IBIT271217C00053000
IBIT Dec 17 2027 53.00 Call
optionOPRA
InactiveOct 8, 2026
7.20USD-5.263%(-0.40)10Vol553OI
IBIT271217C00053000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.263% | 10 | 543 | 0.000% |
| 2026-10-07 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -9.739% | 10 | 533 | -5.263% |
| 2026-10-05 | 8.3000 | 8.4300 | 8.3000 | 8.4200 | +1.446% | 55 | 533 | -14.489% |
| 2026-10-01 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +5.063% | 1 | 534 | -13.253% |
| 2026-09-29 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.659% | 35 | 534 | -8.861% |
| 2026-09-28 | 8.0500 | 8.2000 | 8.0500 | 8.2000 | -2.381% | 11 | 533 | -12.195% |
| 2026-09-23 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -8.795% | 10 | 523 | -14.286% |
| 2026-09-22 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -0.968% | 5 | 519 | -21.824% |
| 2026-09-21 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +25.168% | 23 | 526 | -22.581% |
| 2026-09-18 | 7.4400 | 7.4500 | 7.4300 | 7.4300 | +21.207% | 23 | 508 | -3.096% |
| 2026-09-17 | 6.1500 | 6.1500 | 6.1300 | 6.1300 | +1.322% | 11 | 503 | +17.455% |
| 2026-09-16 | 6.0500 | 6.0500 | 6.0200 | 6.0500 | -10.104% | 50 | 462 | +19.008% |
| 2026-09-10 | 6.8800 | 6.8800 | 6.6700 | 6.7300 | -6.006% | 27 | 468 | +6.984% |
| 2026-09-09 | 7.1500 | 7.1600 | 7.1000 | 7.1600 | -3.243% | 4 | 466 | +0.559% |
| 2026-09-03 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +8.029% | 15 | 451 | -2.703% |
| 2026-09-02 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -19.031% | 1 | 451 | +5.109% |
| 2026-08-27 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +7.771% | 1 | 452 | -14.894% |
| 2026-08-26 | 8.0400 | 8.0400 | 7.8500 | 7.8500 | -1.258% | 2 | 452 | -8.280% |
| 2026-08-25 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +0.633% | 1 | 453 | -9.434% |
| 2026-08-24 | 8.0000 | 8.1700 | 7.8000 | 7.9000 | +3.268% | 10 | 449 | -8.861% |
| 2026-08-21 | 7.5900 | 7.6500 | 7.4300 | 7.6500 | +105.645% | 6 | 447 | -5.882% |
| 2026-08-17 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +5.085% | 40 | 462 | +93.548% |
| 2026-08-11 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -9.694% | 1 | 462 | +103.390% |
| 2026-08-10 | 3.9500 | 3.9500 | 3.8800 | 3.9200 | +3.158% | 12 | 452 | +83.673% |
| 2026-08-05 | 3.7600 | 3.8900 | 3.7600 | 3.8000 | +1.604% | 25 | 451 | +89.474% |
| 2026-08-04 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +7.781% | 10 | 451 | +92.513% |
| 2026-08-03 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -9.635% | 3 | 448 | +107.493% |
| 2026-07-24 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -3.518% | 1 | 448 | +87.500% |
| 2026-07-16 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -2.927% | 2 | 448 | +80.905% |
| 2026-07-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +5.128% | 20 | 441 | +75.610% |
| 2026-07-02 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 6 | 443 | +84.615% |
| 2026-07-01 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 13 | 456 | +100.000% |
| 2026-06-25 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.063% | 2 | 458 | +92.000% |
| 2026-06-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -26.852% | 2 | 458 | +82.278% |
| 2026-06-15 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | -5.594% | 16 | 456 | +33.333% |
| 2026-06-02 | 5.9200 | 5.9200 | 5.7200 | 5.7200 | -16.496% | 2 | 457 | +25.874% |
| 2026-06-01 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -22.159% | 1 | 457 | +5.109% |
| 2026-05-20 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.852% | 5 | 452 | -18.182% |
| 2026-05-18 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -16.522% | 2 | 450 | -16.667% |
| 2026-05-14 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +5.612% | 2 | 450 | -30.435% |
| 2026-05-13 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -1.010% | 7 | 457 | -26.531% |
