2026-09-21 | 12.7500 | 13.4500 | 12.7500 | 13.3500 | +22.477% | 113 | 637 | -16.779% |
| 2026-09-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +15.957% | 1 | 637 | +1.927% |
| 2026-09-17 | 9.5000 | 9.5300 | 9.4000 | 9.4000 | +3.638% | 21 | 618 | +18.191% |
| 2026-09-16 | 9.0000 | 9.0700 | 9.0000 | 9.0700 | -5.521% | 4 | 617 | +22.492% |
| 2026-09-15 | 9.6000 | 9.7000 | 9.4000 | 9.6000 | -7.246% | 4 | 614 | +15.729% |
| 2026-09-14 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -2.358% | 1 | 613 | +7.343% |
| 2026-09-11 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +5.055% | 1 | 612 | +4.811% |
| 2026-09-10 | 10.0000 | 10.1000 | 10.0000 | 10.0900 | -4.811% | 18 | 611 | +10.109% |
| 2026-09-09 | 10.7000 | 10.7000 | 10.6000 | 10.6000 | -1.027% | 7 | 607 | +4.811% |
| 2026-09-08 | 10.7500 | 11.0000 | 10.6000 | 10.7100 | -4.630% | 60 | 573 | +3.735% |
| 2026-09-04 | 11.1500 | 11.2300 | 10.9300 | 11.2300 | -6.339% | 22 | 551 | -1.069% |
| 2026-09-03 | 10.7500 | 11.9900 | 10.7500 | 11.9900 | +16.976% | 90 | 473 | -7.339% |
| 2026-09-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -1.914% | 2 | 471 | +8.390% |
| 2026-09-01 | 10.5900 | 10.6100 | 10.4500 | 10.4500 | -3.241% | 8 | 469 | +6.316% |
| 2026-08-31 | 10.5200 | 10.8000 | 10.5200 | 10.8000 | +1.695% | 8 | 471 | +2.870% |
| 2026-08-28 | 11.3000 | 11.3000 | 10.5500 | 10.6200 | -9.308% | 29 | 470 | +4.614% |
| 2026-08-27 | 11.5200 | 11.7700 | 11.5200 | 11.7100 | +5.306% | 43 | 492 | -5.124% |
| 2026-08-26 | 11.0300 | 11.1700 | 10.9500 | 11.1200 | -1.243% | 50 | 498 | -0.090% |
| 2026-08-25 | 11.3500 | 11.5100 | 11.0100 | 11.2600 | -0.354% | 33 | 487 | -1.332% |
| 2026-08-24 | 11.4700 | 11.6800 | 10.9200 | 11.3000 | +5.509% | 22 | 483 | -1.681% |
| 2026-08-21 | 10.4700 | 10.9500 | 10.4700 | 10.7100 | +27.500% | 244 | 412 | +3.735% |
| 2026-08-20 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | +15.068% | 2 | 412 | +32.262% |
| 2026-08-19 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +18.699% | 1 | 411 | +52.192% |
| 2026-08-18 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.820% | 1 | 410 | +80.650% |
| 2026-08-17 | 5.8000 | 6.1000 | 5.8000 | 6.1000 | +5.903% | 44 | 376 | +82.131% |
| 2026-08-10 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -4.160% | 2 | 377 | +92.882% |
| 2026-08-06 | 6.0000 | 6.0100 | 6.0000 | 6.0100 | -0.661% | 18 | 392 | +84.859% |
| 2026-08-05 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +2.891% | 6 | 393 | +83.636% |
| 2026-08-04 | 5.8300 | 5.8800 | 5.8300 | 5.8800 | +0.170% | 11 | 383 | +88.946% |
| 2026-07-28 | 5.9000 | 5.9000 | 5.8700 | 5.8700 | -4.553% | 2 | 385 | +89.267% |
| 2026-07-27 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +2.159% | 1 | 385 | +80.650% |
| 2026-07-17 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -2.903% | 2 | 387 | +84.551% |
| 2026-07-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.344% | 1 | 386 | +79.194% |
| 2026-07-15 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +12.014% | 8 | 386 | +67.825% |
| 2026-07-08 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -8.372% | 95 | 315 | +87.986% |
| 2026-07-06 | 6.5000 | 6.5300 | 6.4500 | 6.4500 | +26.471% | 71 | 244 | +72.248% |
| 2026-06-30 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | -9.735% | 61 | 184 | +117.843% |
| 2026-06-25 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +0.893% | 3 | 184 | +96.637% |
| 2026-06-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -14.764% | 2 | 182 | +98.393% |
| 2026-06-18 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -10.490% | 2 | 182 | +69.102% |
