IBIT271217C00056000
IBIT Dec 17 2027 56.00 Call
optionOPRA
EODOct 15, 2026
6.35USD-0.781%(-0.05)9Vol1,324OI
IBIT271217C00056000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | -0.781% | 9 | 1,328 | 0.000% |
| 2026-10-08 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -2.290% | 1 | 1,327 | -0.781% |
| 2026-10-07 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -9.530% | 4 | 1,331 | -3.053% |
| 2026-10-02 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +4.928% | 2 | 1,331 | -12.293% |
| 2026-09-29 | 7.3900 | 7.3900 | 6.9000 | 6.9000 | -3.497% | 6 | 1,326 | -7.971% |
| 2026-09-28 | 7.1300 | 7.1500 | 6.8800 | 7.1500 | -1.379% | 59 | 1,380 | -11.189% |
| 2026-09-25 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -10.714% | 1 | 1,380 | -12.414% |
| 2026-09-22 | 8.1000 | 8.1500 | 8.1000 | 8.1200 | -2.754% | 15 | 1,430 | -21.798% |
| 2026-09-21 | 8.1000 | 8.3700 | 8.1000 | 8.3500 | +25.943% | 301 | 1,463 | -23.952% |
| 2026-09-18 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +23.694% | 50 | 1,447 | -4.223% |
| 2026-09-17 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -5.634% | 1 | 1,448 | +18.470% |
| 2026-09-15 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -11.938% | 4 | 1,444 | +11.796% |
| 2026-09-14 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -1.527% | 19 | 1,427 | -1.550% |
| 2026-09-09 | 6.4000 | 6.5500 | 6.4000 | 6.5500 | +1.550% | 2 | 1,428 | -3.053% |
| 2026-09-08 | 6.5000 | 6.5500 | 6.4500 | 6.4500 | -6.522% | 21 | 1,450 | -1.550% |
| 2026-09-04 | 6.6500 | 6.9000 | 6.6500 | 6.9000 | -6.757% | 15 | 1,438 | -7.971% |
| 2026-09-03 | 6.9500 | 7.4000 | 6.9500 | 7.4000 | +13.846% | 200 | 1,309 | -14.189% |
| 2026-09-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -8.062% | 100 | 1,209 | -2.308% |
| 2026-08-25 | 7.2500 | 7.2500 | 7.0700 | 7.0700 | -3.151% | 16 | 1,198 | -10.184% |
| 2026-08-24 | 6.9900 | 7.4000 | 6.9900 | 7.3000 | +10.942% | 4 | 1,196 | -13.014% |
| 2026-08-21 | 6.6000 | 6.6000 | 6.5800 | 6.5800 | +25.333% | 18 | 1,183 | -3.495% |
| 2026-08-20 | 5.2500 | 5.2700 | 5.2500 | 5.2500 | +59.091% | 150 | 1,319 | +20.952% |
| 2026-08-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.367% | 30 | 1,319 | +92.424% |
| 2026-08-05 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +7.302% | 6 | 1,319 | +87.870% |
| 2026-08-03 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +6.419% | 45 | 1,274 | +101.587% |
| 2026-07-31 | 2.9000 | 2.9600 | 2.9000 | 2.9600 | -13.450% | 67 | 1,252 | +114.527% |
| 2026-07-27 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -2.564% | 1 | 1,253 | +85.673% |
| 2026-07-23 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -7.632% | 1 | 1,252 | +80.912% |
| 2026-07-21 | 3.9300 | 3.9300 | 3.8000 | 3.8000 | +7.042% | 71 | 1,205 | +67.105% |
| 2026-07-14 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -2.204% | 68 | 1,140 | +78.873% |
| 2026-07-09 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +17.097% | 4 | 1,144 | +74.931% |
| 2026-07-01 | 3.0900 | 3.1000 | 3.0600 | 3.1000 | -1.587% | 9 | 1,139 | +104.839% |
| 2026-06-29 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -2.778% | 2 | 1,137 | +101.587% |
| 2026-06-26 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -0.917% | 40 | 1,097 | +95.988% |
| 2026-06-24 | 3.4300 | 3.4300 | 3.2700 | 3.2700 | -22.143% | 7 | 1,104 | +94.190% |
