IBIT271217C00049000
IBIT Dec 17 2027 49.00 Call
optionOPRA
EODOct 15, 2026
8.05USD-10.556%(-0.95)5Vol569OI
IBIT271217C00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -10.556% | 5 | 564 | 0.000% |
| 2026-10-13 | 9.0700 | 9.0700 | 9.0000 | 9.0000 | 0.000% | 2 | 565 | -10.556% |
| 2026-10-09 | 8.7700 | 9.0000 | 8.7700 | 9.0000 | +5.510% | 2 | 563 | -10.556% |
| 2026-10-08 | 8.6700 | 8.6700 | 8.2500 | 8.5300 | -5.746% | 15 | 555 | -5.627% |
| 2026-10-07 | 9.2000 | 9.2000 | 9.0500 | 9.0500 | -9.500% | 4 | 554 | -11.050% |
| 2026-10-06 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | +0.503% | 2 | 554 | -19.500% |
| 2026-10-05 | 10.0000 | 10.0000 | 9.9100 | 9.9500 | 0.000% | 8 | 552 | -19.095% |
| 2026-10-02 | 10.6700 | 10.6700 | 9.9500 | 9.9500 | 0.000% | 45 | 552 | -19.095% |
| 2026-10-01 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +4.188% | 1 | 553 | -19.095% |
| 2026-09-30 | 9.6000 | 9.6000 | 9.5100 | 9.5500 | -0.209% | 254 | 562 | -15.707% |
| 2026-09-29 | 9.7500 | 9.8000 | 9.5700 | 9.5700 | +0.209% | 7 | 562 | -15.883% |
| 2026-09-28 | 9.5100 | 9.6500 | 9.5100 | 9.5500 | -4.975% | 276 | 346 | -15.707% |
| 2026-09-24 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -1.471% | 5 | 343 | -19.900% |
| 2026-09-23 | 10.6900 | 10.6900 | 10.1700 | 10.2000 | -7.273% | 35 | 324 | -21.078% |
| 2026-09-22 | 10.7500 | 11.0000 | 10.7500 | 11.0000 | -0.901% | 13 | 314 | -26.818% |
| 2026-09-21 | 10.8700 | 11.1300 | 10.8200 | 11.1000 | +29.673% | 19 | 297 | -27.477% |
| 2026-09-18 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +15.364% | 1 | 297 | -5.958% |
| 2026-09-17 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +3.056% | 16 | 297 | +8.491% |
| 2026-09-16 | 7.2300 | 7.2300 | 7.2000 | 7.2000 | -6.494% | 6 | 299 | +11.806% |
| 2026-09-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -7.784% | 30 | 299 | +4.545% |
| 2026-09-14 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +5.696% | 5 | 294 | -3.593% |
| 2026-09-11 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -10.125% | 5 | 289 | +1.899% |
| 2026-09-08 | 9.0000 | 9.0000 | 8.5400 | 8.7900 | -1.457% | 24 | 268 | -8.419% |
| 2026-09-04 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -7.373% | 1 | 268 | -9.753% |
| 2026-09-03 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +15.329% | 5 | 263 | -16.407% |
| 2026-09-01 | 8.5400 | 8.5400 | 8.3500 | 8.3500 | -6.704% | 2 | 261 | -3.593% |
| 2026-08-31 | 8.8800 | 8.9500 | 8.8800 | 8.9500 | +5.917% | 2 | 261 | -10.056% |
| 2026-08-28 | 9.1900 | 9.1900 | 8.4500 | 8.4500 | -11.146% | 20 | 247 | -4.734% |
| 2026-08-27 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +3.934% | 1 | 246 | -15.352% |
| 2026-08-25 | 9.4500 | 9.4500 | 9.1500 | 9.1500 | +4.571% | 3 | 245 | -12.022% |
| 2026-08-21 | 8.7700 | 8.8200 | 8.7500 | 8.7500 | +97.964% | 133 | 113 | -8.000% |
| 2026-08-17 | 4.4000 | 4.4800 | 4.4000 | 4.4200 | +3.513% | 7 | 114 | +82.127% |
| 2026-08-14 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -5.531% | 1 | 114 | +88.525% |
| 2026-08-11 | 4.5900 | 4.6200 | 4.4700 | 4.5200 | -2.796% | 23 | 109 | +78.097% |
| 2026-08-05 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | +3.333% | 5 | 112 | +73.118% |
| 2026-08-03 | 4.5000 | 4.5100 | 4.5000 | 4.5000 | -1.532% | 40 | 97 | +78.889% |
| 2026-07-29 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +1.106% | 1 | 97 | +76.149% |
| 2026-07-28 | 4.4000 | 4.5200 | 4.4000 | 4.5200 | -2.586% | 14 | 92 | +78.097% |
| 2026-07-24 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -10.769% | 1 | 92 | +73.491% |
| 2026-07-22 | 5.3000 | 5.3000 | 5.1300 | 5.2000 | -2.622% | 3 | 92 | +54.808% |
| 2026-07-21 | 5.3600 | 5.4400 | 5.3000 | 5.3400 | +14.839% | 19 | 90 | +50.749% |
