IBIT271217C00054000
IBIT Dec 17 2027 54.00 Call
optionOPRA
EODOct 14, 2026
6.81USD-2.991%(-0.21)1Vol790OI
IBIT271217C00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -2.991% | 1 | 790 | 0.000% |
| 2026-10-12 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -1.818% | 9 | 799 | -2.991% |
| 2026-10-08 | 6.8400 | 7.1500 | 6.8400 | 7.1500 | -10.063% | 2 | 800 | -4.755% |
| 2026-10-05 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +4.194% | 45 | 835 | -14.340% |
| 2026-10-01 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +0.793% | 2 | 835 | -10.747% |
| 2026-09-29 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -2.574% | 35 | 835 | -10.040% |
| 2026-09-28 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -5.244% | 50 | 785 | -12.355% |
| 2026-09-24 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.985% | 1 | 785 | -16.951% |
| 2026-09-23 | 8.5000 | 8.5000 | 8.1200 | 8.1200 | -7.832% | 39 | 784 | -16.133% |
| 2026-09-22 | 8.8300 | 8.9000 | 8.8100 | 8.8100 | -0.113% | 315 | 611 | -22.701% |
| 2026-09-21 | 8.6700 | 9.0400 | 8.6700 | 8.8200 | +23.876% | 40 | 622 | -22.789% |
| 2026-09-18 | 7.1500 | 7.2500 | 7.1000 | 7.1200 | +19.664% | 43 | 631 | -4.354% |
| 2026-09-17 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +6.250% | 15 | 616 | +14.454% |
| 2026-09-16 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.754% | 1 | 617 | +21.607% |
| 2026-09-15 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -17.986% | 5 | 617 | +19.474% |
| 2026-09-14 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +8.424% | 5 | 617 | -2.014% |
| 2026-09-11 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -8.166% | 1 | 618 | +6.240% |
| 2026-09-09 | 6.9900 | 7.0500 | 6.9800 | 6.9800 | -12.201% | 10 | 611 | -2.436% |
| 2026-09-03 | 7.8300 | 8.0000 | 7.8300 | 7.9500 | +21.005% | 35 | 620 | -14.340% |
| 2026-09-01 | 7.0500 | 7.0500 | 6.5700 | 6.5700 | -6.676% | 11 | 620 | +3.653% |
| 2026-08-28 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -7.974% | 1 | 620 | -3.267% |
| 2026-08-24 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +6.993% | 1 | 620 | -10.980% |
| 2026-08-21 | 7.2800 | 7.2800 | 7.1500 | 7.1500 | +27.451% | 14 | 616 | -4.755% |
| 2026-08-20 | 5.4500 | 5.6100 | 5.4500 | 5.6100 | +65.000% | 3 | 613 | +21.390% |
| 2026-08-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.225% | 1 | 614 | +100.294% |
| 2026-08-13 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +4.720% | 82 | 633 | +91.831% |
| 2026-08-11 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -10.080% | 1 | 633 | +100.885% |
| 2026-08-07 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +1.344% | 1 | 633 | +80.637% |
| 2026-08-06 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +9.735% | 1 | 634 | +83.065% |
| 2026-08-03 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -2.586% | 1 | 634 | +100.885% |
| 2026-07-31 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | -17.143% | 2 | 632 | +95.690% |
| 2026-07-22 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.778% | 30 | 602 | +62.143% |
| 2026-07-21 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +5.882% | 61 | 541 | +57.639% |
| 2026-07-20 | 4.0200 | 4.0800 | 4.0000 | 4.0800 | +14.930% | 22 | 519 | +66.912% |
| 2026-07-17 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -7.311% | 101 | 441 | +91.831% |
| 2026-07-16 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -4.010% | 2 | 443 | +77.807% |
| 2026-07-15 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -19.067% | 1 | 442 | +70.677% |
| 2026-06-04 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -16.014% | 5 | 441 | +38.134% |
| 2026-06-02 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -10.382% | 1 | 440 | +16.014% |
| 2026-06-01 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -7.092% | 3 | 440 | +3.969% |
| 2026-05-29 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.858% | 1 | 441 | -3.404% |
