IBIT271217C00069000
IBIT Dec 17 2027 69.00 Call
optionOPRA
InactiveSep 30, 2026
4.06USD-13.062%(-0.61)20Vol1,226OI
IBIT271217C00069000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 4.0100 | 4.1100 | 3.9700 | 4.0600 | -13.062% | 20 | 1,226 | 0.000% |
| 2026-09-23 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -3.711% | 1 | 1,247 | -13.062% |
| 2026-09-22 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +4.301% | 1 | 1,247 | -16.289% |
| 2026-09-21 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +23.342% | 25 | 1,226 | -12.688% |
| 2026-09-18 | 3.3500 | 3.7700 | 3.3500 | 3.7700 | +23.607% | 67 | 1,187 | +7.692% |
| 2026-09-17 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +2.349% | 7 | 1,194 | +33.115% |
| 2026-09-16 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -8.308% | 18 | 1,194 | +36.242% |
| 2026-09-15 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | -12.162% | 5 | 1,193 | +24.923% |
| 2026-09-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -11.905% | 2 | 1,193 | +9.730% |
| 2026-09-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -7.895% | 2 | 1,192 | -3.333% |
| 2026-09-03 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +11.220% | 5 | 1,187 | -10.965% |
| 2026-08-31 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.844% | 30 | 1,157 | -0.976% |
| 2026-08-21 | 4.2000 | 4.2200 | 4.1500 | 4.2200 | +25.970% | 15 | 1,157 | -3.791% |
| 2026-08-20 | 3.0500 | 3.3500 | 3.0500 | 3.3500 | +65.842% | 12 | 1,157 | +21.194% |
| 2026-08-18 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +14.773% | 2 | 1,157 | +100.990% |
| 2026-08-14 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -2.222% | 5 | 1,162 | +130.682% |
| 2026-08-13 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -6.736% | 1 | 1,161 | +125.556% |
| 2026-08-05 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +3.763% | 1 | 1,161 | +110.363% |
| 2026-07-30 | 1.8200 | 1.8600 | 1.8200 | 1.8600 | +1.087% | 3 | 1,161 | +118.280% |
| 2026-07-24 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | -19.298% | 24 | 1,138 | +120.652% |
| 2026-07-10 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +10.145% | 1 | 1,139 | +78.070% |
| 2026-07-09 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +15.642% | 1 | 1,138 | +96.135% |
| 2026-07-01 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | -4.787% | 600 | 1,221 | +126.816% |
| 2026-06-29 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 0.000% | 20 | 1,221 | +115.957% |
| 2026-06-26 | 1.8300 | 1.9400 | 1.8300 | 1.8800 | -3.590% | 213 | 1,122 | +115.957% |
| 2026-06-25 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -33.673% | 11 | 1,118 | +108.205% |
| 2026-06-08 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -9.816% | 2 | 1,116 | +38.095% |
| 2026-06-03 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | -49.614% | 7 | 1,121 | +24.540% |
| 2026-05-05 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +4.187% | 8 | 1,121 | -37.249% |
| 2026-04-22 | 6.2700 | 6.2700 | 6.2100 | 6.2100 | +0.161% | 2 | 1,121 | -34.622% |
| 2026-04-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.983% | 5 | 1,122 | -34.516% |
| 2026-04-14 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | +11.429% | 2 | 1,117 | -30.598% |
| 2026-04-13 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | -1.685% | 12 | 1,116 | -22.667% |
| 2026-04-10 | 5.3600 | 5.4500 | 5.3300 | 5.3400 | +0.755% | 188 | 1,113 | -23.970% |
| 2026-04-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +10.417% | 2 | 938 | -23.396% |
| 2026-04-07 | 4.8100 | 4.8100 | 4.8000 | 4.8000 | -6.977% | 2 | 940 | -15.417% |
