IBIT270319C00033000
IBIT Mar 19 2027 33.00 Call
optionOPRA
EODOct 16, 2026
14.38USD-4.133%(-0.62)2Vol309OI
IBIT270319C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -4.133% | 2 | 311 | 0.000% |
| 2026-10-15 | 14.9000 | 15.0000 | 14.9000 | 15.0000 | +2.180% | 4 | 313 | -4.133% |
| 2026-10-14 | 14.8400 | 14.8400 | 14.6800 | 14.6800 | -5.837% | 2 | 311 | -2.044% |
| 2026-10-13 | 15.6400 | 15.6600 | 15.5900 | 15.5900 | +2.498% | 5 | 316 | -7.761% |
| 2026-10-12 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -0.262% | 1 | 315 | -5.457% |
| 2026-10-09 | 15.2700 | 15.2700 | 15.2500 | 15.2500 | +2.280% | 2 | 315 | -5.705% |
| 2026-10-08 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | -4.300% | 1 | 314 | -3.555% |
| 2026-10-07 | 15.3900 | 15.5800 | 15.3900 | 15.5800 | +24.143% | 3 | 313 | -7.702% |
| 2026-09-15 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -7.243% | 2 | 311 | +14.582% |
| 2026-08-26 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -3.906% | 5 | 313 | +6.282% |
| 2026-08-25 | 14.0500 | 14.1200 | 14.0200 | 14.0800 | +7.810% | 22 | 309 | +2.131% |
| 2026-08-21 | 13.2100 | 13.3900 | 12.9900 | 13.0600 | +22.629% | 266 | 104 | +10.107% |
| 2026-08-20 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +21.575% | 1 | 104 | +35.023% |
| 2026-08-19 | 7.5700 | 8.8500 | 7.5700 | 8.7600 | +22.176% | 16 | 100 | +64.155% |
| 2026-08-18 | 7.1700 | 7.2200 | 7.1400 | 7.1700 | +1.702% | 36 | 100 | +100.558% |
| 2026-08-17 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +6.175% | 8 | 94 | +103.972% |
| 2026-08-13 | 6.6700 | 6.6900 | 6.6400 | 6.6400 | -3.628% | 48 | 94 | +116.566% |
| 2026-08-10 | 6.9000 | 6.9800 | 6.8900 | 6.8900 | -6.259% | 52 | 94 | +108.708% |
| 2026-08-05 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +4.552% | 3 | 94 | +95.646% |
| 2026-08-04 | 7.0200 | 7.0800 | 7.0000 | 7.0300 | +4.925% | 52 | 93 | +104.552% |
| 2026-08-03 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.515% | 13 | 80 | +114.627% |
| 2026-07-31 | 6.6500 | 6.6500 | 6.6000 | 6.6000 | -9.589% | 3 | 78 | +117.879% |
| 2026-07-24 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -10.429% | 2 | 78 | +96.986% |
| 2026-07-22 | 8.1200 | 8.1500 | 8.1200 | 8.1500 | -4.678% | 4 | 78 | +76.442% |
| 2026-07-21 | 8.6000 | 8.6000 | 8.5300 | 8.5500 | +26.667% | 61 | 79 | +68.187% |
| 2026-07-13 | 7.0700 | 7.0900 | 6.7500 | 6.7500 | -13.127% | 25 | 80 | +113.037% |
| 2026-07-07 | 7.7400 | 7.8000 | 7.7000 | 7.7700 | +1.569% | 16 | 80 | +85.071% |
| 2026-07-06 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +28.571% | 1 | 80 | +87.974% |
| 2026-07-01 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +2.586% | 2 | 78 | +141.681% |
| 2026-06-30 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 2 | 77 | +147.931% |
| 2026-06-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.808% | 1 | 76 | +139.667% |
| 2026-06-26 | 6.4600 | 6.4900 | 6.3400 | 6.3700 | +1.920% | 32 | 75 | +125.746% |
| 2026-06-24 | 6.9100 | 6.9200 | 6.2500 | 6.2500 | -13.912% | 65 | 77 | +130.080% |
| 2026-06-23 | 7.2000 | 7.3700 | 7.2000 | 7.2600 | -12.845% | 42 | 83 | +98.072% |
| 2026-06-22 | 8.3400 | 8.4300 | 8.3300 | 8.3300 | +10.185% | 60 | 83 | +72.629% |
| 2026-06-18 | 7.8100 | 7.8900 | 7.5300 | 7.5600 | -10.849% | 88 | 82 | +90.212% |
| 2026-06-17 | 8.3500 | 8.5800 | 8.3400 | 8.4800 | -1.852% | 104 | 82 | +69.575% |
| 2026-06-16 | 8.5900 | 8.7000 | 8.5900 | 8.6400 | -6.087% | 92 | 82 | +66.435% |
| 2026-06-15 | 9.2500 | 9.4100 | 9.2000 | 9.2000 | +13.580% | 58 | 82 | +56.304% |
| 2026-06-12 | 8.2000 | 8.2000 | 8.0300 | 8.1000 | +0.621% | 53 | 83 | +77.531% |
| 2026-06-11 | 7.8100 | 8.1000 | 7.7600 | 8.0500 | +6.481% | 90 | 82 | +78.634% |
| 2026-06-10 | 7.6000 | 7.7000 | 7.5600 | 7.5600 | -0.526% | 57 | 85 | +90.212% |
| 2026-06-09 | 7.3300 | 7.6000 | 7.3300 | 7.6000 | -10.588% | 10 | 88 | +89.211% |
| 2026-06-08 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +24.088% | 15 | 73 | +69.176% |
| 2026-06-05 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -28.197% | 8 | 68 | +109.927% |
| 2026-06-03 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -17.474% | 2 | 66 | +50.734% |
| 2026-06-01 | 11.5500 | 11.5600 | 11.5500 | 11.5600 | -5.246% | 22 | 70 | +24.394% |
| 2026-05-29 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -12.293% | 12 | 58 | +17.869% |
| 2026-05-26 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | -0.785% | 2 | 56 | +3.379% |
| 2026-05-22 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -4.104% | 1 | 55 | +2.568% |
| 2026-05-20 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | +0.206% | 5 | 52 | -1.642% |
| 2026-05-18 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -6.474% | 2 | 52 | -1.439% |
| 2026-05-15 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -3.406% | 1 | 51 | -7.821% |
| 2026-05-14 | 16.1400 | 16.1500 | 16.1400 | 16.1500 | +3.261% | 22 | 29 | -10.960% |
| 2026-05-01 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | -1.944% | 1 | 28 | -8.056% |
| 2026-04-22 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +6.689% | 2 | 28 | -9.843% |
| 2026-04-20 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +13.086% | 22 | 26 | -3.813% |
| 2026-04-08 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +16.784% | 1 | 4 | +8.775% |
| 2026-04-02 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -6.601% | 1 | 4 | +27.032% |
| 2026-04-01 | 12.0800 | 12.1200 | 12.0800 | 12.1200 | +8.700% | 3 | 0 | +18.647% |
| 2026-03-27 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | 0.000% | 1 | 0 | +28.969% |