IBIT270319C00032000
IBIT Mar 19 2027 32.00 Call
optionOPRA
EODOct 16, 2026
15.25USD-4.148%(-0.66)1Vol309OI
IBIT270319C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -4.148% | 1 | 309 | 0.000% |
| 2026-10-08 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | -9.756% | 10 | 314 | -4.148% |
| 2026-10-06 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | +0.456% | 1 | 315 | -13.500% |
| 2026-10-05 | 17.5000 | 17.5500 | 17.5000 | 17.5500 | +2.035% | 10 | 305 | -13.105% |
| 2026-10-02 | 17.6000 | 17.7000 | 17.2000 | 17.2000 | -3.099% | 60 | 323 | -11.337% |
| 2026-09-22 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +34.981% | 1 | 328 | -14.085% |
| 2026-09-17 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -14.997% | 1 | 327 | +15.970% |
| 2026-09-03 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | +13.333% | 1 | 327 | -1.422% |
| 2026-09-02 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -4.545% | 7 | 320 | +11.722% |
| 2026-09-01 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +2.143% | 4 | 316 | +6.643% |
| 2026-08-31 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -9.677% | 1 | 315 | +8.929% |
| 2026-08-27 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +10.320% | 10 | 315 | -1.613% |
| 2026-08-26 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -6.020% | 101 | 265 | +8.541% |
| 2026-08-25 | 14.8400 | 14.9700 | 14.8200 | 14.9500 | +1.356% | 26 | 260 | +2.007% |
| 2026-08-24 | 14.5500 | 15.1000 | 14.3900 | 14.7500 | +6.498% | 376 | 323 | +3.390% |
| 2026-08-21 | 13.4700 | 13.9000 | 13.4700 | 13.8500 | +18.986% | 74 | 338 | +10.108% |
| 2026-08-20 | 11.6000 | 11.6400 | 11.6000 | 11.6400 | +22.526% | 103 | 235 | +31.014% |
| 2026-08-19 | 7.9800 | 9.5000 | 7.9800 | 9.5000 | +22.265% | 70 | 165 | +60.526% |
| 2026-08-18 | 7.9300 | 7.9700 | 7.7600 | 7.7700 | +11.799% | 58 | 158 | +96.268% |
| 2026-08-14 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | -4.138% | 80 | 134 | +119.424% |
| 2026-08-13 | 7.5100 | 7.5300 | 7.2000 | 7.2500 | -6.452% | 59 | 129 | +110.345% |
| 2026-08-11 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +2.922% | 100 | 47 | +96.774% |
| 2026-08-10 | 7.5000 | 7.5600 | 7.5000 | 7.5300 | -2.839% | 52 | 47 | +102.523% |
| 2026-08-04 | 7.6300 | 7.7500 | 7.6300 | 7.7500 | -6.627% | 57 | 42 | +96.774% |
| 2026-07-27 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -0.955% | 1 | 42 | +83.735% |
| 2026-07-23 | 8.3100 | 8.3800 | 8.3100 | 8.3800 | -8.913% | 10 | 47 | +81.981% |
| 2026-07-21 | 9.1700 | 9.2500 | 9.1700 | 9.2000 | +5.143% | 56 | 47 | +65.761% |
| 2026-07-20 | 8.1700 | 8.7500 | 8.1600 | 8.7500 | +16.979% | 6 | 50 | +74.286% |
| 2026-07-17 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -8.108% | 1 | 49 | +103.877% |
| 2026-07-16 | 8.1800 | 8.1800 | 8.1400 | 8.1400 | -3.669% | 11 | 58 | +87.346% |
| 2026-07-15 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +14.189% | 2 | 60 | +80.473% |
| 2026-07-13 | 7.5500 | 7.7500 | 7.4000 | 7.4000 | -8.642% | 90 | 68 | +106.081% |
| 2026-07-07 | 8.1500 | 8.1500 | 8.1000 | 8.1000 | -2.410% | 3 | 72 | +88.272% |
| 2026-07-06 | 7.6500 | 8.3000 | 7.6500 | 8.3000 | +10.963% | 37 | 35 | +83.735% |
| 2026-07-02 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +13.678% | 1 | 34 | +103.877% |
| 2026-07-01 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +7.516% | 4 | 34 | +131.763% |
| 2026-06-30 | 6.1800 | 6.1800 | 6.1200 | 6.1200 | -9.064% | 2 | 34 | +149.183% |
| 2026-06-26 | 6.9600 | 7.0900 | 6.7300 | 6.7300 | -1.464% | 72 | 34 | +126.597% |
| 2026-06-24 | 7.4200 | 7.5100 | 6.7800 | 6.8300 | -12.883% | 108 | 34 | +123.280% |
| 2026-06-23 | 7.8900 | 7.9700 | 7.8300 | 7.8400 | -12.500% | 68 | 34 | +94.515% |
| 2026-06-22 | 8.9400 | 9.0300 | 8.9400 | 8.9600 | +10.481% | 60 | 34 | +70.201% |
| 2026-06-18 | 8.3900 | 8.4700 | 8.1100 | 8.1100 | -12.796% | 84 | 36 | +88.039% |
| 2026-06-17 | 8.9800 | 9.3000 | 8.9800 | 9.3000 | +0.541% | 64 | 36 | +63.978% |
| 2026-06-16 | 9.2600 | 9.3400 | 9.2300 | 9.2500 | -7.315% | 92 | 36 | +64.865% |
| 2026-06-15 | 9.9600 | 10.0500 | 9.9600 | 9.9800 | +14.713% | 48 | 36 | +52.806% |
| 2026-06-12 | 8.6200 | 8.7300 | 8.6200 | 8.7000 | +0.811% | 48 | 36 | +75.287% |
| 2026-06-11 | 8.3200 | 8.7400 | 8.3200 | 8.6300 | +7.072% | 104 | 36 | +76.709% |
| 2026-06-10 | 8.2000 | 8.3300 | 8.0600 | 8.0600 | +7.467% | 93 | 35 | +89.206% |
| 2026-06-05 | 7.9500 | 7.9500 | 7.5000 | 7.5000 | -28.910% | 12 | 26 | +103.333% |
| 2026-06-02 | 10.6000 | 10.6000 | 10.5500 | 10.5500 | -18.154% | 11 | 27 | +44.550% |
| 2026-05-28 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | -14.636% | 1 | 27 | +18.309% |
| 2026-05-19 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +0.332% | 5 | 27 | +0.993% |
| 2026-05-18 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -13.006% | 5 | 22 | +1.329% |
| 2026-05-11 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +1.765% | 2 | 24 | -11.850% |
| 2026-05-08 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -0.875% | 1 | 25 | -10.294% |
| 2026-05-07 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +12.607% | 2 | 25 | -11.079% |
| 2026-04-28 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -4.812% | 1 | 24 | +0.131% |
| 2026-04-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.381% | 2 | 24 | -4.688% |
| 2026-04-22 | 16.8300 | 16.9100 | 16.8300 | 16.9100 | +12.359% | 6 | 24 | -9.817% |
| 2026-04-21 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -0.331% | 6 | 23 | +1.329% |
| 2026-04-20 | 15.0700 | 15.1000 | 15.0700 | 15.1000 | -4.430% | 3 | 23 | +0.993% |
| 2026-04-17 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +9.875% | 1 | 20 | -3.481% |
| 2026-04-15 | 14.3600 | 14.4200 | 14.3600 | 14.3800 | -3.165% | 9 | 19 | +6.050% |
| 2026-04-14 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | 0.000% | 10 | 10 | +2.694% |