| 2026-05-07 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.696% | 1 | 457 | -27.273% |
| 2026-05-04 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +6.639% | 3 | 457 | -29.961% |
| 2026-05-01 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -0.823% | 1 | 458 | -25.311% |
| 2026-04-23 | 9.6700 | 9.7200 | 9.6700 | 9.7200 | -4.706% | 3 | 457 | -25.926% |
| 2026-04-22 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +11.232% | 1 | 457 | -29.412% |
| 2026-04-20 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +5.402% | 1 | 456 | -21.483% |
| 2026-04-16 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | -1.695% | 42 | 456 | -17.241% |
| 2026-04-15 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +3.147% | 22 | 497 | -18.644% |
| 2026-04-13 | 8.5500 | 8.5800 | 8.5500 | 8.5800 | +2.143% | 40 | 507 | -16.084% |
| 2026-04-08 | 8.9500 | 8.9500 | 8.4000 | 8.4000 | -0.592% | 5 | 527 | -14.286% |
| 2026-04-06 | 8.2500 | 8.4500 | 8.2500 | 8.4500 | +9.032% | 15 | 529 | -14.793% |
| 2026-03-31 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.148% | 7 | 522 | -7.097% |
| 2026-03-30 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -22.606% | 2 | 515 | -8.163% |
| 2026-03-16 | 10.0000 | 10.1300 | 10.0000 | 10.1300 | +10.710% | 2 | 518 | -28.924% |
| 2026-03-12 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +7.394% | 3 | 519 | -21.311% |
| 2026-03-06 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -15.392% | 1 | 516 | -15.493% |
| 2026-03-04 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +32.152% | 1 | 515 | -28.500% |
| 2026-02-27 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -7.073% | 1 | 515 | -5.512% |
| 2026-02-26 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.818% | 1 | 514 | -12.195% |
| 2026-02-25 | 8.2400 | 8.8000 | 8.2400 | 8.8000 | +15.183% | 8 | 510 | -18.182% |
| 2026-02-23 | 7.6900 | 7.6900 | 7.6400 | 7.6400 | -8.831% | 2 | 510 | -5.759% |
| 2026-02-17 | 8.5300 | 8.5300 | 8.3800 | 8.3800 | -0.119% | 2 | 509 | -14.081% |
| 2026-02-12 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | 0.000% | 6 | 508 | -14.184% |
| 2026-02-11 | 8.4500 | 8.4500 | 8.3900 | 8.3900 | -12.330% | 52 | 514 | -14.184% |
| 2026-02-09 | 9.5500 | 9.5700 | 9.4800 | 9.5700 | +0.209% | 27 | 516 | -24.765% |
| 2026-02-06 | 9.5000 | 9.5500 | 9.5000 | 9.5500 | +16.463% | 111 | 496 | -24.607% |
| 2026-02-05 | 8.6600 | 8.6600 | 8.2000 | 8.2000 | -21.305% | 144 | 489 | -12.195% |
| 2026-02-04 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -10.940% | 1 | 400 | -30.902% |
| 2026-02-02 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -23.878% | 10 | 400 | -38.462% |
| 2026-01-28 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | +5.346% | 9 | 400 | -53.155% |
| 2026-01-26 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -5.260% | 1 | 400 | -50.651% |
| 2026-01-20 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -13.725% | 20 | 401 | -53.247% |
| 2026-01-15 | 17.8700 | 18.0000 | 17.8500 | 17.8500 | -4.290% | 4 | 411 | -59.664% |
| 2026-01-14 | 17.9000 | 18.6500 | 17.9000 | 18.6500 | +11.343% | 166 | 409 | -61.394% |
| 2026-01-13 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +5.214% | 1 | 315 | -57.015% |
| 2026-01-12 | 15.9000 | 15.9200 | 15.9000 | 15.9200 | +1.144% | 68 | 315 | -54.774% |
| 2026-01-08 | 15.5500 | 15.7500 | 15.5500 | 15.7400 | -4.664% | 30 | 383 | -54.257% |
| 2026-01-06 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | -6.353% | 3 | 387 | -56.390% |
| 2026-01-05 | 16.8600 | 17.6300 | 16.8600 | 17.6300 | +14.481% | 22 | 387 | -59.161% |
| 2026-01-02 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +1.316% | 5 | 381 | -53.247% |
| 2025-12-29 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +1.333% | 1 | 376 | -52.632% |