| 2026-07-17 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | -4.713% | 13 | 102 | +73.118% |
| 2026-07-16 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +18.447% | 3 | 104 | +64.959% |
| 2026-06-30 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -8.444% | 1 | 105 | +95.388% |
| 2026-06-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.740% | 2 | 107 | +78.889% |
| 2026-06-25 | 4.4500 | 4.4500 | 4.3800 | 4.3800 | -1.794% | 5 | 107 | +83.790% |
| 2026-06-24 | 4.7500 | 4.7500 | 4.4600 | 4.4600 | -11.858% | 2 | 110 | +80.493% |
| 2026-06-23 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -3.250% | 3 | 107 | +59.091% |
| 2026-06-18 | 5.5000 | 5.5000 | 5.2300 | 5.2300 | -17.638% | 2 | 106 | +53.920% |
| 2026-06-15 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | +11.599% | 20 | 86 | +26.772% |
| 2026-06-12 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -6.721% | 2 | 88 | +41.476% |
| 2026-06-08 | 5.8000 | 6.1000 | 5.8000 | 6.1000 | +10.507% | 7 | 88 | +31.967% |
| 2026-06-05 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -8.306% | 1 | 88 | +45.833% |
| 2026-06-04 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -24.467% | 5 | 83 | +33.721% |
| 2026-06-01 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -19.738% | 1 | 82 | +1.004% |
| 2026-05-18 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -11.339% | 1 | 82 | -18.933% |
| 2026-05-13 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.946% | 1 | 82 | -28.125% |
| 2026-05-12 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | +0.523% | 1 | 82 | -30.243% |
| 2026-05-07 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -5.281% | 1 | 82 | -29.878% |
| 2026-05-05 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +6.037% | 1 | 82 | -33.581% |
| 2026-05-04 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | +4.575% | 1 | 83 | -29.571% |
| 2026-05-01 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | +11.645% | 1 | 82 | -26.349% |
| 2026-04-13 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +0.205% | 1 | 82 | -17.773% |
| 2026-04-08 | 9.7700 | 9.8000 | 9.7600 | 9.7700 | +14.941% | 6 | 83 | -17.605% |
| 2026-03-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -15.423% | 1 | 81 | -5.294% |
| 2026-03-25 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -10.268% | 1 | 81 | -19.900% |
| 2026-03-04 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +12.903% | 1 | 82 | -28.125% |
| 2026-03-02 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +7.243% | 1 | 81 | -18.851% |
| 2026-02-26 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -6.091% | 1 | 81 | -12.973% |
| 2026-02-25 | 9.4500 | 9.8500 | 9.4500 | 9.8500 | +19.394% | 6 | 74 | -18.274% |
| 2026-02-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.602% | 3 | 74 | -2.424% |
| 2026-02-23 | 8.6000 | 8.6000 | 8.3000 | 8.3000 | -7.469% | 3 | 77 | -3.012% |
| 2026-02-19 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -1.211% | 1 | 77 | -10.256% |
| 2026-02-18 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -1.625% | 1 | 77 | -11.344% |
| 2026-02-12 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -9.510% | 3 | 76 | -12.784% |
| 2026-02-09 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +9.677% | 5 | 73 | -21.078% |
| 2026-02-05 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -16.517% | 1 | 76 | -13.441% |
| 2026-02-04 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -13.977% | 1 | 75 | -27.738% |
| 2026-02-02 | 12.9000 | 13.3000 | 12.9000 | 12.9500 | -20.795% | 26 | 76 | -37.838% |
| 2026-01-26 | 16.2500 | 16.3500 | 16.2500 | 16.3500 | -4.330% | 20 | 80 | -50.765% |
| 2026-01-23 | 17.0800 | 17.0900 | 17.0800 | 17.0900 | -12.939% | 15 | 80 | -52.896% |