| 2026-04-06 | 5.0700 | 5.1600 | 5.0700 | 5.1600 | +6.173% | 6 | 942 | -21.318% |
| 2026-03-30 | 4.9500 | 4.9500 | 4.8600 | 4.8600 | -13.523% | 2 | 939 | -16.461% |
| 2026-03-19 | 5.6000 | 5.6200 | 5.6000 | 5.6200 | -8.469% | 10 | 939 | -27.758% |
| 2026-03-13 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | +9.643% | 10 | 934 | -33.876% |
| 2026-03-03 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.754% | 13 | 929 | -27.500% |
| 2026-03-02 | 5.7000 | 5.7100 | 5.7000 | 5.7000 | -5.000% | 114 | 916 | -28.772% |
| 2026-02-13 | 5.7500 | 6.0000 | 5.7500 | 6.0000 | +9.689% | 33 | 796 | -32.333% |
| 2026-02-12 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -3.697% | 3 | 796 | -25.777% |
| 2026-02-11 | 5.5500 | 5.6800 | 5.5500 | 5.6800 | -13.939% | 84 | 796 | -28.521% |
| 2026-02-06 | 5.6000 | 6.6000 | 5.6000 | 6.6000 | +18.919% | 4 | 716 | -38.485% |
| 2026-02-05 | 5.8200 | 5.8200 | 5.5500 | 5.5500 | -32.152% | 3 | 717 | -26.847% |
| 2026-02-02 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -13.439% | 1 | 716 | -50.367% |
| 2026-01-29 | 9.3500 | 9.4500 | 9.3500 | 9.4500 | -6.897% | 19 | 716 | -57.037% |
| 2026-01-26 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -5.140% | 1 | 697 | -60.000% |
| 2026-01-23 | 10.7200 | 10.7200 | 10.7000 | 10.7000 | 0.000% | 15 | 697 | -62.056% |
| 2026-01-20 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -6.550% | 2 | 706 | -62.056% |
| 2026-01-07 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -2.553% | 3 | 704 | -64.541% |
| 2026-01-06 | 11.5000 | 11.7500 | 11.5000 | 11.7500 | -5.242% | 12 | 707 | -65.447% |
| 2026-01-05 | 12.3800 | 12.4000 | 12.3800 | 12.4000 | +12.523% | 456 | 1,114 | -67.258% |
| 2025-12-22 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | -15.231% | 4 | 1,114 | -63.158% |
| 2025-12-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -0.383% | 7 | 1,116 | -68.769% |
| 2025-12-03 | 12.9300 | 13.0500 | 12.9300 | 13.0500 | +5.072% | 2 | 1,116 | -68.889% |
| 2025-12-02 | 11.7700 | 12.4200 | 11.7700 | 12.4200 | +15.107% | 457 | 1,117 | -67.311% |
| 2025-11-21 | 10.5500 | 10.7900 | 10.5500 | 10.7900 | -5.434% | 14 | 661 | -62.373% |
| 2025-11-20 | 12.1700 | 12.1700 | 11.4100 | 11.4100 | -5.702% | 4 | 657 | -64.417% |
| 2025-11-19 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -5.837% | 1 | 660 | -66.446% |
| 2025-11-17 | 13.4100 | 13.4100 | 12.8500 | 12.8500 | -18.927% | 2 | 660 | -68.405% |
| 2025-11-12 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -7.580% | 1 | 661 | -74.385% |
| 2025-11-10 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +11.436% | 1 | 661 | -76.327% |
| 2025-11-07 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | -6.727% | 10 | 661 | -73.619% |
| 2025-11-05 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +5.566% | 2 | 661 | -75.394% |
| 2025-11-04 | 16.4000 | 16.4000 | 15.6000 | 15.6300 | -18.763% | 18 | 659 | -74.024% |
| 2025-10-31 | 18.7200 | 19.2400 | 18.7200 | 19.2400 | +8.090% | 4 | 658 | -78.898% |
| 2025-10-30 | 18.0700 | 18.2700 | 17.7000 | 17.8000 | -8.010% | 26 | 658 | -77.191% |
| 2025-10-29 | 19.8000 | 19.9900 | 19.3500 | 19.3500 | -8.032% | 3 | 678 | -79.018% |
| 2025-10-28 | 20.8300 | 21.0900 | 20.8100 | 21.0400 | +0.670% | 4 | 678 | -80.703% |
| 2025-10-27 | 20.8500 | 20.9000 | 20.8500 | 20.9000 | +7.676% | 3 | 680 | -80.574% |
| 2025-10-24 | 19.9500 | 19.9500 | 19.4100 | 19.4100 | -1.722% | 13 | 680 | -79.083% |
| 2025-10-23 | 19.3800 | 19.7500 | 19.3800 | 19.7500 | +3.349% | 23 | 679 | -79.443% |
| 2025-10-22 | 19.1100 | 19.1100 | 19.1100 | 19.1100 | +7.662% | 1 | 671 | -78.755% |