| 2026-06-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -11.017% | 1 | 1,105 | +51.190% |
| 2026-06-08 | 4.6700 | 4.7200 | 4.6600 | 4.7200 | +16.543% | 152 | 957 | +34.534% |
| 2026-06-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -11.957% | 2 | 955 | +56.790% |
| 2026-06-04 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -16.364% | 2 | 953 | +38.043% |
| 2026-06-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -29.577% | 8 | 945 | +15.455% |
| 2026-05-21 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +2.092% | 1 | 945 | -18.694% |
| 2026-05-19 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -0.649% | 44 | 935 | -16.993% |
| 2026-05-18 | 7.7800 | 7.7800 | 7.7000 | 7.7000 | -20.372% | 2 | 935 | -17.532% |
| 2026-05-05 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +6.615% | 1 | 935 | -34.333% |
| 2026-05-04 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +9.939% | 2 | 935 | -29.989% |
| 2026-04-20 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.786% | 1 | 935 | -23.030% |
| 2026-04-16 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +9.091% | 1 | 935 | -24.405% |
| 2026-04-08 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +7.692% | 1 | 935 | -17.532% |
| 2026-04-07 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -1.379% | 1 | 935 | -11.189% |
| 2026-04-01 | 7.3500 | 7.3500 | 7.2500 | 7.2500 | +0.694% | 3 | 934 | -12.414% |
| 2026-03-31 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -9.434% | 1 | 933 | -11.806% |
| 2026-03-19 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -14.516% | 100 | 933 | -20.126% |
| 2026-03-16 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +12.048% | 2 | 867 | -31.720% |
| 2026-03-12 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.007% | 1 | 867 | -23.494% |
| 2026-03-11 | 8.5000 | 8.5000 | 8.4700 | 8.4700 | +4.568% | 2 | 867 | -25.030% |
| 2026-03-09 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +4.113% | 1 | 866 | -21.605% |
| 2026-03-06 | 7.8600 | 7.8600 | 7.7800 | 7.7800 | +4.430% | 3 | 865 | -18.380% |
| 2026-02-18 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -10.024% | 3 | 865 | -14.765% |
| 2026-02-13 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +10.400% | 1 | 868 | -23.309% |
| 2026-02-12 | 7.7200 | 7.7200 | 7.5000 | 7.5000 | -6.832% | 19 | 868 | -15.333% |
| 2026-02-11 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -8.523% | 5 | 865 | -21.118% |
| 2026-02-06 | 8.3600 | 8.8500 | 8.3600 | 8.8000 | +22.222% | 48 | 864 | -27.841% |
| 2026-02-05 | 8.0900 | 8.0900 | 7.2000 | 7.2000 | -25.000% | 3 | 910 | -11.806% |
| 2026-02-03 | 10.8300 | 10.8300 | 9.6000 | 9.6000 | -13.357% | 3 | 910 | -33.854% |
| 2026-02-02 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -13.098% | 3 | 908 | -42.690% |
| 2026-01-29 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -8.929% | 1 | 911 | -50.196% |
| 2026-01-26 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -1.060% | 1 | 911 | -54.643% |
| 2026-01-22 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +3.511% | 4 | 912 | -55.124% |
| 2026-01-21 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -4.472% | 1 | 916 | -53.548% |
| 2026-01-20 | 14.7700 | 14.7700 | 14.3100 | 14.3100 | -14.821% | 8 | 917 | -55.625% |
| 2026-01-15 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +11.851% | 2 | 915 | -62.202% |