| 2026-06-17 | 7.5000 | 7.5000 | 7.3400 | 7.3400 | -1.477% | 2 | 182 | +51.362% |
| 2026-06-16 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -6.875% | 1 | 181 | +49.128% |
| 2026-06-15 | 7.9700 | 8.0000 | 7.9700 | 8.0000 | +12.518% | 2 | 181 | +38.875% |
| 2026-06-11 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +3.796% | 2 | 182 | +56.259% |
| 2026-06-10 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +1.182% | 1 | 181 | +62.190% |
| 2026-06-09 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -9.128% | 1 | 181 | +64.106% |
| 2026-06-08 | 7.5000 | 7.7500 | 7.4500 | 7.4500 | +11.194% | 5 | 179 | +49.128% |
| 2026-06-05 | 6.7200 | 6.7200 | 6.6000 | 6.7000 | -16.770% | 5 | 179 | +65.821% |
| 2026-06-03 | 8.6000 | 8.6000 | 8.0500 | 8.0500 | -5.294% | 9 | 174 | +38.012% |
| 2026-06-02 | 8.7500 | 8.7500 | 8.4500 | 8.5000 | -12.190% | 5 | 172 | +30.706% |
| 2026-06-01 | 9.6700 | 9.6800 | 9.6000 | 9.6800 | -6.473% | 35 | 144 | +14.773% |
| 2026-05-28 | 10.2300 | 10.3500 | 10.2300 | 10.3500 | -4.608% | 2 | 144 | +7.343% |
| 2026-05-27 | 11.0500 | 11.0500 | 10.8500 | 10.8500 | -12.146% | 5 | 142 | +2.396% |
| 2026-05-26 | 12.0000 | 12.3500 | 11.5000 | 12.3500 | +5.827% | 11 | 140 | -10.040% |
| 2026-05-22 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -2.343% | 2 | 139 | -4.799% |
| 2026-05-21 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -0.665% | 5 | 134 | -7.029% |
| 2026-05-20 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | +0.167% | 1 | 135 | -7.648% |
| 2026-05-19 | 12.3500 | 12.3500 | 12.0100 | 12.0100 | +0.755% | 20 | 115 | -7.494% |
| 2026-05-18 | 11.9800 | 11.9800 | 11.9200 | 11.9200 | -8.449% | 2 | 115 | -6.795% |
| 2026-05-15 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | +0.154% | 1 | 114 | -14.670% |
| 2026-05-13 | 13.0400 | 13.0400 | 13.0000 | 13.0000 | -2.256% | 13 | 110 | -14.538% |
| 2026-05-12 | 13.4000 | 13.4000 | 13.3000 | 13.3000 | -4.796% | 2 | 111 | -16.466% |
| 2026-05-11 | 13.9000 | 13.9700 | 13.6700 | 13.9700 | +3.481% | 8 | 111 | -20.472% |
| 2026-05-08 | 13.8000 | 13.8000 | 13.4000 | 13.5000 | -0.735% | 4 | 110 | -17.704% |
| 2026-05-07 | 14.0200 | 14.0200 | 13.6000 | 13.6000 | -4.360% | 2 | 110 | -18.309% |
| 2026-05-06 | 14.2500 | 14.2500 | 14.2200 | 14.2200 | -0.768% | 4 | 111 | -21.871% |
| 2026-05-05 | 14.2400 | 14.3300 | 14.1500 | 14.3300 | +2.357% | 9 | 111 | -22.470% |
| 2026-05-04 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | +7.280% | 2 | 109 | -20.643% |
| 2026-05-01 | 13.3500 | 13.3500 | 12.9500 | 13.0500 | +6.098% | 4 | 106 | -14.866% |
| 2026-04-30 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -0.566% | 1 | 105 | -9.675% |
| 2026-04-29 | 12.4000 | 12.4000 | 12.3700 | 12.3700 | -3.359% | 2 | 104 | -10.186% |
| 2026-04-27 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -1.463% | 1 | 104 | -13.203% |
| 2026-04-24 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -5.182% | 1 | 104 | -14.473% |
| 2026-04-22 | 13.5000 | 13.7000 | 13.5000 | 13.7000 | +8.730% | 4 | 105 | -18.905% |
| 2026-04-20 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -3.374% | 1 | 104 | -11.825% |
| 2026-04-17 | 13.0000 | 13.4000 | 12.9600 | 13.0400 | +3.165% | 9 | 104 | -14.801% |
| 2026-04-14 | 12.7000 | 12.7000 | 12.6400 | 12.6400 | +12.857% | 9 | 105 | -12.104% |
| 2026-04-13 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +8.527% | 1 | 109 | -0.804% |
| 2026-04-07 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -4.797% | 1 | 109 | +7.655% |
| 2026-04-01 | 10.9000 | 10.9000 | 10.8400 | 10.8400 | +3.534% | 8 | 109 | +2.491% |
| 2026-03-31 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -0.758% | 1 | 102 | +6.113% |