| 2025-12-26 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -0.662% | 1 | 376 | -52.000% |
| 2025-12-24 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -2.075% | 45 | 383 | -52.318% |
| 2025-12-23 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -2.836% | 45 | 383 | -53.307% |
| 2025-12-22 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | +3.388% | 3 | 416 | -54.631% |
| 2025-12-19 | 16.0500 | 16.0500 | 15.3500 | 15.3500 | -4.182% | 6 | 416 | -53.094% |
| 2025-12-18 | 16.3500 | 16.3500 | 15.9300 | 16.0200 | -4.643% | 58 | 413 | -55.056% |
| 2025-12-17 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +5.994% | 3 | 382 | -57.143% |
| 2025-12-16 | 16.0000 | 16.0000 | 15.8500 | 15.8500 | +0.955% | 24 | 379 | -54.574% |
| 2025-12-15 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -8.294% | 12 | 370 | -54.140% |
| 2025-12-12 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | -8.449% | 1 | 370 | -57.944% |
| 2025-12-09 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +3.601% | 2 | 371 | -61.497% |
| 2025-12-03 | 17.8800 | 18.0500 | 17.8500 | 18.0500 | +2.673% | 90 | 369 | -60.111% |
| 2025-12-02 | 17.7500 | 17.7500 | 17.5800 | 17.5800 | +14.156% | 3 | 325 | -59.044% |
| 2025-12-01 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -9.252% | 1 | 322 | -53.247% |
| 2025-11-26 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | +7.746% | 1 | 322 | -57.572% |
| 2025-11-24 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +4.860% | 5 | 322 | -54.286% |
| 2025-11-21 | 14.8000 | 15.0200 | 14.8000 | 15.0200 | -11.282% | 13 | 327 | -52.064% |
| 2025-11-19 | 17.7000 | 17.7000 | 16.9300 | 16.9300 | -4.620% | 22 | 327 | -57.472% |
| 2025-11-17 | 18.4000 | 18.4000 | 17.7500 | 17.7500 | -30.228% | 42 | 305 | -59.437% |
| 2025-10-31 | 25.0200 | 25.4400 | 25.0200 | 25.4400 | +4.519% | 4 | 263 | -71.698% |
| 2025-10-30 | 24.1100 | 24.3400 | 24.1100 | 24.3400 | -8.393% | 2 | 264 | -70.419% |
| 2025-10-29 | 26.2600 | 26.5700 | 26.2600 | 26.5700 | -3.627% | 2 | 264 | -72.902% |
| 2025-10-28 | 27.4100 | 27.6400 | 27.1600 | 27.5700 | -0.289% | 8 | 264 | -73.885% |
| 2025-10-27 | 27.6500 | 27.6500 | 27.6300 | 27.6500 | +7.212% | 21 | 252 | -73.960% |
| 2025-10-24 | 25.5600 | 25.7900 | 25.5600 | 25.7900 | +0.039% | 2 | 252 | -72.082% |
| 2025-10-23 | 25.6700 | 25.7800 | 25.6700 | 25.7800 | +2.383% | 2 | 252 | -72.071% |
| 2025-10-22 | 24.9100 | 25.1800 | 24.9100 | 25.1800 | -4.076% | 2 | 251 | -71.406% |
| 2025-10-20 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -12.207% | 1 | 251 | -72.571% |
| 2025-10-10 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -0.829% | 1 | 250 | -75.920% |
| 2025-10-07 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | +8.453% | 2 | 252 | -76.119% |
| 2025-10-01 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +16.562% | 1 | 252 | -74.101% |
| 2025-09-25 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -5.917% | 2 | 253 | -69.811% |
| 2025-09-22 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -7.818% | 3 | 253 | -71.598% |
| 2025-09-18 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +6.055% | 2 | 256 | -73.818% |
| 2025-09-15 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | -1.780% | 10 | 257 | -72.233% |
| 2025-09-12 | 26.4500 | 26.4500 | 26.4000 | 26.4000 | +3.125% | 4 | 267 | -72.727% |
| 2025-09-10 | 25.9000 | 25.9000 | 25.6000 | 25.6000 | +3.854% | 4 | 269 | -71.875% |
| 2025-09-09 | 25.0000 | 25.0000 | 24.6000 | 24.6500 | -2.569% | 3 | 268 | -70.791% |
| 2025-09-08 | 25.1800 | 25.3000 | 25.1800 | 25.3000 | +3.476% | 7 | 266 | -71.542% |
| 2025-09-05 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +0.411% | 2 | 268 | -70.552% |
| 2025-09-04 | 24.6400 | 24.6400 | 24.3500 | 24.3500 | -4.209% | 6 | 266 | -70.431% |
| 2025-08-27 | 25.4500 | 25.4500 | 25.4200 | 25.4200 | +3.967% | 2 | 260 | -71.676% |
