IBIT271217C00005000
IBIT Dec 17 2027 5.00 Call
optionOPRA
InactiveSep 30, 2026
42.61USD-0.560%(-0.24)21Vol6,613OI
IBIT271217C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 42.70 | 42.70 | 42.61 | 42.61 | -0.560% | 21 | 6,593 | 0.000% |
| 2026-09-25 | 42.85 | 42.85 | 42.85 | 42.85 | -0.925% | 56 | 6,537 | -0.560% |
| 2026-09-24 | 43.30 | 43.30 | 43.25 | 43.25 | -0.231% | 20 | 6,528 | -1.480% |
| 2026-09-23 | 43.40 | 43.40 | 43.35 | 43.35 | -0.345% | 2 | 6,527 | -1.707% |
| 2026-09-21 | 43.50 | 43.50 | 43.50 | 43.50 | +9.296% | 1 | 6,527 | -2.046% |
| 2026-09-09 | 39.80 | 39.80 | 39.80 | 39.80 | +1.999% | 36 | 6,491 | +7.060% |
| 2026-08-28 | 39.02 | 39.02 | 39.02 | 39.02 | -1.539% | 1 | 6,493 | +9.200% |
| 2026-08-26 | 39.91 | 39.91 | 39.63 | 39.63 | +0.788% | 2 | 6,494 | +7.520% |
| 2026-08-21 | 39.32 | 39.32 | 39.32 | 39.32 | +24.746% | 1 | 6,494 | +8.367% |
| 2026-08-17 | 31.52 | 31.52 | 31.52 | 31.52 | +0.961% | 4 | 6,490 | +35.184% |
| 2026-08-13 | 31.58 | 31.58 | 31.22 | 31.22 | -0.763% | 84 | 6,573 | +36.483% |
| 2026-08-12 | 31.47 | 31.47 | 31.45 | 31.46 | -0.663% | 12 | 6,576 | +35.442% |
| 2026-08-10 | 31.84 | 31.84 | 31.31 | 31.67 | -4.349% | 588 | 6,655 | +34.544% |
| 2026-07-21 | 33.11 | 33.11 | 33.11 | 33.11 | +13.003% | 1 | 6,655 | +28.692% |
| 2026-06-29 | 29.30 | 29.30 | 29.30 | 29.30 | -1.513% | 1 | 6,655 | +45.427% |
| 2026-06-26 | 29.56 | 29.75 | 29.24 | 29.75 | +3.263% | 106 | 6,665 | +43.227% |
| 2026-06-25 | 29.28 | 29.28 | 28.71 | 28.81 | -2.339% | 48 | 6,714 | +47.900% |
| 2026-06-24 | 29.50 | 29.50 | 29.50 | 29.50 | -4.654% | 3 | 6,714 | +44.441% |
| 2026-06-18 | 31.11 | 31.11 | 30.94 | 30.94 | -2.274% | 2 | 6,714 | +37.718% |
| 2026-06-11 | 31.61 | 31.66 | 31.61 | 31.66 | -0.752% | 60 | 6,774 | +34.586% |
| 2026-06-08 | 31.90 | 31.90 | 31.90 | 31.90 | -23.957% | 1 | 6,774 | +33.574% |
| 2026-05-05 | 42.03 | 42.03 | 41.95 | 41.95 | +11.008% | 2 | 6,774 | +1.573% |
| 2026-04-15 | 37.79 | 37.79 | 37.79 | 37.79 | +7.817% | 2 | 6,774 | +12.755% |
| 2026-03-02 | 34.95 | 35.05 | 34.95 | 35.05 | +7.351% | 2 | 6,776 | +21.569% |
| 2026-02-24 | 32.65 | 32.65 | 32.65 | 32.65 | -1.657% | 5 | 6,776 | +30.505% |
| 2026-02-19 | 33.35 | 33.35 | 33.20 | 33.20 | -0.390% | 3 | 6,773 | +28.343% |
| 2026-02-18 | 33.25 | 33.33 | 33.25 | 33.33 | -2.828% | 2 | 6,773 | +27.843% |
| 2026-02-17 | 33.75 | 34.50 | 33.75 | 34.30 | -0.522% | 15 | 6,774 | +24.227% |
| 2026-02-12 | 34.48 | 34.48 | 34.48 | 34.48 | +2.772% | 1 | 6,773 | +23.579% |
