IBIT270319C00035000
IBIT Mar 19 2027 35.00 Call
optionOPRA
EODOct 15, 2026
12.10USD-7.280%(-0.95)1Vol401OI
IBIT270319C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -7.280% | 1 | 400 | 0.000% |
| 2026-10-14 | 13.3500 | 13.3500 | 13.0500 | 13.0500 | -1.806% | 3 | 398 | -7.280% |
| 2026-10-12 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | -3.696% | 1 | 397 | -8.954% |
| 2026-10-09 | 13.5500 | 13.8000 | 13.5500 | 13.8000 | +0.437% | 6 | 400 | -12.319% |
| 2026-10-07 | 13.6500 | 13.7400 | 13.6500 | 13.7400 | -4.583% | 4 | 396 | -11.936% |
| 2026-10-02 | 14.9800 | 14.9800 | 14.2100 | 14.4000 | -2.768% | 19 | 402 | -15.972% |
| 2026-10-01 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | +3.639% | 10 | 402 | -18.298% |
| 2026-09-30 | 14.4800 | 14.4800 | 14.2900 | 14.2900 | +4.079% | 45 | 415 | -15.325% |
| 2026-09-28 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | -4.120% | 1 | 414 | -11.872% |
| 2026-09-25 | 14.3300 | 14.3300 | 14.3200 | 14.3200 | -1.445% | 5 | 409 | -15.503% |
| 2026-09-24 | 14.7000 | 14.7000 | 14.5300 | 14.5300 | -6.799% | 6 | 415 | -16.724% |
| 2026-09-22 | 15.3500 | 15.6000 | 15.2500 | 15.5900 | +1.037% | 65 | 382 | -22.386% |
| 2026-09-21 | 14.8000 | 15.6500 | 14.8000 | 15.4300 | +18.238% | 114 | 481 | -21.581% |
| 2026-09-18 | 12.6200 | 13.0500 | 12.4000 | 13.0500 | +20.833% | 163 | 486 | -7.280% |
| 2026-09-17 | 10.5000 | 10.8000 | 10.5000 | 10.8000 | +5.058% | 31 | 456 | +12.037% |
| 2026-09-16 | 10.3200 | 10.3200 | 10.2800 | 10.2800 | -2.927% | 4 | 463 | +17.704% |
| 2026-09-15 | 10.8000 | 10.9400 | 10.2300 | 10.5900 | -8.707% | 61 | 404 | +14.259% |
| 2026-09-14 | 11.6000 | 11.6500 | 11.5500 | 11.6000 | +4.505% | 21 | 413 | +4.310% |
| 2026-09-11 | 11.8000 | 11.8000 | 11.0000 | 11.1000 | -0.538% | 3 | 414 | +9.009% |
| 2026-09-10 | 10.9500 | 11.1600 | 10.9500 | 11.1600 | -9.342% | 5 | 418 | +8.423% |
| 2026-09-09 | 12.3200 | 12.3200 | 12.2800 | 12.3100 | +4.146% | 7 | 423 | -1.706% |
| 2026-09-08 | 11.7400 | 12.1000 | 11.4200 | 11.8200 | -5.440% | 206 | 425 | +2.369% |
| 2026-09-04 | 12.3200 | 12.5700 | 11.9400 | 12.5000 | -7.407% | 132 | 434 | -3.200% |
| 2026-09-03 | 11.8800 | 13.5100 | 11.8800 | 13.5000 | +21.185% | 47 | 439 | -10.370% |
| 2026-09-02 | 10.9700 | 11.3300 | 10.9700 | 11.1400 | -0.801% | 54 | 430 | +8.618% |
| 2026-09-01 | 11.6900 | 11.8800 | 11.1200 | 11.2300 | -7.496% | 157 | 408 | +7.747% |
| 2026-08-31 | 11.5500 | 12.3000 | 11.5400 | 12.1400 | +4.927% | 244 | 380 | -0.329% |
| 2026-08-28 | 11.4000 | 11.7700 | 11.3900 | 11.5700 | -9.609% | 99 | 372 | +4.581% |
| 2026-08-27 | 12.4600 | 13.1500 | 12.4600 | 12.8000 | +8.936% | 9 | 370 | -5.469% |
| 2026-08-26 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -6.746% | 1 | 375 | +2.979% |
| 2026-08-25 | 12.3500 | 12.6000 | 12.3500 | 12.6000 | +1.205% | 10 | 379 | -3.968% |
| 2026-08-24 | 12.2000 | 12.9000 | 12.1500 | 12.4500 | +8.167% | 44 | 401 | -2.811% |
| 2026-08-21 | 11.2300 | 11.9500 | 11.1900 | 11.5100 | +20.903% | 105 | 399 | +5.126% |
| 2026-08-20 | 9.0000 | 9.5200 | 8.9500 | 9.5200 | +26.933% | 53 | 399 | +27.101% |
