IBIT270319C00025000
IBIT Mar 19 2027 25.00 Call
optionOPRA
InactiveSep 16, 2026
18.90USD-9.569%(-2.00)1Vol419OI
IBIT270319C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 18.90 | 18.90 | 18.90 | 18.90 | -9.569% | 1 | 419 | 0.000% |
| 2026-09-09 | 20.90 | 20.90 | 20.90 | 20.90 | +1.456% | 10 | 409 | -9.569% |
| 2026-09-08 | 20.60 | 20.60 | 20.60 | 20.60 | +4.304% | 3 | 406 | -8.252% |
| 2026-09-02 | 19.75 | 19.75 | 19.75 | 19.75 | -2.228% | 100 | 423 | -4.304% |
| 2026-08-31 | 20.20 | 20.20 | 20.20 | 20.20 | -3.303% | 4 | 427 | -6.436% |
| 2026-08-28 | 20.89 | 20.89 | 20.89 | 20.89 | +1.408% | 1 | 427 | -9.526% |
| 2026-08-26 | 20.60 | 20.60 | 20.60 | 20.60 | +5.913% | 1 | 428 | -8.252% |
| 2026-08-21 | 19.45 | 19.45 | 19.45 | 19.45 | +13.081% | 2 | 430 | -2.828% |
| 2026-08-20 | 17.20 | 17.20 | 17.20 | 17.20 | +14.667% | 1 | 430 | +9.884% |
| 2026-08-19 | 15.00 | 15.00 | 15.00 | 15.00 | +19.237% | 4 | 426 | +26.000% |
| 2026-08-17 | 12.58 | 12.58 | 12.58 | 12.58 | +3.115% | 2 | 428 | +50.238% |
| 2026-08-14 | 12.20 | 12.20 | 12.20 | 12.20 | -5.792% | 27 | 428 | +54.918% |
| 2026-08-10 | 12.76 | 13.00 | 12.76 | 12.95 | -0.385% | 67 | 427 | +45.946% |
| 2026-08-05 | 13.00 | 13.00 | 13.00 | 13.00 | +0.697% | 2 | 425 | +45.385% |
| 2026-08-04 | 12.93 | 12.99 | 12.91 | 12.91 | -2.197% | 48 | 425 | +46.398% |
| 2026-07-24 | 13.08 | 13.20 | 13.08 | 13.20 | -8.840% | 11 | 418 | +43.182% |
| 2026-07-21 | 14.47 | 14.53 | 14.46 | 14.48 | +14.648% | 28 | 417 | +30.525% |
| 2026-07-13 | 12.55 | 12.67 | 12.55 | 12.63 | -3.588% | 48 | 417 | +49.644% |
| 2026-07-06 | 12.00 | 13.10 | 12.00 | 13.10 | +6.504% | 11 | 426 | +44.275% |
| 2026-07-02 | 12.30 | 12.30 | 12.30 | 12.30 | +16.257% | 3 | 426 | +53.659% |
| 2026-06-30 | 10.58 | 10.58 | 10.58 | 10.58 | -8.398% | 2 | 427 | +78.639% |
| 2026-06-29 | 10.94 | 11.55 | 10.94 | 11.55 | +1.227% | 61 | 426 | +63.636% |
| 2026-06-26 | 11.24 | 11.61 | 11.24 | 11.41 | +1.603% | 190 | 428 | +65.644% |
| 2026-06-25 | 11.35 | 11.35 | 11.14 | 11.23 | -1.921% | 52 | 427 | +68.299% |
| 2026-06-24 | 12.06 | 12.21 | 11.22 | 11.45 | -9.343% | 175 | 425 | +65.066% |
| 2026-06-23 | 12.75 | 12.75 | 12.61 | 12.63 | -9.657% | 62 | 422 | +49.644% |
| 2026-06-22 | 14.25 | 14.25 | 13.97 | 13.98 | +8.121% | 74 | 433 | +35.193% |
| 2026-06-18 | 13.60 | 13.60 | 12.82 | 12.93 | -10.519% | 121 | 432 | +46.172% |
| 2026-06-17 | 14.11 | 14.45 | 14.11 | 14.45 | -0.345% | 55 | 429 | +30.796% |
| 2026-06-16 | 14.55 | 14.55 | 14.37 | 14.50 | -4.227% | 48 | 437 | +30.345% |
| 2026-06-15 | 15.13 | 15.21 | 15.13 | 15.14 | +11.324% | 56 | 437 | +24.835% |
| 2026-06-12 | 13.59 | 13.67 | 13.56 | 13.60 | +1.493% | 52 | 437 | +38.971% |
| 2026-06-11 | 12.90 | 13.45 | 12.90 | 13.40 | +5.346% | 120 | 437 | +41.045% |
| 2026-06-10 | 12.87 | 12.96 | 12.62 | 12.72 | -1.012% | 100 | 435 | +48.585% |
| 2026-06-09 | 12.85 | 12.85 | 12.85 | 12.85 | -7.019% | 2 | 433 | +47.082% |
| 2026-06-08 | 13.71 | 13.82 | 13.70 | 13.82 | +13.745% | 10 | 441 | +36.758% |
| 2026-06-05 | 12.15 | 12.15 | 12.15 | 12.15 | -11.957% | 2 | 439 | +55.556% |
| 2026-06-04 | 14.10 | 14.10 | 13.80 | 13.80 | -8.367% | 14 | 435 | +36.957% |
| 2026-06-03 | 15.06 | 15.06 | 15.06 | 15.06 | -18.462% | 1 | 434 | +25.498% |
| 2026-05-29 | 18.47 | 18.47 | 18.47 | 18.47 | -5.765% | 1 | 433 | +2.328% |
| 2026-05-27 | 19.60 | 19.60 | 19.60 | 19.60 | -14.223% | 3 | 436 | -3.571% |
| 2026-05-07 | 22.85 | 22.85 | 22.85 | 22.85 | +4.577% | 400 | 111 | -17.287% |
| 2026-05-01 | 21.85 | 21.85 | 21.85 | 21.85 | +4.696% | 3 | 111 | -13.501% |
| 2026-04-27 | 20.87 | 20.87 | 20.87 | 20.87 | +3.164% | 110 | 1 | -9.439% |
| 2026-04-14 | 20.23 | 20.23 | 20.23 | 20.23 | 0.000% | 1 | 1 | -6.574% |