| 2026-02-11 | 33.69 | 33.69 | 33.55 | 33.55 | -4.143% | 2 | 6,774 | +27.004% |
| 2026-02-06 | 34.80 | 35.00 | 34.80 | 35.00 | +6.157% | 6 | 6,774 | +21.743% |
| 2026-02-05 | 34.00 | 34.36 | 32.97 | 32.97 | -13.237% | 11 | 6,780 | +29.239% |
| 2026-02-03 | 38.00 | 38.00 | 38.00 | 38.00 | -6.312% | 1 | 6,789 | +12.132% |
| 2026-02-02 | 39.66 | 40.56 | 39.66 | 40.56 | -13.885% | 2 | 6,790 | +5.054% |
| 2026-01-20 | 47.10 | 47.10 | 47.10 | 47.10 | +0.319% | 1 | 6,813 | -9.533% |
| 2026-01-09 | 47.05 | 47.05 | 46.95 | 46.95 | -2.512% | 60 | 6,812 | -9.244% |
| 2026-01-07 | 48.08 | 48.16 | 48.08 | 48.16 | +1.818% | 60 | 6,752 | -11.524% |
| 2026-01-06 | 49.65 | 49.65 | 47.30 | 47.30 | +1.068% | 4 | 6,692 | -9.915% |
| 2026-01-02 | 46.85 | 46.85 | 46.80 | 46.80 | +1.961% | 40 | 6,692 | -8.953% |
| 2025-12-31 | 46.20 | 46.30 | 45.70 | 45.90 | -1.184% | 2,221 | 4,431 | -7.168% |
| 2025-12-30 | 46.35 | 46.65 | 46.35 | 46.45 | +1.088% | 1,080 | 4,431 | -8.267% |
| 2025-12-29 | 46.74 | 46.74 | 44.90 | 45.95 | +1.457% | 1,318 | 3,351 | -7.269% |
| 2025-12-26 | 45.42 | 45.42 | 45.09 | 45.29 | +0.421% | 26 | 2,047 | -5.917% |
| 2025-12-24 | 45.30 | 45.33 | 45.00 | 45.10 | -1.507% | 6 | 2,039 | -5.521% |
| 2025-12-23 | 45.64 | 45.79 | 45.64 | 45.79 | -0.565% | 3 | 2,039 | -6.945% |
| 2025-12-22 | 46.84 | 47.15 | 45.99 | 46.05 | +3.205% | 265 | 2,038 | -7.470% |
| 2025-12-18 | 45.87 | 46.40 | 44.62 | 44.62 | -0.424% | 50 | 2,009 | -4.505% |
| 2025-12-17 | 45.27 | 45.44 | 44.81 | 44.81 | -2.375% | 50 | 2,009 | -4.910% |
| 2025-12-16 | 45.65 | 46.59 | 45.60 | 45.90 | +2.000% | 999 | 1,959 | -7.168% |
| 2025-12-15 | 46.80 | 46.80 | 44.90 | 45.00 | -4.863% | 107 | 2,029 | -5.311% |
| 2025-12-12 | 47.20 | 47.30 | 47.20 | 47.30 | -3.213% | 132 | 2,028 | -9.915% |
| 2025-12-09 | 49.53 | 49.64 | 48.87 | 48.87 | +2.906% | 195 | 1,906 | -12.809% |
| 2025-12-08 | 47.86 | 47.86 | 47.05 | 47.49 | +3.127% | 350 | 1,897 | -10.276% |
| 2025-11-26 | 46.05 | 46.05 | 46.05 | 46.05 | -0.540% | 10 | 1,772 | -7.470% |
| 2025-11-25 | 45.75 | 46.30 | 45.75 | 46.30 | +5.708% | 12 | 1,772 | -7.970% |
| 2025-11-21 | 43.80 | 43.80 | 43.80 | 43.80 | -4.803% | 1 | 1,772 | -2.717% |
| 2025-11-20 | 46.01 | 46.01 | 46.01 | 46.01 | -6.045% | 1 | 1,772 | -7.390% |
| 2025-11-18 | 48.97 | 48.97 | 48.97 | 48.97 | -2.547% | 1 | 1,773 | -12.988% |
| 2025-11-17 | 50.25 | 50.25 | 50.25 | 50.25 | +0.500% | 11 | 1,774 | -15.204% |
| 2025-11-14 | 50.00 | 50.00 | 50.00 | 50.00 | -3.568% | 1 | 1,763 | -14.780% |
