IBIT271217C00057000
IBIT Dec 17 2027 57.00 Call
optionOPRA
EODOct 15, 2026
5.97USD-14.101%(-0.98)1Vol660OI
IBIT271217C00057000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -14.101% | 1 | 661 | 0.000% |
| 2026-10-06 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +2.963% | 1 | 662 | -14.101% |
| 2026-09-28 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -11.184% | 1 | 662 | -11.556% |
| 2026-09-23 | 7.5500 | 7.6200 | 7.5500 | 7.6000 | -3.185% | 15 | 668 | -21.447% |
| 2026-09-22 | 7.6500 | 7.8500 | 7.6500 | 7.8500 | -2.484% | 18 | 671 | -23.949% |
| 2026-09-21 | 7.6600 | 8.0500 | 7.6600 | 8.0500 | +27.575% | 96 | 603 | -25.839% |
| 2026-09-18 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +26.200% | 5 | 598 | -5.388% |
| 2026-09-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.762% | 2 | 598 | +19.400% |
| 2026-09-15 | 5.5500 | 5.5500 | 5.2500 | 5.2500 | -13.223% | 9 | 606 | +13.714% |
| 2026-09-14 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -4.724% | 8 | 606 | -1.322% |
| 2026-09-08 | 6.1000 | 6.3900 | 6.1000 | 6.3500 | -3.788% | 21 | 621 | -5.984% |
| 2026-09-04 | 6.6500 | 6.6500 | 6.4800 | 6.6000 | +11.864% | 4 | 618 | -9.545% |
| 2026-09-02 | 5.8500 | 6.0500 | 5.8500 | 5.9000 | -4.065% | 8 | 610 | +1.186% |
| 2026-09-01 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -0.806% | 4 | 610 | -2.927% |
| 2026-08-28 | 6.4500 | 6.4500 | 6.2000 | 6.2000 | -15.068% | 10 | 610 | -3.710% |
| 2026-08-27 | 7.2200 | 7.3000 | 7.2200 | 7.3000 | +6.105% | 120 | 490 | -18.219% |
| 2026-08-25 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +5.846% | 4 | 492 | -13.227% |
| 2026-08-21 | 6.4100 | 6.5000 | 6.3000 | 6.5000 | +26.214% | 33 | 483 | -8.154% |
| 2026-08-20 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +72.241% | 8 | 475 | +15.922% |
| 2026-08-13 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -7.716% | 13 | 465 | +99.666% |
| 2026-08-05 | 3.2200 | 3.2400 | 3.2000 | 3.2400 | +8.725% | 9 | 466 | +84.259% |
| 2026-08-03 | 2.8000 | 2.9800 | 2.8000 | 2.9800 | 0.000% | 53 | 427 | +100.336% |
| 2026-07-29 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -0.997% | 1 | 428 | +100.336% |
| 2026-07-28 | 2.9100 | 3.0100 | 2.9100 | 3.0100 | -4.444% | 31 | 442 | +98.339% |
| 2026-07-24 | 3.1900 | 3.1900 | 3.1200 | 3.1500 | -14.865% | 33 | 457 | +89.524% |
| 2026-07-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +19.355% | 2 | 459 | +61.351% |
| 2026-07-17 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -1.587% | 17 | 449 | +92.581% |
| 2026-07-13 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +7.143% | 51 | 400 | +89.524% |
| 2026-06-29 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -6.667% | 2 | 400 | +103.061% |
| 2026-06-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 3 | 400 | +89.524% |
| 2026-06-24 | 3.3500 | 3.3500 | 3.1500 | 3.1500 | -22.222% | 12 | 390 | +89.524% |
| 2026-06-05 | 4.1200 | 4.1200 | 4.0500 | 4.0500 | -8.989% | 2 | 391 | +47.407% |
| 2026-06-04 | 4.4500 | 4.5000 | 4.4500 | 4.4500 | -22.609% | 8 | 390 | +34.157% |
| 2026-06-01 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -6.199% | 7 | 391 | +3.826% |
| 2026-05-29 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -31.508% | 1 | 391 | -2.610% |
| 2026-05-12 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -3.243% | 1 | 390 | -33.296% |