| 2026-01-15 | 19.6300 | 19.6300 | 19.6300 | 19.6300 | +0.615% | 1 | 75 | -58.991% |
| 2026-01-14 | 19.5100 | 19.5100 | 19.5100 | 19.5100 | +1.880% | 1 | 75 | -58.739% |
| 2026-01-05 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +13.717% | 2 | 154 | -57.963% |
| 2025-12-31 | 16.7500 | 16.8400 | 16.7500 | 16.8400 | +1.691% | 80 | 154 | -52.197% |
| 2025-12-29 | 16.6800 | 16.6800 | 16.5600 | 16.5600 | +0.364% | 2 | 154 | -51.389% |
| 2025-12-26 | 16.6000 | 16.6000 | 16.5000 | 16.5000 | -1.316% | 80 | 154 | -51.212% |
| 2025-12-24 | 16.5500 | 16.7200 | 16.5500 | 16.7200 | -1.065% | 2 | 81 | -51.854% |
| 2025-12-23 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +2.115% | 2 | 81 | -52.367% |
| 2025-12-18 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -5.966% | 2 | 81 | -51.360% |
| 2025-12-17 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +5.075% | 1 | 79 | -54.261% |
| 2025-12-15 | 16.6500 | 16.8500 | 16.6500 | 16.7500 | -10.428% | 42 | 78 | -51.940% |
| 2025-12-12 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +5.056% | 1 | 70 | -56.952% |
| 2025-12-05 | 18.3500 | 18.4000 | 17.8000 | 17.8000 | -5.319% | 13 | 69 | -54.775% |
| 2025-12-02 | 17.7800 | 18.8000 | 17.7800 | 18.8000 | +12.038% | 2 | 81 | -57.181% |
| 2025-12-01 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -12.650% | 10 | 81 | -52.026% |
| 2025-11-28 | 19.2100 | 19.2100 | 19.2100 | 19.2100 | +3.894% | 1 | 71 | -58.095% |
| 2025-11-26 | 17.5000 | 18.4900 | 17.5000 | 18.4900 | +5.960% | 3 | 69 | -56.463% |
| 2025-11-25 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -0.739% | 2 | 69 | -53.868% |
| 2025-11-24 | 16.9000 | 17.5800 | 16.9000 | 17.5800 | +7.195% | 12 | 67 | -54.209% |
| 2025-11-21 | 16.2900 | 16.4000 | 16.2900 | 16.4000 | -5.476% | 5 | 55 | -50.915% |
| 2025-11-20 | 17.2500 | 17.3500 | 17.2500 | 17.3500 | -10.104% | 4 | 51 | -53.602% |
| 2025-11-17 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -14.602% | 1 | 47 | -58.290% |
| 2025-11-13 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -2.796% | 1 | 46 | -64.381% |
| 2025-11-12 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -5.565% | 1 | 45 | -65.376% |
| 2025-11-11 | 24.6000 | 24.6200 | 24.6000 | 24.6200 | -5.125% | 2 | 44 | -67.303% |
| 2025-11-03 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -4.771% | 1 | 44 | -68.979% |
| 2025-10-31 | 26.9200 | 27.4000 | 26.9200 | 27.2500 | +4.286% | 7 | 44 | -70.459% |
| 2025-10-30 | 26.1200 | 26.2900 | 25.8700 | 26.1300 | -8.412% | 4 | 43 | -69.192% |
| 2025-10-29 | 28.3500 | 28.5300 | 28.3500 | 28.5300 | -4.069% | 2 | 43 | -71.784% |
| 2025-10-28 | 29.4700 | 29.7400 | 29.4700 | 29.7400 | +7.442% | 2 | 43 | -72.932% |
| 2025-10-24 | 27.5300 | 27.6800 | 27.5300 | 27.6800 | -0.180% | 2 | 43 | -70.918% |
| 2025-10-23 | 27.5600 | 27.7300 | 27.5600 | 27.7300 | +2.362% | 2 | 43 | -70.970% |
| 2025-10-22 | 26.7700 | 27.0900 | 26.7700 | 27.0900 | -3.250% | 2 | 43 | -70.284% |
| 2025-10-20 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -2.439% | 2 | 43 | -71.250% |
| 2025-10-14 | 27.7000 | 28.7000 | 27.7000 | 28.7000 | -4.174% | 2 | 43 | -71.951% |
| 2025-10-13 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | -0.992% | 5 | 41 | -73.122% |
| 2025-10-10 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | -7.774% | 1 | 36 | -73.388% |
| 2025-10-07 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | +24.337% | 1 | 34 | -75.457% |
| 2025-09-26 | 26.1500 | 26.3800 | 26.1500 | 26.3800 | -1.933% | 8 | 34 | -69.484% |
| 2025-09-25 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -3.237% | 1 | 29 | -70.074% |
| 2025-09-24 | 27.7000 | 27.8000 | 27.7000 | 27.8000 | +2.773% | 4 | 28 | -71.043% |
| 2025-09-23 | 27.6000 | 27.6000 | 27.0500 | 27.0500 | -0.916% | 2 | 32 | -70.240% |