| 2025-11-13 | 53.92 | 53.92 | 51.85 | 51.85 | -5.124% | 8 | 1,763 | -17.821% |
| 2025-11-11 | 54.55 | 54.65 | 54.55 | 54.65 | -2.602% | 80 | 1,681 | -22.031% |
| 2025-11-10 | 55.95 | 56.20 | 55.95 | 56.11 | +1.870% | 97 | 1,681 | -24.060% |
| 2025-11-07 | 53.30 | 55.15 | 53.30 | 55.08 | -0.398% | 135 | 1,586 | -22.640% |
| 2025-11-05 | 55.30 | 55.30 | 55.30 | 55.30 | +3.152% | 1 | 1,519 | -22.948% |
| 2025-11-04 | 53.58 | 53.61 | 53.58 | 53.61 | -7.489% | 14 | 1,520 | -20.519% |
| 2025-10-31 | 57.95 | 57.97 | 57.90 | 57.95 | -5.388% | 49 | 1,520 | -26.471% |
| 2025-10-27 | 61.60 | 61.60 | 61.25 | 61.25 | +4.114% | 9 | 1,498 | -30.433% |
| 2025-10-24 | 58.83 | 58.83 | 58.83 | 58.83 | +0.307% | 4 | 1,498 | -27.571% |
| 2025-10-20 | 58.65 | 58.65 | 58.65 | 58.65 | +3.275% | 2 | 1,498 | -27.349% |
| 2025-10-17 | 56.79 | 56.79 | 56.79 | 56.79 | -1.492% | 1 | 1,497 | -24.969% |
| 2025-10-16 | 57.65 | 57.65 | 57.65 | 57.65 | -2.946% | 2 | 1,497 | -26.088% |
| 2025-10-15 | 59.03 | 59.40 | 59.03 | 59.40 | -7.907% | 11 | 1,499 | -28.266% |
| 2025-10-09 | 65.50 | 65.50 | 64.50 | 64.50 | -2.993% | 3 | 1,495 | -33.938% |
| 2025-10-08 | 66.64 | 66.64 | 66.49 | 66.49 | +0.590% | 2 | 1,496 | -35.915% |
| 2025-10-03 | 64.70 | 66.10 | 64.50 | 66.10 | +1.928% | 185 | 1,494 | -35.537% |
| 2025-10-02 | 64.00 | 64.85 | 63.90 | 64.85 | +3.182% | 301 | 1,310 | -34.295% |
| 2025-10-01 | 62.65 | 62.85 | 62.60 | 62.85 | +2.948% | 100 | 1,009 | -32.204% |
| 2025-09-29 | 61.05 | 61.05 | 61.05 | 61.05 | +4.181% | 1 | 909 | -30.205% |
| 2025-09-25 | 58.45 | 58.60 | 58.45 | 58.60 | -1.777% | 4 | 908 | -27.287% |
| 2025-09-23 | 59.76 | 59.76 | 59.66 | 59.66 | -4.620% | 3 | 904 | -28.579% |
| 2025-09-18 | 62.55 | 62.55 | 62.55 | 62.55 | +1.214% | 1 | 901 | -31.878% |
| 2025-09-16 | 62.25 | 62.27 | 61.80 | 61.80 | +1.578% | 3 | 901 | -31.052% |
| 2025-09-15 | 60.84 | 60.84 | 60.84 | 60.84 | -1.871% | 1 | 900 | -29.964% |
| 2025-09-12 | 62.00 | 62.00 | 62.00 | 62.00 | +1.856% | 1 | 899 | -31.274% |
| 2025-09-11 | 60.86 | 60.87 | 60.86 | 60.87 | +6.045% | 2 | 898 | -29.998% |
| 2025-08-29 | 57.33 | 57.40 | 57.30 | 57.40 | -4.365% | 3 | 897 | -25.767% |
| 2025-08-28 | 59.90 | 60.07 | 59.75 | 60.02 | +1.129% | 18 | 897 | -29.007% |
| 2025-08-27 | 59.37 | 59.37 | 59.35 | 59.35 | +1.976% | 4 | 915 | -28.206% |
| 2025-08-26 | 58.20 | 58.20 | 58.20 | 58.20 | -3.000% | 1 | 915 | -26.787% |
| 2025-08-25 | 60.00 | 60.00 | 60.00 | 60.00 | -2.913% | 1 | 915 | -28.983% |
