IBIT271217C00051000
IBIT Dec 17 2027 51.00 Call
optionOPRA
EODOct 12, 2026
8.06USD-0.861%(-0.07)4Vol726OI
IBIT271217C00051000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -0.861% | 4 | 722 | 0.000% |
| 2026-10-09 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +3.567% | 5 | 725 | -0.861% |
| 2026-10-08 | 7.9500 | 8.2000 | 7.8500 | 7.8500 | -15.135% | 12 | 720 | +2.675% |
| 2026-10-02 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +5.835% | 1 | 720 | -12.865% |
| 2026-09-29 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -5.514% | 1 | 719 | -7.780% |
| 2026-09-24 | 9.2800 | 9.2800 | 9.2500 | 9.2500 | -0.538% | 77 | 706 | -12.865% |
| 2026-09-23 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -6.439% | 1 | 705 | -13.333% |
| 2026-09-22 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -0.101% | 1 | 704 | -18.913% |
| 2026-09-21 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +44.203% | 2 | 702 | -18.995% |
| 2026-09-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.429% | 30 | 672 | +16.812% |
| 2026-09-15 | 6.8200 | 7.0000 | 6.8200 | 7.0000 | -10.828% | 2 | 672 | +15.143% |
| 2026-09-11 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -1.752% | 20 | 652 | +2.675% |
| 2026-09-08 | 8.0800 | 8.1000 | 7.9900 | 7.9900 | -9.718% | 23 | 630 | +0.876% |
| 2026-09-03 | 8.7500 | 8.9000 | 8.7500 | 8.8500 | +15.686% | 132 | 591 | -8.927% |
| 2026-09-01 | 7.8400 | 7.8400 | 7.6500 | 7.6500 | -15.470% | 14 | 589 | +5.359% |
| 2026-08-27 | 9.1500 | 9.1500 | 9.0500 | 9.0500 | +1.344% | 30 | 569 | -10.939% |
| 2026-08-24 | 8.2000 | 9.0000 | 8.2000 | 8.9300 | +10.247% | 12 | 563 | -9.742% |
| 2026-08-21 | 7.7900 | 8.2200 | 7.7900 | 8.1000 | +22.727% | 17 | 568 | -0.494% |
| 2026-08-20 | 6.3500 | 6.6000 | 6.3500 | 6.6000 | +60.194% | 11 | 559 | +22.121% |
| 2026-08-11 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +3.258% | 3 | 556 | +95.631% |
| 2026-08-10 | 4.0600 | 4.0600 | 3.9900 | 3.9900 | -7.425% | 14 | 556 | +102.005% |
| 2026-08-07 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +15.241% | 1 | 557 | +87.007% |
| 2026-07-31 | 3.7800 | 3.8300 | 3.7300 | 3.7400 | -12.412% | 22 | 559 | +115.508% |
| 2026-07-30 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +4.657% | 10 | 554 | +88.759% |
| 2026-07-28 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | -1.923% | 20 | 554 | +97.549% |
| 2026-07-24 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -8.168% | 1 | 554 | +93.750% |
| 2026-07-23 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -3.617% | 1 | 553 | +77.925% |
| 2026-07-22 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | +7.306% | 25 | 540 | +71.489% |
| 2026-07-16 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -5.806% | 2 | 542 | +84.018% |
| 2026-07-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +16.250% | 1 | 543 | +73.333% |
| 2026-06-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -25.926% | 1 | 544 | +101.500% |
| 2026-06-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -7.692% | 1 | 544 | +49.259% |
| 2026-06-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +11.429% | 10 | 534 | +37.778% |
| 2026-06-11 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.744% | 1 | 534 | +53.524% |
| 2026-06-10 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +2.584% | 1 | 535 | +56.202% |
| 2026-06-09 | 5.1500 | 5.1500 | 5.0000 | 5.0300 | -14.601% | 3 | 536 | +60.239% |
| 2026-06-08 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +22.708% | 1 | 535 | +36.842% |
| 2026-06-05 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -42.515% | 1 | 536 | +67.917% |
| 2026-05-27 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -3.468% | 2 | 536 | -3.473% |
| 2026-05-26 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -4.945% | 1 | 536 | -6.821% |
| 2026-05-22 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.674% | 1 | 536 | -11.429% |