| 2025-10-17 | 17.6500 | 18.0000 | 17.6500 | 17.7500 | -5.333% | 6 | 672 | -77.127% |
| 2025-10-16 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -4.580% | 1 | 672 | -78.347% |
| 2025-10-15 | 19.6300 | 19.6500 | 19.6300 | 19.6500 | -3.912% | 20 | 673 | -79.338% |
| 2025-10-14 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -1.683% | 8 | 681 | -80.147% |
| 2025-10-13 | 21.0000 | 21.0000 | 20.8000 | 20.8000 | -5.239% | 2 | 681 | -80.481% |
| 2025-10-10 | 22.7500 | 22.7500 | 21.9500 | 21.9500 | -4.607% | 6 | 682 | -81.503% |
| 2025-10-09 | 24.0000 | 24.0000 | 22.8000 | 23.0100 | +0.480% | 39 | 682 | -82.355% |
| 2025-10-07 | 23.3700 | 23.3800 | 22.8000 | 22.9000 | -5.567% | 25 | 673 | -82.271% |
| 2025-10-06 | 24.0100 | 24.2500 | 23.9900 | 24.2500 | +6.266% | 15 | 673 | -83.258% |
| 2025-10-03 | 21.8200 | 23.0000 | 21.8200 | 22.8200 | +6.636% | 9 | 675 | -82.209% |
| 2025-10-02 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +10.996% | 1 | 670 | -81.028% |
| 2025-09-29 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | +0.837% | 2 | 670 | -78.942% |
| 2025-09-24 | 18.7500 | 19.1200 | 18.7500 | 19.1200 | +4.253% | 19 | 672 | -78.766% |
| 2025-09-23 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | -0.758% | 1 | 690 | -77.863% |
| 2025-09-22 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | -8.966% | 1 | 690 | -78.030% |
| 2025-09-18 | 20.3500 | 20.3500 | 20.3000 | 20.3000 | +3.571% | 2 | 690 | -80.000% |
| 2025-09-17 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +1.031% | 2 | 690 | -79.286% |
| 2025-09-12 | 19.3500 | 19.4000 | 19.3500 | 19.4000 | +1.571% | 10 | 690 | -79.072% |
| 2025-09-11 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -0.521% | 1 | 698 | -78.743% |
| 2025-09-10 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +3.784% | 1 | 698 | -78.854% |
| 2025-09-08 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +3.352% | 1 | 698 | -78.054% |
| 2025-09-05 | 17.9300 | 17.9300 | 17.9000 | 17.9000 | +1.994% | 3 | 698 | -77.318% |
| 2025-09-04 | 18.1400 | 18.1400 | 17.5500 | 17.5500 | -5.135% | 7 | 696 | -76.866% |
| 2025-09-03 | 18.6500 | 18.6500 | 18.5000 | 18.5000 | +0.271% | 6 | 696 | -78.054% |
| 2025-08-26 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -2.946% | 1 | 696 | -77.995% |
| 2025-08-25 | 18.6500 | 19.0100 | 18.6500 | 19.0100 | -4.232% | 6 | 696 | -78.643% |
| 2025-08-20 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +1.018% | 1 | 701 | -79.547% |
| 2025-08-19 | 20.3000 | 20.3000 | 19.6500 | 19.6500 | -3.297% | 5 | 701 | -79.338% |
| 2025-08-18 | 20.6000 | 20.6000 | 20.3200 | 20.3200 | -3.924% | 32 | 701 | -80.020% |
| 2025-08-15 | 21.2500 | 21.2500 | 21.1200 | 21.1500 | -2.083% | 9 | 701 | -80.804% |
| 2025-08-14 | 21.7000 | 22.1000 | 21.6000 | 21.6000 | -8.280% | 6 | 697 | -81.204% |
| 2025-08-13 | 22.4200 | 23.5500 | 22.4200 | 23.5500 | +6.081% | 44 | 696 | -82.760% |
| 2025-08-12 | 22.1400 | 22.2000 | 22.1400 | 22.2000 | -0.671% | 4 | 687 | -81.712% |
| 2025-08-11 | 22.1900 | 22.4300 | 22.1900 | 22.3500 | +6.938% | 605 | 684 | -81.834% |
| 2025-08-07 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +1.309% | 1 | 186 | -80.574% |
| 2025-08-06 | 20.4900 | 20.6300 | 20.4900 | 20.6300 | +5.524% | 2 | 185 | -80.320% |
| 2025-08-05 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -5.051% | 1 | 184 | -79.233% |
| 2025-08-04 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | +1.179% | 1 | 183 | -80.282% |
| 2025-08-01 | 19.8500 | 20.6900 | 19.8500 | 20.3500 | -3.095% | 94 | 183 | -80.049% |
| 2025-07-30 | 21.2500 | 21.2500 | 21.0000 | 21.0000 | -3.181% | 4 | 122 | -80.667% |