| 2025-08-22 | 61.80 | 61.80 | 61.80 | 61.80 | +2.949% | 4 | 914 | -31.052% |
| 2025-08-21 | 59.21 | 60.03 | 59.21 | 60.03 | +0.184% | 3 | 910 | -29.019% |
| 2025-08-20 | 59.92 | 59.92 | 59.92 | 59.92 | -1.285% | 1 | 908 | -28.889% |
| 2025-08-19 | 60.70 | 60.70 | 60.70 | 60.70 | -6.615% | 1 | 908 | -29.802% |
| 2025-08-13 | 64.70 | 65.00 | 64.70 | 65.00 | +2.121% | 2 | 908 | -34.446% |
| 2025-08-12 | 63.65 | 63.65 | 63.65 | 63.65 | -0.547% | 1 | 907 | -33.056% |
| 2025-08-11 | 64.00 | 64.00 | 64.00 | 64.00 | +6.312% | 1 | 906 | -33.422% |
| 2025-08-05 | 60.20 | 60.20 | 60.20 | 60.20 | -0.331% | 1 | 906 | -29.219% |
| 2025-08-01 | 60.55 | 60.55 | 60.40 | 60.40 | -3.360% | 3 | 906 | -29.454% |
| 2025-07-31 | 62.50 | 62.50 | 62.50 | 62.50 | -0.208% | 1 | 903 | -31.824% |
| 2025-07-30 | 62.63 | 62.63 | 62.63 | 62.63 | -0.666% | 5 | 903 | -31.966% |
| 2025-07-28 | 63.05 | 63.05 | 63.05 | 63.05 | +1.285% | 2 | 898 | -32.419% |
| 2025-07-25 | 62.25 | 62.25 | 62.25 | 62.25 | -2.276% | 1 | 898 | -31.550% |
| 2025-07-24 | 63.70 | 63.70 | 63.70 | 63.70 | +1.644% | 4 | 898 | -33.108% |
| 2025-07-23 | 62.80 | 62.80 | 62.67 | 62.67 | -2.002% | 2 | 898 | -32.009% |
| 2025-07-22 | 63.90 | 64.35 | 63.90 | 63.95 | +1.750% | 24 | 897 | -33.370% |
| 2025-07-18 | 62.85 | 62.85 | 62.85 | 62.85 | +0.287% | 5 | 873 | -32.204% |
| 2025-07-17 | 64.75 | 64.75 | 62.67 | 62.67 | -2.231% | 2 | 874 | -32.009% |
| 2025-07-16 | 63.75 | 64.20 | 63.00 | 64.10 | +2.724% | 8 | 873 | -33.526% |
| 2025-07-15 | 62.60 | 62.60 | 61.83 | 62.40 | -4.000% | 7 | 877 | -31.715% |
| 2025-07-14 | 65.00 | 65.00 | 65.00 | 65.00 | +4.334% | 1 | 879 | -34.446% |
| 2025-07-11 | 62.67 | 62.80 | 62.00 | 62.30 | +6.496% | 30 | 879 | -31.605% |
| 2025-07-08 | 57.50 | 58.50 | 57.50 | 58.50 | +1.916% | 2 | 880 | -27.162% |
| 2025-07-07 | 57.00 | 57.40 | 57.00 | 57.40 | -1.544% | 6 | 879 | -25.767% |
| 2025-07-03 | 58.35 | 58.75 | 58.30 | 58.30 | +2.102% | 7 | 875 | -26.913% |
| 2025-06-27 | 57.00 | 57.85 | 57.00 | 57.10 | +0.175% | 5 | 875 | -25.377% |
| 2025-06-24 | 56.24 | 57.00 | 56.24 | 57.00 | +2.169% | 32 | 871 | -25.246% |
| 2025-06-23 | 55.94 | 56.44 | 55.79 | 55.79 | +4.183% | 3 | 841 | -23.624% |
| 2025-06-20 | 55.60 | 55.60 | 53.55 | 53.55 | -2.813% | 4 | 841 | -20.430% |
| 2025-06-17 | 56.75 | 56.75 | 55.00 | 55.10 | -6.847% | 34 | 842 | -22.668% |
| 2025-06-16 | 57.00 | 59.15 | 57.00 | 59.15 | +4.137% | 2 | 817 | -27.963% |
