IBIT270319C00034000
IBIT Mar 19 2027 34.00 Call
optionOPRA
InactiveOct 8, 2026
14.11USD-4.144%(-0.61)7Vol164OI
IBIT270319C00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | -4.144% | 7 | 171 | 0.000% |
| 2026-10-07 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -10.079% | 7 | 194 | -4.144% |
| 2026-10-05 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | +6.230% | 50 | 144 | -13.806% |
| 2026-09-23 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | +20.203% | 1 | 143 | -8.436% |
| 2026-09-14 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +5.082% | 2 | 145 | +10.062% |
| 2026-09-11 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +2.521% | 1 | 151 | +15.656% |
| 2026-09-10 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -5.705% | 5 | 151 | +18.571% |
| 2026-09-03 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | +5.079% | 1 | 151 | +11.807% |
| 2026-09-02 | 12.0900 | 12.1500 | 11.8600 | 12.0100 | +0.083% | 169 | 152 | +17.485% |
| 2026-09-01 | 12.1400 | 12.1400 | 11.6600 | 12.0000 | -11.700% | 68 | 151 | +17.583% |
| 2026-08-27 | 13.9500 | 14.0200 | 13.5700 | 13.5900 | +2.489% | 111 | 154 | +3.826% |
| 2026-08-25 | 13.3300 | 13.3300 | 13.2600 | 13.2600 | +0.837% | 24 | 164 | +6.410% |
| 2026-08-24 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +6.737% | 1 | 163 | +7.300% |
| 2026-08-21 | 12.1700 | 12.5600 | 12.1700 | 12.3200 | +50.796% | 71 | 176 | +14.529% |
| 2026-08-19 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +23.788% | 2 | 174 | +72.705% |
| 2026-08-18 | 6.6000 | 6.6000 | 6.5600 | 6.6000 | +12.821% | 16 | 174 | +113.788% |
| 2026-08-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.465% | 4 | 170 | +141.197% |
| 2026-08-13 | 6.3500 | 6.3500 | 6.0600 | 6.0600 | -7.481% | 29 | 165 | +132.838% |
| 2026-08-12 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +2.826% | 5 | 165 | +115.420% |
| 2026-08-10 | 6.3500 | 6.3700 | 6.3300 | 6.3700 | -7.007% | 30 | 165 | +121.507% |
| 2026-08-07 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +6.366% | 4 | 169 | +105.985% |
| 2026-08-04 | 6.4700 | 6.4700 | 6.4200 | 6.4400 | +1.417% | 20 | 169 | +119.099% |
| 2026-07-31 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -15.559% | 4 | 165 | +122.205% |
| 2026-07-22 | 7.5100 | 7.5400 | 7.5100 | 7.5200 | -5.170% | 8 | 165 | +87.633% |
| 2026-07-21 | 7.9900 | 7.9900 | 7.8800 | 7.9300 | +12.164% | 57 | 166 | +77.932% |
| 2026-07-20 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +3.971% | 1 | 167 | +99.576% |
| 2026-07-17 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.207% | 15 | 182 | +107.500% |
| 2026-07-15 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | +4.920% | 5 | 186 | +94.621% |
| 2026-07-14 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -2.676% | 3 | 189 | +104.197% |
| 2026-07-10 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +9.231% | 1 | 190 | +98.732% |
| 2026-07-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -8.192% | 15 | 184 | +117.077% |
| 2026-07-07 | 7.2200 | 7.2200 | 7.0800 | 7.0800 | +0.568% | 26 | 174 | +99.294% |
| 2026-07-06 | 6.2000 | 7.0500 | 6.2000 | 7.0400 | +13.916% | 22 | 166 | +100.426% |
| 2026-07-02 | 6.1000 | 6.3300 | 6.1000 | 6.1800 | +6.368% | 23 | 172 | +128.317% |
| 2026-07-01 | 5.5000 | 5.8100 | 5.4500 | 5.8100 | +11.731% | 8 | 166 | +142.857% |
| 2026-06-30 | 5.2500 | 5.2500 | 5.1300 | 5.2000 | -10.035% | 26 | 140 | +171.346% |
| 2026-06-29 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -1.197% | 1 | 139 | +144.118% |
| 2026-06-26 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | -1.681% | 52 | 179 | +141.197% |
| 2026-06-25 | 6.1500 | 6.1500 | 5.7900 | 5.9500 | 0.000% | 90 | 106 | +137.143% |
| 2026-06-24 | 6.1600 | 6.1600 | 5.7700 | 5.9500 | -23.620% | 34 | 99 | +137.143% |
| 2026-06-22 | 7.7500 | 7.8100 | 7.7300 | 7.7900 | +11.286% | 36 | 99 | +81.130% |
| 2026-06-18 | 7.3000 | 7.3000 | 7.0000 | 7.0000 | -11.728% | 53 | 99 | +101.571% |
| 2026-06-17 | 7.7500 | 7.9700 | 7.7500 | 7.9300 | -1.245% | 64 | 99 | +77.932% |
| 2026-06-16 | 7.9800 | 8.1100 | 7.9800 | 8.0300 | -5.529% | 76 | 99 | +75.716% |
| 2026-06-15 | 8.7200 | 8.8100 | 8.5000 | 8.5000 | +11.111% | 62 | 99 | +66.000% |
| 2026-06-12 | 7.5200 | 7.6500 | 7.5000 | 7.6500 | +1.459% | 29 | 104 | +84.444% |
| 2026-06-11 | 7.5500 | 7.5900 | 7.5100 | 7.5400 | +6.197% | 20 | 104 | +87.135% |
| 2026-06-10 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | -0.699% | 24 | 104 | +98.732% |
| 2026-06-09 | 6.7500 | 7.1500 | 6.7500 | 7.1500 | -7.143% | 12 | 94 | +97.343% |
| 2026-06-08 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +14.925% | 3 | 97 | +83.247% |
| 2026-06-05 | 7.2300 | 7.2300 | 6.5500 | 6.7000 | -15.723% | 58 | 47 | +110.597% |
| 2026-06-04 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -14.516% | 1 | 47 | +77.484% |
| 2026-06-02 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -13.889% | 5 | 42 | +51.720% |
| 2026-06-01 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -9.244% | 4 | 42 | +30.648% |
| 2026-05-29 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -12.948% | 15 | 28 | +18.571% |
| 2026-05-26 | 13.7100 | 13.7100 | 13.6700 | 13.6700 | -15.877% | 25 | 28 | +3.219% |
| 2026-05-11 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +4.839% | 3 | 28 | -13.169% |
| 2026-05-08 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +29.059% | 3 | 25 | -8.968% |
| 2026-04-13 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | 0.000% | 25 | 25 | +17.485% |