| 2025-08-26 | 24.4000 | 24.4500 | 24.4000 | 24.4500 | -6.999% | 4 | 261 | -70.552% |
| 2025-08-20 | 26.2900 | 26.2900 | 26.2900 | 26.2900 | -0.341% | 4 | 261 | -72.613% |
| 2025-08-19 | 26.3800 | 26.3800 | 26.3800 | 26.3800 | -5.920% | 200 | 261 | -72.707% |
| 2025-08-15 | 28.0400 | 28.0400 | 28.0400 | 28.0400 | -1.441% | 200 | 261 | -74.322% |
| 2025-08-14 | 28.4500 | 28.6400 | 28.4500 | 28.4500 | -0.906% | 5 | 61 | -74.692% |
| 2025-08-11 | 28.3500 | 28.7100 | 28.3500 | 28.7100 | -1.340% | 4 | 64 | -74.922% |
| 2025-07-28 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +5.435% | 1 | 66 | -75.258% |
| 2025-07-25 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -6.345% | 1 | 65 | -73.913% |
| 2025-07-24 | 29.6000 | 29.6000 | 29.4700 | 29.4700 | +2.149% | 2 | 64 | -75.568% |
| 2025-07-23 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | -2.203% | 1 | 64 | -75.043% |
| 2025-07-22 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +0.683% | 2 | 63 | -75.593% |
| 2025-07-21 | 29.3600 | 29.3600 | 29.3000 | 29.3000 | -1.843% | 4 | 61 | -75.427% |
| 2025-07-17 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +0.168% | 1 | 57 | -75.879% |
| 2025-07-16 | 29.2500 | 29.9100 | 29.2500 | 29.8000 | +5.152% | 16 | 58 | -75.839% |
| 2025-07-15 | 28.3400 | 28.3400 | 28.3400 | 28.3400 | -4.899% | 5 | 61 | -74.594% |
| 2025-07-14 | 29.6500 | 29.8000 | 29.6500 | 29.8000 | +2.901% | 4 | 56 | -75.839% |
| 2025-07-11 | 28.9700 | 28.9700 | 28.9600 | 28.9600 | +16.539% | 3 | 55 | -75.138% |
| 2025-07-01 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -2.816% | 1 | 54 | -71.026% |
| 2025-06-25 | 25.3500 | 25.5700 | 25.3500 | 25.5700 | +7.122% | 36 | 55 | -71.842% |
| 2025-06-20 | 23.8700 | 23.8700 | 23.8700 | 23.8700 | -1.770% | 4 | 89 | -69.837% |
| 2025-06-17 | 24.3000 | 24.3100 | 24.3000 | 24.3000 | -4.066% | 13 | 87 | -70.370% |
| 2025-06-04 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | -6.359% | 2 | 87 | -71.575% |
| 2025-05-28 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | -4.754% | 3 | 87 | -73.383% |
| 2025-05-27 | 27.9500 | 28.4000 | 27.9500 | 28.4000 | -1.457% | 6 | 87 | -74.648% |
| 2025-05-22 | 28.9000 | 28.9000 | 28.8200 | 28.8200 | +12.710% | 2 | 86 | -75.017% |
| 2025-05-16 | 25.5700 | 25.5700 | 25.5700 | 25.5700 | +2.076% | 4 | 86 | -71.842% |
| 2025-05-15 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -1.765% | 1 | 84 | -71.257% |
| 2025-05-12 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +0.196% | 5 | 83 | -71.765% |
| 2025-05-09 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +6.709% | 20 | 78 | -71.709% |
| 2025-05-08 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +2.802% | 20 | 81 | -69.811% |
| 2025-05-07 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +5.599% | 1 | 71 | -68.966% |
| 2025-05-06 | 21.6000 | 21.9700 | 21.6000 | 21.9700 | -7.300% | 19 | 71 | -67.228% |
| 2025-05-02 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +3.133% | 48 | 67 | -69.620% |
| 2025-05-01 | 23.1000 | 23.1000 | 22.9800 | 22.9800 | +4.455% | 2 | 53 | -68.668% |
| 2025-04-30 | 21.8500 | 22.0800 | 21.8500 | 22.0000 | -3.254% | 5 | 54 | -67.273% |
| 2025-04-29 | 22.6500 | 22.7700 | 22.6500 | 22.7400 | -2.194% | 19 | 50 | -68.338% |
| 2025-04-25 | 22.8000 | 23.3700 | 22.8000 | 23.2500 | +6.407% | 30 | 55 | -69.032% |
| 2025-04-24 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -1.488% | 1 | 42 | -67.048% |
| 2025-04-23 | 21.8000 | 22.2300 | 21.8000 | 22.1800 | +5.720% | 37 | 42 | -67.538% |
| 2025-04-22 | 20.9800 | 20.9800 | 20.9800 | 20.9800 | +8.089% | 2 | 5 | -65.682% |
| 2025-04-21 | 19.4100 | 19.4100 | 19.4100 | 19.4100 | +19.080% | 1 | 3 | -62.906% |
| 2025-04-07 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -10.685% | 1 | 2 | -55.828% |
| 2025-03-31 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 0.000% | 1 | 1 | -60.548% |