| 2025-06-13 | 56.00 | 56.80 | 56.00 | 56.80 | -1.217% | 4 | 816 | -24.982% |
| 2025-06-12 | 57.50 | 57.50 | 57.45 | 57.50 | -0.691% | 5 | 815 | -25.896% |
| 2025-06-09 | 57.90 | 57.90 | 57.90 | 57.90 | +5.273% | 2 | 813 | -26.408% |
| 2025-06-06 | 55.15 | 55.35 | 55.00 | 55.00 | +1.196% | 10 | 813 | -22.527% |
| 2025-06-05 | 55.00 | 55.00 | 54.35 | 54.35 | -2.125% | 3 | 810 | -21.601% |
| 2025-06-02 | 55.75 | 55.75 | 55.40 | 55.53 | -0.573% | 20 | 811 | -23.267% |
| 2025-05-30 | 56.15 | 56.15 | 55.85 | 55.85 | -2.018% | 6 | 811 | -23.706% |
| 2025-05-29 | 57.00 | 57.00 | 57.00 | 57.00 | -2.730% | 2 | 811 | -25.246% |
| 2025-05-27 | 58.60 | 58.85 | 58.60 | 58.60 | -1.180% | 8 | 809 | -27.287% |
| 2025-05-23 | 58.60 | 59.30 | 58.27 | 59.30 | -0.236% | 38 | 792 | -28.145% |
| 2025-05-22 | 59.55 | 59.55 | 59.44 | 59.44 | +3.916% | 2 | 792 | -28.314% |
| 2025-05-21 | 57.20 | 57.20 | 57.20 | 57.20 | +1.239% | 1 | 791 | -25.507% |
| 2025-05-20 | 55.50 | 56.50 | 55.50 | 56.50 | +0.623% | 4 | 791 | -24.584% |
| 2025-05-19 | 56.00 | 56.50 | 56.00 | 56.15 | +3.598% | 7 | 790 | -24.114% |
| 2025-05-12 | 55.14 | 55.14 | 54.20 | 54.20 | -1.419% | 63 | 786 | -21.384% |
| 2025-05-09 | 55.10 | 55.30 | 54.55 | 54.98 | +2.575% | 58 | 724 | -22.499% |
| 2025-05-08 | 52.80 | 54.79 | 52.70 | 53.60 | +4.790% | 469 | 716 | -20.504% |
| 2025-05-07 | 51.38 | 51.53 | 51.15 | 51.15 | +1.892% | 5 | 258 | -16.696% |
| 2025-05-06 | 49.50 | 50.20 | 49.50 | 50.20 | -3.126% | 2 | 253 | -15.120% |
| 2025-05-02 | 51.93 | 51.96 | 51.82 | 51.82 | -1.012% | 60 | 252 | -17.773% |
| 2025-05-01 | 50.20 | 52.35 | 50.20 | 52.35 | +6.294% | 20 | 222 | -18.606% |
| 2025-04-24 | 49.25 | 49.25 | 49.25 | 49.25 | +4.765% | 1 | 265 | -13.482% |
| 2025-04-22 | 47.01 | 47.01 | 47.01 | 47.01 | +16.074% | 1 | 264 | -9.360% |
| 2025-04-09 | 40.50 | 40.95 | 40.50 | 40.50 | -1.099% | 45 | 264 | +5.210% |
| 2025-04-08 | 41.65 | 41.65 | 39.80 | 40.95 | -7.080% | 30 | 222 | +4.054% |
| 2025-04-04 | 43.33 | 44.07 | 43.33 | 44.07 | +2.441% | 180 | 193 | -3.313% |
| 2025-04-03 | 42.85 | 43.02 | 42.85 | 43.02 | -6.883% | 60 | 103 | -0.953% |
| 2025-04-02 | 46.20 | 46.20 | 46.20 | 46.20 | +0.457% | 1 | 43 | -7.771% |
| 2025-03-27 | 45.68 | 46.01 | 45.68 | 45.99 | +0.833% | 15 | 43 | -7.349% |
| 2025-03-26 | 45.55 | 46.50 | 45.41 | 45.61 | -1.618% | 22 | 28 | -6.578% |
| 2025-03-25 | 46.34 | 46.48 | 46.34 | 46.36 | -0.408% | 8 | 10 | -8.089% |
| 2025-03-24 | 47.00 | 47.00 | 46.50 | 46.55 | 0.000% | 3 | 2 | -8.464% |