| 2026-05-06 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +8.187% | 1 | 389 | -35.459% |
| 2026-04-23 | 8.5200 | 8.5500 | 8.5200 | 8.5500 | -5.000% | 6 | 391 | -30.175% |
| 2026-04-22 | 8.9600 | 9.0000 | 8.9600 | 9.0000 | +9.890% | 2 | 391 | -33.667% |
| 2026-04-14 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +12.192% | 1 | 391 | -27.106% |
| 2026-04-06 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 1 | 391 | -18.219% |
| 2026-04-01 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.156% | 1 | 392 | -14.714% |
| 2026-03-30 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -11.054% | 1 | 393 | -13.728% |
| 2026-03-20 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -5.122% | 1 | 394 | -23.265% |
| 2026-03-18 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.286% | 1 | 396 | -27.195% |
| 2026-03-16 | 9.0300 | 9.0500 | 8.7500 | 8.7500 | +15.435% | 61 | 396 | -31.771% |
| 2026-03-06 | 7.6200 | 7.6200 | 7.5800 | 7.5800 | +5.278% | 2 | 467 | -21.240% |
| 2026-02-26 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | -7.692% | 2 | 468 | -17.083% |
| 2026-02-25 | 7.4500 | 7.8000 | 7.4500 | 7.8000 | +6.122% | 9 | 458 | -23.462% |
| 2026-02-12 | 7.3000 | 7.3500 | 7.3000 | 7.3500 | -4.545% | 13 | 458 | -18.776% |
| 2026-02-11 | 7.5700 | 7.7000 | 7.5700 | 7.7000 | -8.876% | 14 | 450 | -22.468% |
| 2026-02-06 | 8.7500 | 8.7500 | 8.4500 | 8.4500 | +14.035% | 59 | 450 | -29.349% |
| 2026-02-05 | 8.0000 | 8.0000 | 7.3500 | 7.4100 | -22.490% | 115 | 449 | -19.433% |
| 2026-02-04 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -11.399% | 1 | 410 | -37.552% |
| 2026-02-02 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -9.858% | 8 | 410 | -44.671% |
| 2026-01-30 | 11.9300 | 12.0900 | 11.9300 | 11.9700 | -1.885% | 7 | 410 | -50.125% |
| 2026-01-29 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -13.167% | 10 | 410 | -51.066% |
| 2026-01-28 | 14.4500 | 14.4500 | 14.0500 | 14.0500 | +4.306% | 4 | 410 | -57.509% |
| 2026-01-26 | 13.5000 | 13.5000 | 13.2500 | 13.4700 | -15.865% | 12 | 410 | -55.679% |
| 2026-01-16 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | -2.497% | 2 | 410 | -62.711% |
| 2026-01-15 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | +12.082% | 3 | 410 | -63.642% |
| 2026-01-12 | 14.2700 | 14.8500 | 14.2700 | 14.6500 | -0.611% | 15 | 413 | -59.249% |
| 2026-01-09 | 14.3300 | 14.7400 | 14.3200 | 14.7400 | -0.068% | 15 | 412 | -59.498% |
| 2026-01-08 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +8.696% | 5 | 412 | -59.525% |
| 2025-12-31 | 13.6500 | 13.6900 | 13.5700 | 13.5700 | -2.374% | 10 | 417 | -56.006% |
| 2025-12-29 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -1.628% | 7 | 417 | -57.050% |
| 2025-12-22 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | -5.863% | 2 | 417 | -57.749% |
| 2025-12-18 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | +3.517% | 20 | 415 | -60.227% |
| 2025-12-16 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.969% | 18 | 415 | -58.828% |
| 2025-12-15 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | -9.427% | 3 | 415 | -58.017% |
| 2025-12-11 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -3.976% | 45 | 415 | -61.975% |
| 2025-12-10 | 16.3600 | 16.3600 | 16.3500 | 16.3500 | -3.824% | 45 | 415 | -63.486% |