| 2026-03-30 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +3.128% | 5 | 101 | +5.308% |
| 2026-03-27 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -7.588% | 2 | 101 | +8.602% |
| 2026-03-24 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -1.862% | 2 | 101 | +0.361% |
| 2026-03-19 | 11.2600 | 11.2800 | 11.2600 | 11.2800 | -7.389% | 15 | 100 | -1.507% |
| 2026-03-18 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -7.376% | 8 | 112 | -8.785% |
| 2026-03-17 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +0.229% | 15 | 104 | -15.513% |
| 2026-03-16 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +12.041% | 1 | 92 | -15.320% |
| 2026-03-12 | 11.6800 | 11.7100 | 11.6800 | 11.7100 | +17.570% | 4 | 91 | -5.124% |
| 2026-02-27 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -12.632% | 1 | 94 | +11.546% |
| 2026-02-25 | 10.9500 | 11.4000 | 10.9500 | 11.4000 | +16.923% | 9 | 85 | -2.544% |
| 2026-02-24 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -1.515% | 1 | 85 | +13.949% |
| 2026-02-23 | 10.1500 | 10.1500 | 9.9000 | 9.9000 | -4.348% | 3 | 84 | +12.222% |
| 2026-02-19 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -9.370% | 1 | 84 | +7.343% |
| 2026-02-13 | 11.1000 | 11.5000 | 11.1000 | 11.4200 | +7.230% | 8 | 82 | -2.715% |
| 2026-02-11 | 10.9000 | 10.9000 | 10.6500 | 10.6500 | -10.504% | 2 | 82 | +4.319% |
| 2026-02-10 | 11.2500 | 11.9000 | 11.2500 | 11.9000 | -0.916% | 4 | 82 | -6.639% |
| 2026-02-09 | 11.6000 | 12.1000 | 11.6000 | 12.0100 | -2.753% | 5 | 80 | -7.494% |
| 2026-02-06 | 11.6500 | 12.3500 | 11.6500 | 12.3500 | +16.071% | 11 | 80 | -10.040% |
| 2026-02-05 | 11.3000 | 11.3000 | 10.6400 | 10.6400 | -21.765% | 22 | 73 | +4.417% |
| 2026-02-03 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -7.921% | 1 | 65 | -18.309% |
| 2026-02-02 | 15.1000 | 15.1000 | 14.6500 | 14.7700 | -24.062% | 13 | 64 | -24.780% |
| 2026-01-20 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -9.535% | 1 | 59 | -42.879% |
| 2026-01-05 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -3.975% | 2 | 59 | -48.326% |
| 2025-12-09 | 22.3900 | 22.3900 | 22.3900 | 22.3900 | +6.619% | 1 | 59 | -50.380% |
| 2025-12-08 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +3.858% | 1 | 59 | -47.095% |
| 2025-12-05 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +10.492% | 2 | 59 | -45.054% |
| 2025-12-01 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -11.380% | 1 | 59 | -39.290% |
| 2025-11-26 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +13.151% | 1 | 59 | -46.199% |
| 2025-11-21 | 18.1000 | 18.2500 | 18.1000 | 18.2500 | -20.131% | 3 | 59 | -39.123% |
| 2025-11-17 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +2.009% | 1 | 59 | -51.379% |
| 2025-11-14 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -14.340% | 3 | 58 | -50.402% |
| 2025-11-06 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -2.716% | 2 | 58 | -57.514% |
| 2025-11-05 | 26.8800 | 26.8800 | 26.8800 | 26.8800 | +5.412% | 1 | 58 | -58.668% |
| 2025-11-04 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -15.479% | 1 | 58 | -56.431% |
| 2025-10-31 | 29.6200 | 30.2800 | 29.6200 | 30.1700 | +4.648% | 6 | 58 | -63.175% |
| 2025-10-30 | 28.5700 | 28.8300 | 28.5700 | 28.8300 | -7.774% | 2 | 58 | -61.464% |
| 2025-10-29 | 31.0200 | 31.2600 | 31.0200 | 31.2600 | -3.399% | 2 | 58 | -64.459% |
| 2025-10-28 | 32.2200 | 32.4900 | 32.1600 | 32.3600 | +7.401% | 6 | 58 | -65.667% |
| 2025-10-24 | 29.9300 | 30.1300 | 29.9300 | 30.1300 | -0.790% | 2 | 58 | -63.126% |
| 2025-10-23 | 30.1600 | 30.4100 | 30.1600 | 30.3700 | +3.581% | 4 | 58 | -63.418% |