| 2026-08-19 | 6.5300 | 7.7500 | 6.5300 | 7.5000 | +24.792% | 65 | 440 | +61.333% |
| 2026-08-18 | 6.0500 | 6.0500 | 6.0100 | 6.0100 | +11.296% | 8 | 436 | +101.331% |
| 2026-08-14 | 5.2900 | 5.4000 | 5.2500 | 5.4000 | -0.917% | 17 | 435 | +124.074% |
| 2026-08-13 | 5.6500 | 5.7000 | 5.4500 | 5.4500 | -0.909% | 18 | 449 | +122.018% |
| 2026-08-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 3 | 451 | +120.000% |
| 2026-08-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.448% | 3 | 448 | +116.071% |
| 2026-08-10 | 6.1500 | 6.1500 | 5.7500 | 5.8000 | -7.348% | 9 | 442 | +108.621% |
| 2026-08-07 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +3.471% | 12 | 430 | +93.291% |
| 2026-08-06 | 6.0500 | 6.1500 | 6.0500 | 6.0500 | -0.820% | 16 | 414 | +100.000% |
| 2026-08-05 | 6.0200 | 6.1000 | 6.0200 | 6.1000 | +3.390% | 12 | 402 | +98.361% |
| 2026-08-03 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +7.273% | 5 | 400 | +105.085% |
| 2026-07-31 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.789% | 2 | 402 | +120.000% |
| 2026-07-28 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -5.928% | 4 | 398 | +100.663% |
| 2026-07-27 | 6.7500 | 6.7500 | 6.4100 | 6.4100 | -9.335% | 4 | 399 | +88.768% |
| 2026-07-22 | 7.0000 | 7.0700 | 6.9200 | 7.0700 | -2.483% | 7 | 399 | +71.146% |
| 2026-07-21 | 7.4000 | 7.4500 | 7.2500 | 7.2500 | +8.209% | 100 | 369 | +66.897% |
| 2026-07-20 | 6.5200 | 6.7000 | 6.5200 | 6.7000 | +13.946% | 3 | 372 | +80.597% |
| 2026-07-17 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -7.402% | 10 | 377 | +105.782% |
| 2026-07-16 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -3.642% | 3 | 380 | +90.551% |
| 2026-07-14 | 6.3500 | 6.6000 | 6.3500 | 6.5900 | +14.609% | 33 | 381 | +83.612% |
| 2026-07-13 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | -4.959% | 3 | 378 | +110.435% |
| 2026-07-09 | 6.2200 | 6.2200 | 6.0500 | 6.0500 | +1.681% | 2 | 380 | +100.000% |
| 2026-07-08 | 5.8000 | 5.9500 | 5.7500 | 5.9500 | -9.848% | 28 | 417 | +103.361% |
| 2026-07-07 | 6.2700 | 6.6000 | 6.2600 | 6.6000 | +1.538% | 29 | 388 | +83.333% |
| 2026-07-06 | 5.7500 | 6.5000 | 5.7500 | 6.5000 | +11.111% | 154 | 468 | +86.154% |
| 2026-07-02 | 5.9500 | 5.9500 | 5.7600 | 5.8500 | +24.733% | 288 | 467 | +106.838% |
| 2026-06-30 | 4.7500 | 4.9000 | 4.6900 | 4.6900 | -11.509% | 83 | 527 | +157.996% |
| 2026-06-29 | 5.2000 | 5.4700 | 5.1000 | 5.3000 | -4.159% | 55 | 516 | +128.302% |
| 2026-06-26 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +3.364% | 50 | 466 | +118.807% |
| 2026-06-25 | 5.8500 | 5.8500 | 5.3300 | 5.3500 | -1.835% | 5 | 463 | +126.168% |
| 2026-06-24 | 5.8500 | 5.8500 | 5.3600 | 5.4500 | -22.143% | 161 | 329 | +122.018% |
| 2026-06-22 | 7.2200 | 7.2200 | 7.0000 | 7.0000 | +2.941% | 5 | 326 | +72.857% |
| 2026-06-18 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -7.357% | 491 | 640 | +77.941% |
| 2026-06-17 | 7.3000 | 7.6500 | 7.2100 | 7.3400 | -2.133% | 65 | 643 | +64.850% |
| 2026-06-16 | 7.4700 | 7.6000 | 7.4300 | 7.5000 | -6.716% | 52 | 635 | +61.333% |
| 2026-06-15 | 8.1200 | 8.2100 | 8.0400 | 8.0400 | +13.559% | 62 | 634 | +50.498% |