| 2026-01-08 | 15.0100 | 15.0200 | 15.0100 | 15.0200 | -4.270% | 3 | 915 | -57.723% |
| 2026-01-06 | 15.6800 | 15.6900 | 15.6800 | 15.6900 | +12.071% | 2 | 914 | -59.528% |
| 2025-12-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -3.315% | 3 | 912 | -54.643% |
| 2025-12-22 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -3.079% | 2 | 915 | -56.146% |
| 2025-12-18 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | +5.583% | 2 | 915 | -57.497% |
| 2025-12-17 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -5.855% | 1 | 915 | -55.124% |
| 2025-12-15 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -6.063% | 45 | 915 | -57.751% |
| 2025-12-11 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -7.246% | 45 | 870 | -60.313% |
| 2025-12-09 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +12.013% | 35 | 870 | -63.188% |
| 2025-12-05 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -7.674% | 1 | 905 | -58.766% |
| 2025-12-03 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +2.963% | 1 | 905 | -61.930% |
| 2025-12-02 | 15.3000 | 16.2000 | 15.3000 | 16.2000 | -1.580% | 39 | 904 | -60.802% |
| 2025-11-28 | 16.6300 | 16.6300 | 16.4600 | 16.4600 | +5.176% | 2 | 866 | -61.422% |
| 2025-11-19 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -5.094% | 2 | 865 | -59.425% |
| 2025-11-17 | 16.9700 | 16.9700 | 16.4900 | 16.4900 | -11.344% | 81 | 863 | -61.492% |
| 2025-11-14 | 18.6500 | 18.6500 | 18.5500 | 18.6000 | -1.847% | 75 | 899 | -65.860% |
| 2025-11-13 | 19.1500 | 19.1500 | 18.8500 | 18.9500 | -6.420% | 5 | 824 | -66.491% |
| 2025-11-04 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -15.975% | 2 | 824 | -68.642% |
| 2025-10-31 | 23.6200 | 24.2400 | 23.6200 | 24.1000 | +7.350% | 18 | 822 | -73.651% |
| 2025-10-30 | 22.7600 | 22.9300 | 22.4500 | 22.4500 | -8.962% | 3 | 810 | -71.715% |
| 2025-10-29 | 24.5300 | 24.6600 | 24.5300 | 24.6600 | -5.770% | 2 | 809 | -74.250% |
| 2025-10-28 | 26.0100 | 26.2800 | 25.9200 | 26.1700 | -0.115% | 6 | 809 | -75.736% |
| 2025-10-27 | 26.0800 | 26.2000 | 26.0800 | 26.2000 | +7.952% | 2 | 809 | -75.763% |
| 2025-10-24 | 24.3000 | 24.3000 | 24.0600 | 24.2700 | -1.261% | 6 | 809 | -73.836% |
| 2025-10-23 | 24.3100 | 24.5800 | 24.3100 | 24.5800 | +3.538% | 2 | 805 | -74.166% |
| 2025-10-22 | 23.5400 | 23.7400 | 23.5400 | 23.7400 | +3.217% | 2 | 805 | -73.252% |
| 2025-10-17 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -17.474% | 1 | 805 | -72.391% |
| 2025-10-10 | 28.9000 | 28.9000 | 27.8700 | 27.8700 | +7.731% | 103 | 804 | -77.216% |
| 2025-09-18 | 25.8700 | 25.8700 | 25.8700 | 25.8700 | +3.812% | 9 | 807 | -75.454% |
| 2025-09-12 | 24.9200 | 24.9200 | 24.9100 | 24.9200 | +5.148% | 5 | 816 | -74.518% |
| 2025-09-08 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +5.709% | 1 | 816 | -73.207% |
| 2025-08-29 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | -8.340% | 1 | 814 | -71.677% |
| 2025-08-25 | 24.4600 | 24.4600 | 24.4600 | 24.4600 | -6.819% | 1 | 814 | -74.039% |
| 2025-08-22 | 25.9800 | 26.2500 | 25.9800 | 26.2500 | +7.803% | 21 | 813 | -75.810% |
| 2025-08-21 | 24.5500 | 24.5500 | 24.3500 | 24.3500 | -2.405% | 6 | 815 | -73.922% |
| 2025-08-19 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -2.348% | 1 | 813 | -74.549% |
| 2025-08-18 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -3.403% | 30 | 812 | -75.147% |
