IBIT270319C00030000
IBIT Mar 19 2027 30.00 Call
optionOPRA
EODOct 15, 2026
16.53USD-6.186%(-1.09)1Vol367OI
IBIT270319C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | -6.186% | 1 | 368 | 0.000% |
| 2026-10-14 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | +0.916% | 1 | 368 | -6.186% |
| 2026-10-08 | 17.6100 | 17.6100 | 17.4600 | 17.4600 | -2.730% | 4 | 365 | -5.326% |
| 2026-10-07 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -11.576% | 1 | 365 | -7.911% |
| 2026-10-02 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +9.375% | 10 | 365 | -18.571% |
| 2026-09-30 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | +0.596% | 10 | 358 | -10.937% |
| 2026-09-29 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +1.597% | 13 | 371 | -10.407% |
| 2026-09-28 | 18.6100 | 18.6100 | 18.1600 | 18.1600 | -1.358% | 2 | 370 | -8.976% |
| 2026-09-25 | 18.4100 | 18.4100 | 18.4100 | 18.4100 | -1.708% | 3 | 370 | -10.212% |
| 2026-09-23 | 19.0800 | 19.0800 | 18.7300 | 18.7300 | -6.303% | 27 | 346 | -11.746% |
| 2026-09-22 | 19.9900 | 19.9900 | 19.9900 | 19.9900 | -1.527% | 1 | 346 | -17.309% |
| 2026-09-21 | 19.9000 | 20.3000 | 19.9000 | 20.3000 | +40.000% | 13 | 346 | -18.571% |
| 2026-09-15 | 14.4500 | 14.7700 | 14.4500 | 14.5000 | -8.805% | 55 | 368 | +14.000% |
| 2026-09-14 | 15.7500 | 15.9000 | 15.7500 | 15.9000 | +4.331% | 16 | 358 | +3.962% |
| 2026-09-10 | 15.1500 | 15.2400 | 15.1500 | 15.2400 | -4.151% | 7 | 359 | +8.465% |
| 2026-09-09 | 16.4000 | 16.4400 | 15.7800 | 15.9000 | -3.927% | 9 | 357 | +3.962% |
| 2026-09-04 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -5.698% | 2 | 358 | -0.121% |
| 2026-09-03 | 17.5100 | 17.5500 | 17.5100 | 17.5500 | +17.000% | 4 | 354 | -5.812% |
| 2026-09-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -2.913% | 1 | 355 | +10.200% |
| 2026-09-01 | 15.4000 | 15.4500 | 15.4000 | 15.4500 | -3.377% | 7 | 362 | +6.990% |
| 2026-08-31 | 16.1000 | 16.1000 | 15.9900 | 15.9900 | -6.981% | 2 | 363 | +3.377% |
| 2026-08-27 | 16.5500 | 17.1900 | 16.5500 | 17.1900 | +6.177% | 2 | 363 | -3.839% |
| 2026-08-26 | 16.2000 | 16.2000 | 16.1200 | 16.1900 | -2.175% | 4 | 362 | +2.100% |
| 2026-08-25 | 16.0000 | 16.5500 | 16.0000 | 16.5500 | +0.730% | 16 | 360 | -0.121% |
| 2026-08-24 | 16.2000 | 16.4300 | 15.9500 | 16.4300 | +6.343% | 18 | 346 | +0.609% |
| 2026-08-21 | 15.5500 | 15.5800 | 15.4500 | 15.4500 | +18.846% | 12 | 347 | +6.990% |
| 2026-08-20 | 12.5200 | 13.1300 | 12.5200 | 13.0000 | +18.182% | 408 | 153 | +27.154% |
| 2026-08-19 | 11.1800 | 11.1800 | 11.0000 | 11.0000 | +20.087% | 3 | 150 | +50.273% |
| 2026-08-18 | 8.9700 | 9.2800 | 8.9700 | 9.1600 | +9.308% | 39 | 149 | +80.459% |