| 2026-05-20 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -0.532% | 1 | 536 | -13.797% |
| 2026-05-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -14.545% | 1 | 535 | -14.255% |
| 2026-05-11 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +16.402% | 2 | 535 | -26.727% |
| 2026-04-29 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -7.534% | 1 | 535 | -14.709% |
| 2026-04-24 | 10.4900 | 10.4900 | 10.2200 | 10.2200 | -2.013% | 4 | 537 | -21.135% |
| 2026-04-23 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -2.249% | 2 | 535 | -22.723% |
| 2026-04-17 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +15.978% | 4 | 535 | -24.461% |
| 2026-04-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.158% | 47 | 539 | -12.391% |
| 2026-04-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +4.281% | 1 | 529 | -15.158% |
| 2026-04-08 | 9.2000 | 9.2000 | 9.1000 | 9.1100 | +11.916% | 3 | 529 | -11.526% |
| 2026-04-02 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -6.437% | 20 | 531 | -0.983% |
| 2026-03-26 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -7.937% | 20 | 531 | -7.356% |
| 2026-03-25 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +2.829% | 1 | 531 | -14.709% |
| 2026-03-19 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -6.606% | 10 | 532 | -12.296% |
| 2026-03-18 | 10.1000 | 10.1000 | 9.8400 | 9.8400 | -7.257% | 4 | 532 | -18.089% |
| 2026-03-16 | 10.8300 | 10.8300 | 10.5600 | 10.6100 | +10.983% | 12 | 532 | -24.034% |
| 2026-03-10 | 10.0000 | 10.0000 | 9.5600 | 9.5600 | +1.164% | 101 | 523 | -15.690% |
| 2026-03-06 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +1.070% | 1 | 432 | -14.709% |
| 2026-03-02 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +20.026% | 10 | 432 | -13.797% |
| 2026-02-24 | 7.6300 | 7.7900 | 7.6300 | 7.7900 | 0.000% | 101 | 432 | +3.466% |
| 2026-02-23 | 8.1400 | 8.1400 | 7.7900 | 7.7900 | -8.675% | 2 | 333 | +3.466% |
| 2026-02-18 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -4.157% | 1 | 332 | -5.510% |
| 2026-02-17 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -1.111% | 1 | 333 | -9.438% |
| 2026-02-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +3.448% | 1 | 331 | -10.444% |
| 2026-02-12 | 9.3500 | 9.3500 | 8.7000 | 8.7000 | -2.247% | 122 | 331 | -7.356% |
| 2026-02-11 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -2.412% | 1 | 220 | -9.438% |
| 2026-02-05 | 9.8500 | 9.8500 | 9.0800 | 9.1200 | -19.292% | 14 | 220 | -11.623% |
| 2026-02-04 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -4.962% | 1 | 215 | -28.673% |
| 2026-02-03 | 12.0000 | 12.0000 | 11.2000 | 11.8900 | -5.183% | 9 | 215 | -32.212% |
| 2026-02-02 | 12.4600 | 12.5400 | 12.4600 | 12.5400 | -9.784% | 5 | 218 | -35.726% |
| 2026-01-30 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -3.606% | 2 | 215 | -42.014% |
| 2026-01-29 | 14.9000 | 14.9000 | 14.4200 | 14.4200 | -10.546% | 13 | 215 | -44.105% |
| 2026-01-28 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | -0.555% | 9 | 220 | -50.000% |
| 2026-01-23 | 16.2100 | 16.2100 | 16.2100 | 16.2100 | +2.595% | 1 | 220 | -50.278% |
| 2026-01-22 | 15.9300 | 15.9300 | 15.8000 | 15.8000 | -3.364% | 14 | 219 | -48.987% |
| 2026-01-21 | 16.3100 | 16.3500 | 16.3100 | 16.3500 | -2.330% | 6 | 220 | -50.703% |
| 2026-01-20 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | +1.270% | 1 | 217 | -51.852% |
| 2026-01-09 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | -2.478% | 1 | 217 | -51.240% |
| 2026-01-02 | 16.4700 | 16.9500 | 16.4700 | 16.9500 | +6.940% | 14 | 216 | -52.448% |
| 2025-12-29 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +0.444% | 5 | 209 | -49.148% |
| 2025-12-24 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | -5.509% | 3 | 210 | -48.923% |
| 2025-12-22 | 16.8500 | 17.0000 | 16.7000 | 16.7000 | -0.299% | 22 | 210 | -51.737% |