| 2025-10-22 | 29.3000 | 29.3200 | 29.1100 | 29.3200 | -3.394% | 4 | 58 | -62.108% |
| 2025-09-23 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | -5.891% | 1 | 58 | -63.394% |
| 2025-09-12 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | +5.289% | 1 | 58 | -65.550% |
| 2025-09-10 | 30.6300 | 30.6300 | 30.6300 | 30.6300 | +5.584% | 1 | 58 | -63.728% |
| 2025-09-04 | 29.0100 | 29.0100 | 29.0100 | 29.0100 | -5.597% | 1 | 59 | -61.703% |
| 2025-08-20 | 30.7300 | 30.7300 | 30.7300 | 30.7300 | -11.492% | 2 | 58 | -63.846% |
| 2025-08-13 | 34.7200 | 34.7200 | 34.7200 | 34.7200 | +6.340% | 2 | 58 | -68.001% |
| 2025-08-08 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | +0.153% | 2 | 60 | -65.972% |
| 2025-08-07 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | +5.502% | 1 | 59 | -65.920% |
| 2025-08-05 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | -7.346% | 2 | 59 | -64.045% |
| 2025-07-21 | 33.3500 | 33.3500 | 33.3500 | 33.3500 | -1.709% | 4 | 59 | -66.687% |
| 2025-07-17 | 33.9300 | 33.9300 | 33.9300 | 33.9300 | -2.078% | 16 | 57 | -67.256% |
| 2025-07-16 | 34.0800 | 34.6500 | 34.0800 | 34.6500 | -2.174% | 32 | 70 | -67.937% |
| 2025-07-14 | 35.6500 | 35.7200 | 35.4200 | 35.4200 | +4.023% | 7 | 80 | -68.634% |
| 2025-07-11 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | +14.646% | 5 | 86 | -67.372% |
| 2025-06-30 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +0.508% | 2 | 86 | -62.593% |
| 2025-06-26 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | +7.847% | 16 | 86 | -62.403% |
| 2025-06-23 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -10.894% | 10 | 86 | -59.453% |
| 2025-06-09 | 30.4000 | 30.7500 | 30.4000 | 30.7500 | +5.816% | 16 | 86 | -63.870% |
| 2025-06-02 | 29.1000 | 29.1000 | 29.0600 | 29.0600 | -0.650% | 10 | 79 | -61.769% |
| 2025-05-30 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -0.780% | 32 | 79 | -62.017% |
| 2025-05-14 | 29.4800 | 29.4800 | 29.4800 | 29.4800 | +2.397% | 1 | 79 | -62.313% |
| 2025-05-09 | 28.8000 | 28.9700 | 28.7800 | 28.7900 | +8.437% | 42 | 78 | -61.410% |
| 2025-05-02 | 26.9500 | 26.9500 | 26.5500 | 26.5500 | -1.117% | 6 | 75 | -58.154% |
| 2025-05-01 | 26.4700 | 26.8500 | 26.4700 | 26.8500 | +2.755% | 8 | 72 | -58.622% |
| 2025-04-25 | 25.6000 | 26.4600 | 25.6000 | 26.1300 | +2.511% | 70 | 74 | -57.482% |
| 2025-04-24 | 24.7000 | 25.4900 | 24.7000 | 25.4900 | +1.151% | 10 | 84 | -56.414% |
| 2025-04-23 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +18.588% | 2 | 87 | -55.913% |
| 2025-04-17 | 21.2000 | 21.2500 | 21.2000 | 21.2500 | +1.190% | 2 | 89 | -47.718% |
| 2025-04-16 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -3.047% | 5 | 89 | -47.095% |
| 2025-04-15 | 21.9000 | 21.9000 | 21.6600 | 21.6600 | -1.545% | 16 | 84 | -48.707% |
| 2025-04-14 | 21.6000 | 22.0000 | 21.5500 | 22.0000 | +7.160% | 4 | 72 | -49.500% |
| 2025-04-11 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | +7.431% | 2 | 70 | -45.884% |
| 2025-04-10 | 20.0400 | 20.3000 | 18.9000 | 19.1100 | +1.649% | 36 | 71 | -41.863% |
| 2025-04-09 | 18.7500 | 18.8000 | 18.3500 | 18.8000 | +3.014% | 12 | 42 | -40.904% |
| 2025-04-08 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -4.849% | 1 | 32 | -39.123% |
| 2025-04-07 | 19.0000 | 20.0100 | 18.6500 | 19.1800 | -8.449% | 21 | 32 | -42.075% |
| 2025-03-31 | 21.1000 | 21.1000 | 20.9500 | 20.9500 | -10.086% | 3 | 21 | -46.969% |
| 2025-03-25 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -0.214% | 2 | 20 | -52.318% |
| 2025-03-24 | 23.5300 | 23.5300 | 23.1100 | 23.3500 | 0.000% | 18 | 18 | -52.420% |