| 2025-12-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +4.294% | 1 | 394 | -64.882% |
| 2025-12-02 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +18.718% | 14 | 395 | -63.374% |
| 2025-12-01 | 14.2000 | 14.2000 | 13.4100 | 13.7300 | +3.233% | 15 | 409 | -56.519% |
| 2025-11-21 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -12.037% | 5 | 404 | -55.113% |
| 2025-11-20 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | -1.176% | 22 | 404 | -60.516% |
| 2025-11-19 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -8.657% | 1 | 426 | -60.980% |
| 2025-11-18 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -2.332% | 1 | 425 | -64.358% |
| 2025-11-17 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -5.405% | 1 | 424 | -65.190% |
| 2025-11-14 | 17.9800 | 18.1300 | 17.9800 | 18.1300 | -9.801% | 2 | 423 | -67.071% |
| 2025-11-13 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -6.075% | 1 | 421 | -70.299% |
| 2025-11-10 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +9.856% | 1 | 422 | -72.103% |
| 2025-11-07 | 19.5400 | 19.7500 | 19.4800 | 19.4800 | -2.356% | 6 | 421 | -69.353% |
| 2025-11-06 | 19.8300 | 19.9700 | 19.8300 | 19.9500 | -4.317% | 21 | 420 | -70.075% |
| 2025-11-05 | 20.5000 | 20.8500 | 20.5000 | 20.8500 | +6.541% | 3 | 402 | -71.367% |
| 2025-11-04 | 19.9500 | 19.9500 | 19.5000 | 19.5700 | -8.977% | 20 | 399 | -69.494% |
| 2025-11-03 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -8.120% | 1 | 378 | -72.233% |
| 2025-10-31 | 23.1800 | 23.4300 | 23.1800 | 23.4000 | +5.405% | 48 | 378 | -74.487% |
| 2025-10-30 | 22.3600 | 22.7000 | 22.2000 | 22.2000 | -8.604% | 5 | 342 | -73.108% |
| 2025-10-29 | 24.0700 | 24.2900 | 24.0700 | 24.2900 | -5.560% | 2 | 342 | -75.422% |
| 2025-10-28 | 25.5600 | 25.8200 | 25.4700 | 25.7200 | -0.310% | 4 | 342 | -76.788% |
| 2025-10-27 | 25.5600 | 26.0700 | 25.5600 | 25.8000 | +7.590% | 23 | 326 | -76.860% |
| 2025-10-24 | 23.8800 | 23.9800 | 23.8800 | 23.9800 | -1.641% | 2 | 326 | -75.104% |
| 2025-10-23 | 24.1600 | 24.3800 | 24.1600 | 24.3800 | +4.905% | 2 | 326 | -75.513% |
| 2025-10-22 | 23.0100 | 23.2400 | 23.0100 | 23.2400 | -2.965% | 2 | 326 | -74.312% |
| 2025-10-20 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +6.444% | 3 | 326 | -75.073% |
| 2025-10-17 | 22.3000 | 22.5500 | 22.3000 | 22.5000 | 0.000% | 11 | 326 | -73.467% |
| 2025-09-25 | 23.1000 | 23.1000 | 22.5000 | 22.5000 | -11.591% | 10 | 315 | -73.467% |
| 2025-09-18 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +1.394% | 7 | 324 | -76.542% |
| 2025-09-12 | 24.4200 | 25.1000 | 24.4000 | 25.1000 | -11.775% | 12 | 327 | -76.215% |
| 2025-08-13 | 27.4000 | 28.5000 | 27.4000 | 28.4500 | +4.982% | 20 | 349 | -79.016% |
| 2025-08-11 | 27.5500 | 27.5500 | 27.1000 | 27.1000 | +7.540% | 244 | 357 | -77.970% |
| 2025-08-01 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -4.654% | 1 | 364 | -76.310% |
| 2025-07-29 | 26.4300 | 26.4300 | 26.4300 | 26.4300 | -2.111% | 60 | 365 | -77.412% |
| 2025-07-23 | 26.9300 | 27.0000 | 26.9300 | 27.0000 | -0.990% | 2 | 365 | -77.889% |
| 2025-07-22 | 27.2700 | 27.2700 | 27.2700 | 27.2700 | +2.828% | 3 | 367 | -78.108% |
| 2025-07-21 | 27.0200 | 27.0200 | 26.5200 | 26.5200 | -5.957% | 2 | 370 | -77.489% |
| 2025-07-14 | 28.6600 | 28.6600 | 28.2000 | 28.2000 | +4.251% | 2 | 370 | -78.830% |