| 2026-05-27 | 7.6500 | 7.6500 | 7.4100 | 7.4100 | -11.257% | 24 | 457 | -8.097% |
| 2026-05-19 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +0.602% | 1 | 457 | -18.443% |
| 2026-05-18 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -16.583% | 1 | 457 | -17.952% |
| 2026-05-12 | 9.6800 | 9.9500 | 9.6800 | 9.9500 | 0.000% | 2 | 455 | -31.558% |
| 2026-05-11 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +4.188% | 1 | 455 | -31.558% |
| 2026-05-07 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -0.831% | 1 | 454 | -28.691% |
| 2026-05-04 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +10.563% | 1 | 454 | -29.283% |
| 2026-04-30 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -6.142% | 1 | 453 | -21.814% |
| 2026-04-24 | 9.5500 | 9.5500 | 9.2600 | 9.2800 | -1.382% | 62 | 431 | -26.616% |
| 2026-04-23 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +4.440% | 2 | 431 | -27.630% |
| 2026-04-21 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +8.948% | 1 | 430 | -24.417% |
| 2026-04-08 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +9.827% | 1 | 430 | -17.654% |
| 2026-03-31 | 7.4500 | 7.5300 | 7.4500 | 7.5300 | -12.948% | 8 | 430 | -9.562% |
| 2026-03-25 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -4.102% | 1 | 436 | -21.272% |
| 2026-03-13 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +3.204% | 5 | 436 | -24.501% |
| 2026-03-10 | 8.9200 | 8.9200 | 8.7400 | 8.7400 | +5.556% | 3 | 436 | -22.082% |
| 2026-03-06 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -9.011% | 1 | 435 | -17.754% |
| 2026-03-05 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +5.814% | 1 | 434 | -25.165% |
| 2026-03-02 | 7.4800 | 8.7000 | 7.4800 | 8.6000 | +18.785% | 11 | 434 | -20.814% |
| 2026-02-24 | 7.0700 | 7.2400 | 7.0700 | 7.2400 | -0.138% | 2 | 428 | -5.939% |
| 2026-02-23 | 7.4500 | 7.4500 | 7.2500 | 7.2500 | -8.805% | 4 | 426 | -6.069% |
| 2026-02-18 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -1.487% | 2 | 426 | -14.340% |
| 2026-02-17 | 8.1500 | 8.1500 | 8.0700 | 8.0700 | -6.163% | 5 | 426 | -15.613% |
| 2026-02-13 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +6.173% | 1 | 421 | -20.814% |
| 2026-02-12 | 8.4500 | 8.4500 | 8.1000 | 8.1000 | -4.142% | 17 | 421 | -15.926% |
| 2026-02-11 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -5.056% | 5 | 418 | -19.408% |
| 2026-02-09 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.301% | 100 | 418 | -23.483% |
| 2026-02-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +13.415% | 101 | 318 | -26.774% |
| 2026-02-05 | 9.1100 | 9.1800 | 8.2000 | 8.2000 | -21.531% | 25 | 295 | -16.951% |
| 2026-02-03 | 10.7500 | 10.7500 | 10.0000 | 10.4500 | -8.574% | 37 | 315 | -34.833% |
| 2026-02-02 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | -12.077% | 2 | 319 | -40.420% |
| 2026-01-30 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.346% | 4 | 317 | -47.615% |
| 2026-01-29 | 14.5000 | 14.5000 | 13.4500 | 13.4500 | -6.337% | 2 | 319 | -49.368% |
| 2026-01-26 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -5.215% | 4 | 318 | -52.577% |
| 2026-01-20 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -15.126% | 2 | 318 | -55.050% |
| 2026-01-15 | 17.5700 | 17.8500 | 17.5700 | 17.8500 | -2.192% | 3 | 318 | -61.849% |
| 2026-01-14 | 17.3000 | 18.2500 | 17.3000 | 18.2500 | +10.606% | 5 | 316 | -62.685% |
| 2026-01-13 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +3.774% | 3 | 318 | -58.727% |
| 2026-01-12 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +1.017% | 1 | 318 | -57.170% |
| 2026-01-08 | 15.1900 | 15.7400 | 15.1900 | 15.7400 | -1.006% | 4 | 318 | -56.734% |
| 2026-01-07 | 16.0000 | 16.0000 | 15.9000 | 15.9000 | -6.854% | 11 | 319 | -57.170% |
| 2026-01-06 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | -0.292% | 1 | 328 | -60.105% |