| 2025-12-18 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +2.509% | 1 | 209 | -51.881% |
| 2025-12-17 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | -6.895% | 8 | 209 | -50.673% |
| 2025-12-12 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -7.632% | 1 | 209 | -54.074% |
| 2025-12-09 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +7.649% | 1 | 208 | -57.579% |
| 2025-12-08 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +2.319% | 1 | 209 | -54.334% |
| 2025-12-05 | 17.9500 | 17.9500 | 17.2500 | 17.2500 | -5.479% | 3 | 208 | -53.275% |
| 2025-12-04 | 18.4500 | 18.4500 | 18.2500 | 18.2500 | +20.066% | 3 | 209 | -55.836% |
| 2025-12-01 | 15.6000 | 15.9000 | 15.2000 | 15.2000 | -19.149% | 8 | 208 | -46.974% |
| 2025-11-28 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +5.737% | 5 | 210 | -57.128% |
| 2025-11-26 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | +13.248% | 1 | 206 | -54.668% |
| 2025-11-21 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -12.486% | 10 | 206 | -48.662% |
| 2025-11-20 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | +1.932% | 1 | 205 | -55.072% |
| 2025-11-19 | 17.7500 | 17.7500 | 17.6000 | 17.6000 | -16.588% | 5 | 205 | -54.205% |
| 2025-11-13 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -5.804% | 1 | 204 | -61.801% |
| 2025-11-06 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -3.656% | 1 | 204 | -64.018% |
| 2025-11-05 | 23.1700 | 23.2500 | 23.1700 | 23.2500 | +5.108% | 7 | 204 | -65.333% |
| 2025-11-04 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | -11.343% | 23 | 204 | -63.562% |
| 2025-11-03 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -4.844% | 1 | 221 | -67.695% |
| 2025-10-31 | 25.9100 | 26.2300 | 25.9100 | 26.2200 | +4.254% | 4 | 221 | -69.260% |
| 2025-10-30 | 25.0000 | 25.2300 | 24.9300 | 25.1500 | -8.778% | 4 | 221 | -67.952% |
| 2025-10-29 | 27.2600 | 27.5700 | 27.2600 | 27.5700 | -3.736% | 2 | 221 | -70.765% |
| 2025-10-28 | 28.2900 | 28.6800 | 28.2900 | 28.6400 | +6.906% | 6 | 221 | -71.858% |
| 2025-10-24 | 26.5200 | 26.7900 | 26.5200 | 26.7900 | -0.149% | 2 | 221 | -69.914% |
| 2025-10-23 | 26.5600 | 26.8300 | 26.5600 | 26.8300 | +2.915% | 2 | 221 | -69.959% |
| 2025-10-22 | 25.8300 | 26.0700 | 25.8300 | 26.0700 | -3.978% | 2 | 221 | -69.083% |
| 2025-10-20 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | 0.000% | 2 | 221 | -70.313% |
| 2025-10-14 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | -14.109% | 10 | 221 | -70.313% |
| 2025-10-03 | 31.6000 | 31.6100 | 31.6000 | 31.6100 | +21.483% | 5 | 231 | -74.502% |
| 2025-09-23 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | -7.071% | 1 | 231 | -69.024% |
| 2025-09-16 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +1.083% | 1 | 232 | -71.214% |
| 2025-09-12 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +2.026% | 1 | 231 | -70.903% |
| 2025-09-10 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +5.437% | 1 | 230 | -70.313% |
| 2025-09-05 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -1.341% | 2 | 229 | -68.699% |
| 2025-09-03 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +2.353% | 1 | 231 | -69.119% |
| 2025-09-02 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +3.870% | 10 | 230 | -68.392% |
| 2025-08-29 | 25.0000 | 25.0000 | 24.5500 | 24.5500 | -7.707% | 4 | 216 | -67.169% |
| 2025-08-27 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +3.744% | 1 | 216 | -69.699% |
| 2025-08-26 | 25.7500 | 25.7500 | 25.6400 | 25.6400 | -5.213% | 202 | 247 | -68.565% |
| 2025-08-25 | 26.9000 | 27.0500 | 26.9000 | 27.0500 | -6.724% | 8 | 247 | -70.203% |
| 2025-08-22 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +8.007% | 1 | 240 | -72.207% |
| 2025-08-21 | 26.9900 | 26.9900 | 26.8500 | 26.8500 | -2.114% | 2 | 241 | -69.981% |