| 2026-08-14 | 8.2700 | 8.3800 | 8.2700 | 8.3800 | -2.671% | 2 | 149 | +97.255% |
| 2026-08-13 | 8.8000 | 8.8000 | 8.5000 | 8.6100 | -0.347% | 54 | 145 | +91.986% |
| 2026-08-12 | 8.7500 | 8.7500 | 8.6400 | 8.6400 | -2.593% | 12 | 133 | +91.319% |
| 2026-08-10 | 9.3000 | 9.3000 | 8.8700 | 8.8700 | -4.624% | 57 | 132 | +86.359% |
| 2026-08-06 | 9.1500 | 9.3000 | 9.1500 | 9.3000 | +2.876% | 4 | 128 | +77.742% |
| 2026-08-04 | 8.9800 | 9.0800 | 8.9800 | 9.0400 | +3.670% | 33 | 128 | +82.854% |
| 2026-07-31 | 9.1000 | 9.1000 | 8.7200 | 8.7200 | -4.907% | 2 | 126 | +89.564% |
| 2026-07-29 | 9.4300 | 9.4300 | 9.1300 | 9.1700 | +5.161% | 12 | 116 | +80.262% |
| 2026-07-28 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -8.882% | 1 | 115 | +89.564% |
| 2026-07-27 | 9.9000 | 9.9000 | 9.5700 | 9.5700 | +2.903% | 2 | 117 | +72.727% |
| 2026-07-24 | 9.2000 | 9.3000 | 9.2000 | 9.3000 | -4.615% | 2 | 118 | +77.742% |
| 2026-07-23 | 9.8300 | 9.8300 | 9.7500 | 9.7500 | -5.523% | 2 | 116 | +69.538% |
| 2026-07-22 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -2.087% | 1 | 115 | +60.174% |
| 2026-07-21 | 10.4300 | 10.6500 | 10.4300 | 10.5400 | +6.788% | 55 | 116 | +56.831% |
| 2026-07-20 | 10.0300 | 10.1500 | 9.8700 | 9.8700 | +10.899% | 9 | 111 | +67.477% |
| 2026-07-13 | 8.9000 | 8.9700 | 8.9000 | 8.9000 | +2.299% | 40 | 111 | +85.730% |
| 2026-07-08 | 8.7100 | 8.7100 | 8.7000 | 8.7000 | -9.375% | 3 | 113 | +90.000% |
| 2026-07-07 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +11.628% | 1 | 112 | +72.188% |
| 2026-07-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -2.273% | 5 | 117 | +92.209% |
| 2026-07-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +8.642% | 10 | 123 | +87.841% |
| 2026-07-01 | 7.7000 | 8.1000 | 7.6900 | 8.1000 | +13.287% | 34 | 122 | +104.074% |
| 2026-06-30 | 7.6500 | 7.6500 | 7.1500 | 7.1500 | -11.180% | 16 | 106 | +131.189% |
| 2026-06-29 | 7.6000 | 8.0500 | 7.5700 | 8.0500 | +1.899% | 78 | 114 | +105.342% |
| 2026-06-26 | 8.0600 | 8.2800 | 7.8700 | 7.9000 | -0.754% | 170 | 109 | +109.241% |
| 2026-06-25 | 7.5000 | 7.9600 | 7.5000 | 7.9600 | +0.126% | 31 | 105 | +107.663% |
| 2026-06-24 | 8.5600 | 8.6400 | 7.8300 | 7.9500 | -12.829% | 180 | 103 | +107.925% |
| 2026-06-23 | 9.1400 | 9.2200 | 9.0700 | 9.1200 | -11.628% | 120 | 102 | +81.250% |
| 2026-06-22 | 10.2600 | 10.3600 | 10.2600 | 10.3200 | +10.493% | 54 | 101 | +60.174% |
| 2026-06-18 | 9.5300 | 9.6200 | 9.3400 | 9.3400 | -8.161% | 92 | 101 | +76.981% |
| 2026-06-17 | 10.3700 | 10.7000 | 10.1700 | 10.1700 | -4.057% | 89 | 99 | +62.537% |
| 2026-06-16 | 10.8000 | 10.8000 | 10.5600 | 10.6000 | -8.225% | 99 | 89 | +55.943% |
| 2026-06-15 | 11.3600 | 11.6000 | 11.3600 | 11.5500 | +17.857% | 4 | 88 | +43.117% |