| 2026-06-12 | 6.9700 | 7.0800 | 6.9700 | 7.0800 | -0.282% | 2 | 633 | +70.904% |
| 2026-06-11 | 6.9000 | 7.1000 | 6.9000 | 7.1000 | +8.397% | 43 | 630 | +70.423% |
| 2026-06-10 | 6.7500 | 6.7500 | 6.5500 | 6.5500 | -1.057% | 71 | 598 | +84.733% |
| 2026-06-09 | 6.6500 | 6.6500 | 6.2500 | 6.6200 | -7.283% | 131 | 517 | +82.779% |
| 2026-06-08 | 7.3000 | 7.4500 | 7.1400 | 7.1400 | +18.408% | 125 | 415 | +69.468% |
| 2026-06-05 | 6.7500 | 6.7500 | 5.9000 | 6.0300 | -16.828% | 517 | 165 | +100.663% |
| 2026-06-04 | 7.3600 | 7.3600 | 7.1100 | 7.2500 | -10.494% | 113 | 87 | +66.897% |
| 2026-06-03 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -23.223% | 1 | 86 | +49.383% |
| 2026-06-01 | 10.2800 | 10.5500 | 10.2800 | 10.5500 | -3.122% | 6 | 85 | +14.692% |
| 2026-05-29 | 10.9500 | 10.9500 | 10.8900 | 10.8900 | -12.740% | 4 | 84 | +11.111% |
| 2026-05-26 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -3.406% | 1 | 83 | -3.045% |
| 2026-05-22 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | +0.155% | 1 | 82 | -6.347% |
| 2026-05-21 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +1.176% | 15 | 82 | -6.202% |
| 2026-05-19 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -2.299% | 3 | 85 | -5.098% |
| 2026-05-18 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -6.786% | 1 | 84 | -7.280% |
| 2026-05-13 | 14.5000 | 14.5000 | 14.0000 | 14.0000 | -7.285% | 22 | 72 | -13.571% |
| 2026-05-12 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +1.684% | 3 | 69 | -19.868% |
| 2026-05-08 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +0.338% | 2 | 67 | -18.519% |
| 2026-05-07 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -4.331% | 1 | 71 | -18.243% |
| 2026-05-06 | 15.5000 | 15.5000 | 15.4700 | 15.4700 | -0.514% | 5 | 69 | -21.784% |
| 2026-05-05 | 15.4500 | 15.5500 | 15.4500 | 15.5500 | +3.667% | 7 | 62 | -22.186% |
| 2026-05-04 | 14.3000 | 15.0000 | 14.3000 | 15.0000 | +6.383% | 11 | 65 | -19.333% |
| 2026-05-01 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +12.800% | 1 | 65 | -14.184% |
| 2026-04-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.846% | 1 | 64 | -3.200% |
| 2026-04-28 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.840% | 1 | 63 | -6.923% |
| 2026-04-27 | 14.0000 | 14.0000 | 13.3800 | 13.3800 | -4.086% | 5 | 60 | -9.567% |
| 2026-04-24 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +6.489% | 34 | 60 | -13.262% |
| 2026-04-21 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -9.028% | 5 | 60 | -7.634% |
| 2026-04-17 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +14.741% | 10 | 60 | -15.972% |
| 2026-04-16 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -2.713% | 3 | 51 | -3.586% |
| 2026-04-14 | 13.0000 | 13.0000 | 12.9000 | 12.9000 | +7.054% | 12 | 48 | -6.202% |
| 2026-04-10 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +1.431% | 1 | 36 | +0.415% |
| 2026-04-09 | 11.9000 | 11.9000 | 11.8800 | 11.8800 | +6.356% | 34 | 35 | +1.852% |
| 2026-04-06 | 11.2100 | 11.2100 | 11.1700 | 11.1700 | +10.813% | 16 | 5 | +8.326% |
| 2026-04-02 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | 0.000% | 1 | 0 | +20.040% |