| 2025-09-22 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -4.878% | 2 | 31 | -70.513% |
| 2025-09-19 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +1.413% | 1 | 29 | -71.951% |
| 2025-09-15 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -0.527% | 1 | 28 | -71.555% |
| 2025-09-12 | 28.3000 | 28.4500 | 28.3000 | 28.4500 | +0.708% | 4 | 27 | -71.705% |
| 2025-09-11 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +2.355% | 1 | 27 | -71.504% |
| 2025-09-10 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +4.545% | 1 | 26 | -70.833% |
| 2025-09-05 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -0.189% | 1 | 25 | -69.508% |
| 2025-09-04 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -1.490% | 1 | 24 | -69.565% |
| 2025-09-02 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | +4.719% | 2 | 23 | -70.019% |
| 2025-08-29 | 25.7000 | 25.7000 | 25.6400 | 25.6400 | -12.730% | 3 | 23 | -68.604% |
| 2025-08-18 | 29.3800 | 29.3800 | 29.3800 | 29.3800 | -2.876% | 15 | 34 | -72.600% |
| 2025-08-14 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +1.340% | 1 | 34 | -73.388% |
| 2025-08-08 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +6.228% | 2 | 35 | -73.032% |
| 2025-08-05 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -3.932% | 3 | 35 | -71.352% |
| 2025-08-04 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -0.847% | 5 | 33 | -72.479% |
| 2025-08-01 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -5.236% | 1 | 33 | -72.712% |
| 2025-07-28 | 31.1300 | 31.1300 | 31.1300 | 31.1300 | +3.836% | 5 | 32 | -74.141% |
| 2025-07-25 | 29.9800 | 29.9800 | 29.9800 | 29.9800 | -3.071% | 5 | 27 | -73.149% |
| 2025-07-23 | 30.9300 | 30.9300 | 30.9300 | 30.9300 | -1.371% | 5 | 32 | -73.973% |
| 2025-07-17 | 31.3600 | 31.3600 | 31.3600 | 31.3600 | +0.096% | 5 | 27 | -74.330% |
| 2025-07-16 | 31.3300 | 31.3300 | 31.3300 | 31.3300 | -1.941% | 4 | 22 | -74.306% |
| 2025-07-14 | 31.8000 | 31.9500 | 31.8000 | 31.9500 | +3.902% | 2 | 21 | -74.804% |
| 2025-07-11 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | +12.308% | 1 | 22 | -73.821% |
| 2025-06-25 | 27.3800 | 27.3800 | 27.3800 | 27.3800 | +3.516% | 1 | 22 | -70.599% |
| 2025-06-06 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -3.748% | 20 | 21 | -69.565% |
| 2025-05-30 | 27.4800 | 27.4800 | 27.4800 | 27.4800 | -1.857% | 20 | 21 | -70.706% |
| 2025-05-29 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +4.790% | 1 | 27 | -71.250% |
| 2025-05-12 | 26.7200 | 26.7200 | 26.7200 | 26.7200 | +2.375% | 3 | 27 | -69.873% |
| 2025-05-08 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +5.668% | 3 | 30 | -69.157% |
| 2025-05-02 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +6.145% | 2 | 28 | -67.409% |
| 2025-04-23 | 23.2700 | 23.2700 | 23.2700 | 23.2700 | +4.163% | 2 | 27 | -65.406% |
| 2025-04-22 | 22.3400 | 22.3400 | 22.3400 | 22.3400 | +5.877% | 2 | 26 | -63.966% |
| 2025-04-21 | 20.7800 | 21.1000 | 20.6600 | 21.1000 | +8.205% | 12 | 26 | -61.848% |
| 2025-04-15 | 19.9500 | 19.9500 | 19.5000 | 19.5000 | +12.522% | 11 | 34 | -58.718% |
| 2025-04-07 | 17.1500 | 17.3300 | 17.1500 | 17.3300 | -17.867% | 11 | 24 | -53.549% |
| 2025-04-02 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +5.764% | 1 | 13 | -61.848% |
| 2025-03-28 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -5.852% | 6 | 12 | -59.649% |
| 2025-03-27 | 20.7500 | 21.1900 | 20.7500 | 21.1900 | +1.582% | 2 | 15 | -62.010% |
| 2025-03-26 | 21.0000 | 21.0000 | 20.8600 | 20.8600 | -2.751% | 11 | 13 | -61.409% |
| 2025-03-25 | 21.1800 | 21.4500 | 21.1800 | 21.4500 | -0.464% | 4 | 2 | -62.471% |
| 2025-03-24 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | 0.000% | 2 | 2 | -62.645% |