| 2025-08-19 | 27.8000 | 27.8000 | 27.4300 | 27.4300 | -6.254% | 201 | 239 | -70.616% |
| 2025-08-15 | 29.2600 | 29.2600 | 29.2600 | 29.2600 | +1.597% | 5 | 94 | -72.454% |
| 2025-08-08 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +2.345% | 1 | 89 | -72.014% |
| 2025-08-04 | 28.1400 | 28.1400 | 28.1400 | 28.1400 | -0.741% | 1 | 90 | -71.357% |
| 2025-08-01 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | -4.706% | 5 | 91 | -71.570% |
| 2025-07-28 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +3.514% | 1 | 96 | -72.908% |
| 2025-07-25 | 28.7400 | 28.7400 | 28.7400 | 28.7400 | -3.719% | 1 | 96 | -71.955% |
| 2025-07-23 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | -0.831% | 1 | 96 | -72.998% |
| 2025-07-22 | 30.3300 | 30.3300 | 30.1000 | 30.1000 | +0.568% | 2 | 96 | -73.223% |
| 2025-07-21 | 29.9300 | 29.9300 | 29.9300 | 29.9300 | -1.058% | 5 | 96 | -73.070% |
| 2025-07-17 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | -1.786% | 5 | 101 | -73.355% |
| 2025-07-16 | 31.0000 | 31.0000 | 30.8000 | 30.8000 | -0.324% | 28 | 96 | -73.831% |
| 2025-07-14 | 30.7500 | 30.9000 | 30.7500 | 30.9000 | +1.879% | 4 | 68 | -73.916% |
| 2025-07-11 | 30.3300 | 30.3300 | 30.3300 | 30.3300 | +12.084% | 7 | 67 | -73.426% |
| 2025-07-03 | 27.0600 | 27.0600 | 27.0600 | 27.0600 | +2.306% | 1 | 66 | -70.214% |
| 2025-06-25 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +4.877% | 1 | 66 | -69.527% |
| 2025-06-18 | 25.2300 | 25.2300 | 25.2200 | 25.2200 | -0.395% | 3 | 64 | -68.041% |
| 2025-06-17 | 25.3200 | 25.3200 | 25.3200 | 25.3200 | -6.396% | 1 | 64 | -68.167% |
| 2025-06-16 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | -1.277% | 1 | 63 | -70.203% |
| 2025-06-11 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +1.182% | 46 | 63 | -70.584% |
| 2025-06-09 | 27.0800 | 27.0800 | 27.0800 | 27.0800 | +10.081% | 1 | 65 | -70.236% |
| 2025-06-05 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -7.519% | 1 | 65 | -67.236% |
| 2025-06-03 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -4.659% | 1 | 65 | -69.699% |
| 2025-05-28 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | -3.360% | 1 | 64 | -71.111% |
| 2025-05-27 | 28.8700 | 28.8700 | 28.8700 | 28.8700 | +1.121% | 7 | 65 | -72.082% |
| 2025-05-23 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -3.807% | 2 | 66 | -71.769% |
| 2025-05-22 | 29.6000 | 29.6800 | 29.6000 | 29.6800 | +3.056% | 3 | 66 | -72.844% |
| 2025-05-21 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +12.985% | 1 | 65 | -72.014% |
| 2025-05-15 | 25.4900 | 25.4900 | 25.4900 | 25.4900 | -4.065% | 1 | 64 | -68.380% |
| 2025-05-12 | 26.5700 | 26.5700 | 26.5700 | 26.5700 | +9.567% | 46 | 64 | -69.665% |
| 2025-05-08 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +1.891% | 1 | 18 | -66.763% |
| 2025-05-07 | 23.8500 | 23.8500 | 23.8000 | 23.8000 | +4.754% | 2 | 19 | -66.134% |
| 2025-05-05 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | -4.538% | 1 | 21 | -64.525% |
| 2025-05-01 | 24.0500 | 24.0500 | 23.8000 | 23.8000 | +4.386% | 11 | 20 | -66.134% |
| 2025-04-28 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -0.437% | 1 | 20 | -64.649% |
| 2025-04-25 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +1.015% | 8 | 21 | -64.803% |
| 2025-04-24 | 22.6700 | 22.6700 | 22.6700 | 22.6700 | -1.004% | 1 | 23 | -64.446% |
| 2025-04-23 | 22.5500 | 22.9000 | 22.5500 | 22.9000 | +5.627% | 10 | 22 | -64.803% |
| 2025-04-22 | 21.4000 | 21.6800 | 21.4000 | 21.6800 | +13.330% | 9 | 16 | -62.823% |
| 2025-04-17 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | +1.755% | 1 | 7 | -57.867% |
| 2025-04-16 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +0.535% | 2 | 7 | -57.128% |
| 2025-04-04 | 18.3100 | 18.7000 | 18.0500 | 18.7000 | -11.792% | 10 | 6 | -56.898% |
| 2025-03-24 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | 0.000% | 1 | 1 | -61.981% |