| 2025-07-11 | 27.0500 | 27.0500 | 26.9700 | 27.0500 | +16.344% | 10 | 370 | -77.930% |
| 2025-07-08 | 23.5000 | 23.5000 | 23.2500 | 23.2500 | -0.980% | 6 | 364 | -74.323% |
| 2025-07-07 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | -3.849% | 10 | 364 | -74.574% |
| 2025-07-03 | 24.4200 | 24.4200 | 24.4200 | 24.4200 | +0.452% | 3 | 363 | -75.553% |
| 2025-07-02 | 23.4900 | 24.3100 | 23.4900 | 24.3100 | +7.093% | 133 | 363 | -75.442% |
| 2025-07-01 | 22.7500 | 22.7500 | 22.7000 | 22.7000 | -2.575% | 9 | 413 | -73.700% |
| 2025-06-27 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -1.104% | 1 | 413 | -74.378% |
| 2025-06-26 | 23.4800 | 23.5600 | 23.4800 | 23.5600 | -0.800% | 2 | 413 | -74.660% |
| 2025-06-25 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +1.279% | 1 | 413 | -74.863% |
| 2025-06-24 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +10.718% | 10 | 413 | -74.542% |
| 2025-06-23 | 22.0000 | 22.0000 | 20.9400 | 21.1800 | -4.595% | 44 | 413 | -71.813% |
| 2025-06-20 | 22.8200 | 22.8300 | 22.2000 | 22.2000 | -1.596% | 10 | 396 | -73.108% |
| 2025-06-18 | 22.5600 | 22.5600 | 22.5600 | 22.5600 | -0.704% | 1 | 391 | -73.537% |
| 2025-06-17 | 22.9500 | 22.9500 | 22.7200 | 22.7200 | -9.120% | 16 | 391 | -73.724% |
| 2025-06-11 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +0.969% | 10 | 390 | -76.120% |
| 2025-06-09 | 24.8900 | 24.8900 | 24.7600 | 24.7600 | +5.496% | 45 | 400 | -75.889% |
| 2025-06-06 | 23.4700 | 23.4700 | 23.4700 | 23.4700 | -0.970% | 4 | 397 | -74.563% |
| 2025-06-04 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +0.466% | 3 | 392 | -74.810% |
| 2025-06-02 | 23.4700 | 23.5900 | 23.4700 | 23.5900 | -1.708% | 3 | 392 | -74.693% |
| 2025-05-30 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -5.919% | 2 | 390 | -75.125% |
| 2025-05-28 | 26.0000 | 26.0000 | 25.5100 | 25.5100 | -2.522% | 42 | 390 | -76.597% |
| 2025-05-23 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | -4.139% | 4 | 388 | -77.188% |
| 2025-05-22 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +3.605% | 1 | 388 | -78.132% |
| 2025-05-21 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +6.680% | 1 | 387 | -77.343% |
| 2025-05-19 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +2.703% | 1 | 387 | -75.830% |
| 2025-05-16 | 24.0900 | 24.0900 | 23.9800 | 24.0500 | -1.110% | 248 | 386 | -75.177% |
| 2025-05-14 | 24.3000 | 24.3200 | 24.3000 | 24.3200 | +5.281% | 11 | 263 | -75.452% |
| 2025-05-12 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -2.160% | 4 | 253 | -74.156% |
| 2025-05-09 | 23.7600 | 23.7600 | 23.6100 | 23.6100 | +1.767% | 6 | 249 | -74.714% |
| 2025-05-08 | 22.8000 | 23.3900 | 22.8000 | 23.2000 | +11.538% | 46 | 249 | -74.267% |
| 2025-05-05 | 20.7900 | 20.8000 | 20.7900 | 20.8000 | -4.805% | 2 | 204 | -71.298% |
| 2025-05-01 | 21.5500 | 22.0500 | 21.5500 | 21.8500 | +5.811% | 212 | 204 | -72.677% |
| 2025-04-23 | 20.8000 | 20.8000 | 20.6500 | 20.6500 | +34.967% | 4 | 25 | -71.090% |
| 2025-04-08 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -8.929% | 21 | 27 | -60.980% |
| 2025-04-04 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -5.830% | 4 | 6 | -64.464% |
| 2025-04-01 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | +2.352% | 3 | 4 | -66.536% |
| 2025-03-28 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | 0.000% | 2 | 1 | -65.749% |