| 2025-07-29 | 21.5500 | 21.6900 | 21.5500 | 21.6900 | -0.959% | 2 | 118 | -81.282% |
| 2025-07-28 | 22.1000 | 22.2000 | 21.9000 | 21.9000 | -2.667% | 31 | 118 | -81.461% |
| 2025-07-24 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +2.041% | 4 | 90 | -81.956% |
| 2025-07-23 | 22.1000 | 22.1000 | 21.9500 | 22.0500 | -0.451% | 7 | 90 | -81.587% |
| 2025-07-21 | 22.7500 | 22.7500 | 22.1500 | 22.1500 | -2.893% | 2 | 89 | -81.670% |
| 2025-07-17 | 22.4900 | 22.8100 | 22.4900 | 22.8100 | +2.287% | 2 | 87 | -82.201% |
| 2025-07-16 | 22.1500 | 22.3000 | 22.1500 | 22.3000 | +1.364% | 4 | 86 | -81.794% |
| 2025-07-15 | 21.4500 | 22.0000 | 21.2500 | 22.0000 | -2.741% | 10 | 84 | -81.545% |
| 2025-07-14 | 24.0500 | 24.0500 | 22.6200 | 22.6200 | +1.208% | 46 | 76 | -82.051% |
| 2025-07-11 | 22.3300 | 22.3500 | 21.8500 | 22.3500 | +7.763% | 10 | 45 | -81.834% |
| 2025-07-10 | 19.6500 | 20.7400 | 19.6500 | 20.7400 | +7.740% | 6 | 42 | -80.424% |
| 2025-07-09 | 18.9000 | 19.2500 | 18.9000 | 19.2500 | +0.891% | 3 | 42 | -78.909% |
| 2025-07-08 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -0.105% | 1 | 41 | -78.721% |
| 2025-07-07 | 18.9500 | 19.1000 | 18.9500 | 19.1000 | -5.679% | 2 | 40 | -78.743% |
| 2025-07-03 | 20.2700 | 20.2700 | 20.2500 | 20.2500 | +3.581% | 3 | 38 | -79.951% |
| 2025-07-02 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -2.250% | 1 | 38 | -79.233% |
| 2025-06-30 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +3.093% | 1 | 39 | -79.700% |
| 2025-06-27 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -0.257% | 2 | 38 | -79.072% |
| 2025-06-26 | 19.4900 | 19.4900 | 19.3800 | 19.4500 | +1.673% | 6 | 36 | -79.126% |
| 2025-06-24 | 19.1700 | 19.1900 | 19.1300 | 19.1300 | +8.385% | 3 | 34 | -78.777% |
| 2025-06-23 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -7.105% | 1 | 32 | -76.997% |
| 2025-06-18 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +0.529% | 1 | 30 | -78.632% |
| 2025-06-17 | 19.0500 | 19.0500 | 18.9000 | 18.9000 | -6.436% | 5 | 30 | -78.519% |
| 2025-06-16 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +4.070% | 1 | 27 | -79.901% |
| 2025-06-13 | 19.4100 | 19.4100 | 19.4100 | 19.4100 | -2.462% | 2 | 27 | -79.083% |
| 2025-06-12 | 20.4000 | 20.4000 | 19.9000 | 19.9000 | +2.630% | 9 | 27 | -79.598% |
| 2025-06-06 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | -3.292% | 2 | 34 | -79.061% |
| 2025-06-05 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +2.558% | 1 | 34 | -79.751% |
| 2025-06-02 | 19.8000 | 19.8000 | 19.5500 | 19.5500 | -0.610% | 2 | 33 | -79.233% |
| 2025-05-30 | 20.0000 | 20.0000 | 19.6700 | 19.6700 | -6.777% | 4 | 31 | -79.359% |
| 2025-05-29 | 21.2400 | 21.2400 | 21.1000 | 21.1000 | -7.171% | 2 | 30 | -80.758% |
| 2025-05-27 | 22.7300 | 22.7300 | 22.7300 | 22.7300 | +1.700% | 1 | 30 | -82.138% |
| 2025-05-23 | 22.6000 | 22.6000 | 22.3500 | 22.3500 | +7.092% | 4 | 27 | -81.834% |
| 2025-05-20 | 20.8700 | 20.8700 | 20.8700 | 20.8700 | +2.909% | 1 | 27 | -80.546% |
| 2025-05-14 | 20.6200 | 20.6200 | 20.2800 | 20.2800 | +0.346% | 7 | 27 | -79.980% |
| 2025-05-12 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +9.243% | 1 | 22 | -79.911% |
| 2025-05-07 | 18.4000 | 18.5000 | 18.4000 | 18.5000 | +4.520% | 2 | 22 | -78.054% |
| 2025-05-06 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +0.170% | 18 | 20 | -77.062% |
| 2025-04-30 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -4.383% | 1 | 2 | -77.023% |
| 2025-04-25 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | 0.000% | 2 | 1 | -78.030% |