| 2025-08-15 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -8.793% | 3 | 824 | -75.992% |
| 2025-08-13 | 28.5000 | 29.0000 | 28.5000 | 29.0000 | +5.072% | 6 | 821 | -78.103% |
| 2025-08-11 | 27.9500 | 28.0500 | 27.6000 | 27.6000 | +0.473% | 907 | 825 | -76.993% |
| 2025-07-22 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | -1.080% | 4 | 1,153 | -76.884% |
| 2025-07-21 | 27.7700 | 27.8000 | 27.7500 | 27.7700 | -0.466% | 200 | 1,157 | -77.134% |
| 2025-07-17 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | -0.712% | 1 | 1,314 | -77.240% |
| 2025-07-16 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +4.074% | 1 | 1,314 | -77.402% |
| 2025-07-15 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -4.594% | 1 | 1,313 | -76.481% |
| 2025-07-14 | 28.1500 | 28.3000 | 28.1500 | 28.3000 | +2.166% | 2 | 1,314 | -77.562% |
| 2025-07-11 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +12.055% | 10 | 1,315 | -77.076% |
| 2025-07-10 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | +3.172% | 5 | 1,310 | -74.312% |
| 2025-07-02 | 23.9600 | 23.9600 | 23.9600 | 23.9600 | +10.415% | 5 | 1,315 | -73.497% |
| 2025-06-23 | 22.0000 | 22.0000 | 21.7000 | 21.7000 | -6.061% | 3 | 1,310 | -70.737% |
| 2025-06-18 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +0.435% | 1 | 1,311 | -72.511% |
| 2025-06-17 | 23.3800 | 23.3800 | 23.0000 | 23.0000 | -6.504% | 7 | 1,311 | -72.391% |
| 2025-06-12 | 24.4200 | 24.6000 | 24.4200 | 24.6000 | -2.728% | 6 | 1,310 | -74.187% |
| 2025-06-11 | 25.3200 | 25.3500 | 25.2700 | 25.2900 | -0.940% | 200 | 1,310 | -74.891% |
| 2025-06-09 | 25.2600 | 25.6500 | 25.1800 | 25.5300 | +5.978% | 13 | 1,162 | -75.127% |
| 2025-06-04 | 24.0900 | 24.0900 | 24.0900 | 24.0900 | +1.006% | 2 | 1,156 | -73.641% |
| 2025-06-02 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -6.213% | 1 | 1,156 | -73.375% |
| 2025-05-29 | 25.4300 | 25.4300 | 25.4300 | 25.4300 | -2.567% | 1 | 1,157 | -75.029% |
| 2025-05-28 | 25.6800 | 26.1000 | 25.6800 | 26.1000 | -4.466% | 3 | 1,157 | -75.670% |
| 2025-05-22 | 27.3200 | 27.3200 | 27.3200 | 27.3200 | +15.763% | 9 | 1,155 | -76.757% |
| 2025-05-15 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -4.569% | 5 | 1,146 | -73.093% |
| 2025-05-13 | 24.7000 | 24.7300 | 24.7000 | 24.7300 | +2.402% | 2 | 1,151 | -74.323% |
| 2025-05-12 | 23.9800 | 24.1500 | 23.9800 | 24.1500 | -0.412% | 9 | 1,152 | -73.706% |
| 2025-05-09 | 24.0000 | 24.2500 | 24.0000 | 24.2500 | +2.667% | 40 | 1,146 | -73.814% |
| 2025-05-08 | 23.2500 | 23.6200 | 22.8800 | 23.6200 | +8.848% | 6 | 1,164 | -73.116% |
| 2025-05-07 | 21.9500 | 22.1100 | 21.7000 | 21.7000 | -4.110% | 502 | 1,159 | -70.737% |
| 2025-05-02 | 22.2000 | 22.6300 | 22.2000 | 22.6300 | +1.253% | 14 | 659 | -71.940% |
| 2025-05-01 | 22.0000 | 22.4000 | 21.9400 | 22.3500 | +3.233% | 426 | 660 | -71.588% |
| 2025-04-29 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +1.405% | 100 | 238 | -70.670% |
| 2025-04-28 | 21.8500 | 21.8500 | 21.2000 | 21.3500 | -3.043% | 136 | 139 | -70.258% |
| 2025-04-25 | 22.0200 | 22.0200 | 22.0200 | 22.0200 | +4.360% | 2 | 9 | -71.163% |
| 2025-04-24 | 20.7600 | 21.1000 | 20.7600 | 21.1000 | -0.706% | 6 | 8 | -69.905% |
| 2025-04-23 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +19.048% | 3 | 4 | -70.118% |
| 2025-04-14 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | 0.000% | 1 | 1 | -64.426% |