| 2026-06-12 | 10.1000 | 10.1000 | 9.8000 | 9.8000 | -0.204% | 72 | 58 | +68.673% |
| 2026-06-11 | 9.5900 | 9.9400 | 9.5200 | 9.8200 | +6.623% | 92 | 59 | +68.330% |
| 2026-06-10 | 9.2900 | 9.4200 | 9.2100 | 9.2100 | -10.146% | 88 | 60 | +79.479% |
| 2026-06-08 | 10.0000 | 10.2500 | 10.0000 | 10.2500 | +19.325% | 3 | 62 | +61.268% |
| 2026-06-05 | 9.4000 | 9.4000 | 8.5900 | 8.5900 | -14.527% | 11 | 58 | +92.433% |
| 2026-06-04 | 10.4000 | 10.4400 | 10.0500 | 10.0500 | -9.865% | 7 | 54 | +64.478% |
| 2026-06-03 | 11.4800 | 11.4800 | 11.1500 | 11.1500 | -4.701% | 3 | 51 | +48.251% |
| 2026-06-02 | 11.2500 | 11.9000 | 11.2500 | 11.7000 | -14.034% | 8 | 48 | +41.282% |
| 2026-06-01 | 13.7400 | 13.7400 | 13.6100 | 13.6100 | -6.781% | 2 | 47 | +21.455% |
| 2026-05-29 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +1.389% | 5 | 47 | +13.219% |
| 2026-05-28 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -7.097% | 1 | 47 | +14.792% |
| 2026-05-27 | 15.6000 | 15.6000 | 15.5000 | 15.5000 | -8.555% | 2 | 45 | +6.645% |
| 2026-05-20 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -2.023% | 1 | 44 | -2.478% |
| 2026-05-18 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -8.851% | 2 | 42 | -4.451% |
| 2026-05-11 | 18.9400 | 18.9800 | 18.9400 | 18.9800 | +2.043% | 3 | 46 | -12.908% |
| 2026-05-08 | 18.4500 | 18.6000 | 18.4500 | 18.6000 | +1.918% | 6 | 43 | -11.129% |
| 2026-05-07 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -5.440% | 1 | 43 | -9.425% |
| 2026-05-06 | 19.4400 | 19.4400 | 19.2500 | 19.3000 | +0.521% | 12 | 48 | -14.352% |
| 2026-05-05 | 19.0300 | 19.2000 | 19.0300 | 19.2000 | +2.400% | 9 | 48 | -13.906% |
| 2026-05-04 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +5.992% | 1 | 48 | -11.840% |
| 2026-05-01 | 17.6900 | 17.6900 | 17.6900 | 17.6900 | +5.549% | 1 | 48 | -6.557% |
| 2026-04-30 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | -1.179% | 1 | 47 | -1.372% |
| 2026-04-27 | 16.9500 | 16.9600 | 16.9500 | 16.9600 | -3.472% | 2 | 47 | -2.535% |
| 2026-04-23 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -3.989% | 2 | 47 | -5.919% |
| 2026-04-22 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +4.274% | 1 | 47 | -9.672% |
| 2026-04-17 | 17.1500 | 17.9500 | 17.1500 | 17.5500 | +10.031% | 37 | 46 | -5.812% |
| 2026-04-14 | 16.9000 | 16.9500 | 15.9500 | 15.9500 | +8.503% | 14 | 13 | +3.636% |
| 2026-04-08 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +6.909% | 5 | 1 | +12.449% |
| 2026-04-07 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +4.167% | 5 | 6 | +20.218% |
| 2026-03-31 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | 0.000% | 1 | 1 | +25.227% |