| 2026-01-05 | 16.9800 | 17.1200 | 16.8700 | 17.1200 | +10.452% | 9 | 326 | -60.222% |
| 2026-01-02 | 15.6500 | 15.6500 | 15.5000 | 15.5000 | +4.730% | 20 | 326 | -56.065% |
| 2025-12-31 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -4.516% | 10 | 306 | -53.986% |
| 2025-12-26 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +2.310% | 1 | 306 | -56.065% |
| 2025-12-22 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -2.760% | 2 | 306 | -55.050% |
| 2025-12-19 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | +8.194% | 2 | 306 | -56.290% |
| 2025-12-18 | 15.6300 | 15.6300 | 14.4000 | 14.4000 | -12.621% | 48 | 308 | -52.708% |
| 2025-12-17 | 16.4900 | 16.4900 | 16.4800 | 16.4800 | +8.207% | 45 | 346 | -58.677% |
| 2025-12-16 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -10.412% | 1 | 320 | -55.286% |
| 2025-12-11 | 16.5800 | 17.0000 | 16.4500 | 17.0000 | -6.388% | 21 | 319 | -59.941% |
| 2025-12-09 | 18.1600 | 18.1600 | 18.1500 | 18.1600 | +9.728% | 4 | 320 | -62.500% |
| 2025-12-08 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -4.885% | 2 | 320 | -58.852% |
| 2025-12-03 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +7.940% | 1 | 318 | -60.862% |
| 2025-12-02 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +9.288% | 10 | 319 | -57.754% |
| 2025-12-01 | 14.3000 | 14.7500 | 14.3000 | 14.7500 | -4.654% | 107 | 323 | -53.831% |
| 2025-11-24 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | +4.527% | 1 | 216 | -55.979% |
| 2025-11-21 | 14.8500 | 14.8500 | 14.8000 | 14.8000 | -11.218% | 11 | 217 | -53.986% |
| 2025-11-20 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | +1.833% | 2 | 226 | -59.148% |
| 2025-11-19 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -7.514% | 1 | 226 | -58.400% |
| 2025-11-18 | 17.9100 | 17.9100 | 17.7000 | 17.7000 | -0.562% | 3 | 226 | -61.525% |
| 2025-11-17 | 18.4500 | 18.4500 | 17.8000 | 17.8000 | -3.050% | 3 | 225 | -61.742% |
| 2025-11-14 | 18.4500 | 18.4500 | 18.3600 | 18.3600 | -10.044% | 2 | 225 | -62.908% |
| 2025-11-07 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | -8.352% | 1 | 223 | -66.634% |
| 2025-11-04 | 22.2700 | 22.2700 | 22.2700 | 22.2700 | -11.416% | 1 | 222 | -69.421% |
| 2025-10-31 | 24.4800 | 25.1400 | 24.4800 | 25.1400 | +5.764% | 4 | 222 | -72.912% |
| 2025-10-30 | 23.7100 | 23.8900 | 23.5000 | 23.7700 | -12.578% | 4 | 222 | -71.350% |
| 2025-10-28 | 26.9600 | 27.2100 | 26.9400 | 27.1900 | +0.147% | 4 | 223 | -74.954% |
| 2025-10-27 | 26.9700 | 27.2400 | 26.9700 | 27.1500 | +7.867% | 9 | 216 | -74.917% |
| 2025-10-24 | 24.9400 | 25.1700 | 24.9400 | 25.1700 | -1.061% | 3 | 216 | -72.944% |
| 2025-10-23 | 25.1600 | 25.4400 | 25.1600 | 25.4400 | +4.262% | 2 | 216 | -73.231% |
| 2025-10-22 | 24.5200 | 24.6500 | 24.4000 | 24.4000 | -5.058% | 3 | 216 | -72.090% |
| 2025-10-20 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +11.063% | 17 | 215 | -73.502% |
| 2025-10-17 | 23.3000 | 23.3000 | 23.1400 | 23.1400 | -10.656% | 3 | 198 | -70.570% |
| 2025-10-15 | 25.5900 | 25.9000 | 25.5900 | 25.9000 | +1.449% | 8 | 199 | -73.707% |
| 2025-10-14 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | -8.854% | 1 | 202 | -73.325% |
| 2025-10-10 | 28.0100 | 28.0100 | 28.0100 | 28.0100 | -2.743% | 1 | 202 | -75.687% |
| 2025-10-02 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +6.195% | 10 | 202 | -76.354% |
| 2025-10-01 | 27.1200 | 27.1200 | 27.1200 | 27.1200 | +6.772% | 10 | 195 | -74.889% |
| 2025-09-15 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -1.741% | 1 | 195 | -73.189% |
| 2025-09-12 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +2.988% | 2 | 195 | -73.656% |
| 2025-09-10 | 25.3500 | 25.3500 | 25.1000 | 25.1000 | +1.826% | 3 | 193 | -72.869% |
| 2025-09-09 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +0.203% | 100 | 195 | -72.373% |
| 2025-09-08 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +6.494% | 2 | 226 | -72.317% |
| 2025-08-29 | 23.5000 | 23.5000 | 23.1000 | 23.1000 | -6.667% | 13 | 232 | -70.519% |
| 2025-08-27 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -11.607% | 1 | 232 | -72.485% |
| 2025-08-14 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -1.754% | 1 | 232 | -75.679% |
| 2025-08-11 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +3.186% | 1 | 232 | -76.105% |
| 2025-08-07 | 27.6200 | 27.6200 | 27.6200 | 27.6200 | -2.746% | 2 | 232 | -75.344% |
| 2025-07-18 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -2.338% | 1 | 232 | -76.021% |
| 2025-07-16 | 28.7500 | 29.0800 | 28.7000 | 29.0800 | +4.342% | 203 | 231 | -76.582% |
| 2025-07-15 | 27.8700 | 27.8700 | 27.8700 | 27.8700 | -5.043% | 5 | 384 | -75.565% |
| 2025-07-14 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | +20.238% | 5 | 384 | -76.797% |
| 2025-06-30 | 24.4100 | 24.4100 | 24.4100 | 24.4100 | -0.367% | 10 | 384 | -72.102% |
| 2025-06-27 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -2.390% | 3 | 374 | -72.204% |
| 2025-06-25 | 25.2500 | 25.2500 | 25.1000 | 25.1000 | +3.591% | 2 | 374 | -72.869% |
| 2025-06-24 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | +7.212% | 1 | 375 | -71.894% |
| 2025-06-23 | 22.7500 | 22.7500 | 22.6000 | 22.6000 | -12.539% | 2 | 375 | -69.867% |
| 2025-06-09 | 25.8400 | 25.8400 | 25.8400 | 25.8400 | +8.162% | 2 | 375 | -73.646% |
| 2025-06-05 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | -3.747% | 22 | 375 | -71.494% |
| 2025-06-04 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | -2.168% | 2 | 375 | -72.562% |
| 2025-05-30 | 25.3700 | 25.3700 | 25.3700 | 25.3700 | -9.101% | 20 | 375 | -73.157% |
| 2025-05-27 | 27.5000 | 27.9100 | 27.5000 | 27.9100 | +1.676% | 12 | 375 | -75.600% |
| 2025-05-23 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +3.195% | 2 | 384 | -75.191% |
| 2025-05-21 | 26.7100 | 26.7100 | 26.6000 | 26.6000 | +6.188% | 4 | 384 | -74.398% |
| 2025-05-14 | 25.2800 | 25.2800 | 25.0000 | 25.0500 | +0.160% | 4 | 381 | -72.814% |
| 2025-05-13 | 25.0100 | 25.0100 | 25.0100 | 25.0100 | -1.998% | 2 | 380 | -72.771% |
| 2025-05-12 | 25.5200 | 25.5200 | 25.5200 | 25.5200 | +1.876% | 4 | 379 | -73.315% |
| 2025-05-09 | 25.2200 | 25.2200 | 25.0500 | 25.0500 | +5.830% | 12 | 375 | -72.814% |
| 2025-05-08 | 23.6700 | 23.6700 | 23.6700 | 23.6700 | +4.596% | 1 | 371 | -71.229% |
| 2025-05-07 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | -1.609% | 3 | 370 | -69.907% |
| 2025-05-02 | 22.8200 | 23.1600 | 22.8200 | 23.0000 | +0.877% | 10 | 367 | -70.391% |
| 2025-05-01 | 22.5300 | 23.0000 | 22.5300 | 22.8000 | +5.069% | 17 | 366 | -70.132% |
| 2025-04-30 | 22.3500 | 22.3500 | 21.7000 | 21.7000 | -3.556% | 202 | 358 | -68.618% |
| 2025-04-29 | 22.5500 | 22.5500 | 22.3000 | 22.5000 | +0.942% | 103 | 157 | -69.733% |
| 2025-04-28 | 23.0000 | 23.0000 | 22.0800 | 22.2900 | -0.491% | 17 | 68 | -69.448% |
| 2025-04-25 | 22.8400 | 22.8400 | 22.4000 | 22.4000 | +3.226% | 50 | 53 | -69.598% |
| 2025-04-24 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -0.276% | 1 | 31 | -68.618% |
| 2025-04-23 | 21.6900 | 21.7600 | 21.6900 | 21.7600 | +4.867% | 4 | 30 | -68.704% |
| 2025-04-22 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +18.234% | 2 | 30 | -67.181% |
| 2025-04-09 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +13.592% | 2 | 28 | -61.197% |
| 2025-04-08 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -4.630% | 2 | 28 | -55.922% |
| 2025-04-07 | 15.8500 | 16.2000 | 15.8500 | 16.2000 | -7.163% | 25 | 26 | -57.963% |
| 2025-03-31 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -11.869% | 1 | 1 | -60.974% |
| 2025-03-27 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -0.503% | 1 | 1 | -65.606% |
| 2025-03-25 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | 0.000% | 1 | 1 | -65.779% |