IBIT270319C00036000
IBIT Mar 19 2027 36.00 Call
optionOPRA
InactiveOct 6, 2026
14.20USD+0.567%(+0.08)2Vol576OI
IBIT270319C00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +0.567% | 2 | 576 | 0.000% |
| 2026-10-05 | 14.4000 | 14.7100 | 14.1000 | 14.1200 | +4.748% | 8 | 575 | +0.567% |
| 2026-10-02 | 14.7500 | 14.7500 | 13.4800 | 13.4800 | -0.148% | 4 | 571 | +5.341% |
| 2026-09-29 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -9.091% | 3 | 574 | +5.185% |
| 2026-09-21 | 14.2000 | 14.8500 | 14.2000 | 14.8500 | +24.268% | 4 | 573 | -4.377% |
| 2026-09-18 | 11.7200 | 11.9500 | 11.7200 | 11.9500 | +24.091% | 16 | 558 | +18.828% |
| 2026-09-16 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -3.216% | 1 | 557 | +47.456% |
| 2026-09-15 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -11.161% | 1 | 557 | +42.714% |
| 2026-09-14 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +0.448% | 1 | 556 | +26.786% |
| 2026-09-11 | 11.1100 | 11.1500 | 11.1100 | 11.1500 | +7.729% | 2 | 556 | +27.354% |
| 2026-09-10 | 10.5800 | 10.5800 | 10.3500 | 10.3500 | -6.841% | 7 | 561 | +37.198% |
| 2026-09-09 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | -3.391% | 1 | 561 | +27.813% |
| 2026-09-04 | 11.5300 | 11.6000 | 11.5000 | 11.5000 | -6.352% | 12 | 560 | +23.478% |
| 2026-09-03 | 11.5000 | 12.2800 | 11.5000 | 12.2800 | +16.952% | 3 | 568 | +15.635% |
| 2026-09-02 | 10.5800 | 10.5800 | 10.5000 | 10.5000 | -8.056% | 12 | 560 | +35.238% |
| 2026-08-31 | 11.3700 | 11.4200 | 11.3700 | 11.4200 | +4.292% | 2 | 560 | +24.343% |
| 2026-08-28 | 10.7400 | 10.9500 | 10.5800 | 10.9500 | -3.609% | 16 | 564 | +29.680% |
| 2026-08-26 | 11.3000 | 11.3600 | 11.3000 | 11.3600 | -1.645% | 7 | 568 | +25.000% |
| 2026-08-25 | 11.7000 | 11.8200 | 11.5500 | 11.5500 | +6.944% | 12 | 572 | +22.944% |
| 2026-08-21 | 10.7000 | 11.1100 | 10.7000 | 10.8000 | +21.348% | 69 | 577 | +31.481% |
| 2026-08-20 | 8.2500 | 8.9000 | 8.2000 | 8.9000 | +28.986% | 304 | 311 | +59.551% |
| 2026-08-19 | 5.5500 | 7.5000 | 5.5500 | 6.9000 | +24.324% | 46 | 363 | +105.797% |
| 2026-08-18 | 5.3500 | 5.5500 | 5.3300 | 5.5500 | +1.835% | 211 | 171 | +155.856% |
| 2026-08-17 | 5.0500 | 5.4500 | 5.0500 | 5.4500 | +12.371% | 25 | 158 | +160.550% |
| 2026-08-14 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | -3.960% | 8 | 153 | +192.784% |
| 2026-08-13 | 4.8900 | 5.0500 | 4.8900 | 5.0500 | -0.980% | 23 | 158 | +181.188% |
| 2026-08-12 | 5.3100 | 5.3100 | 5.0500 | 5.1000 | -0.585% | 39 | 166 | +178.431% |
| 2026-08-11 | 5.1000 | 5.1500 | 5.1000 | 5.1300 | -3.208% | 14 | 154 | +176.803% |
| 2026-08-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.526% | 8 | 154 | +167.925% |
| 2026-08-06 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +2.000% | 3 | 152 | +153.119% |
| 2026-08-05 | 5.4700 | 5.6000 | 5.4700 | 5.5000 | 0.000% | 6 | 151 | +158.182% |
| 2026-08-04 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +11.562% | 2 | 149 | +158.182% |
| 2026-08-03 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -3.333% | 1 | 148 | +188.032% |
| 2026-07-31 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | -11.304% | 3 | 146 | +178.431% |
| 2026-07-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.679% | 1 | 145 | +146.957% |
| 2026-07-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +2.752% | 1 | 144 | +153.571% |
| 2026-07-28 | 5.3300 | 5.4500 | 5.3300 | 5.4500 | -7.939% | 2 | 142 | +160.550% |
| 2026-07-27 | 5.7000 | 5.9200 | 5.7000 | 5.9200 | +3.860% | 10 | 136 | +139.865% |
| 2026-07-24 | 5.6800 | 5.7000 | 5.6000 | 5.7000 | -13.636% | 3 | 136 | +149.123% |
| 2026-07-21 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +7.143% | 1 | 137 | +115.152% |
| 2026-07-20 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +4.054% | 1 | 136 | +130.519% |
| 2026-07-16 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -6.032% | 1 | 136 | +139.865% |
| 2026-07-15 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | +4.132% | 22 | 137 | +125.397% |
| 2026-07-14 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +15.458% | 1 | 136 | +134.711% |
| 2026-07-13 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -12.667% | 5 | 136 | +170.992% |
| 2026-07-10 | 6.0500 | 6.1500 | 5.9400 | 6.0000 | +7.143% | 54 | 131 | +136.667% |
| 2026-07-09 | 5.5800 | 5.6000 | 5.5800 | 5.6000 | +2.752% | 10 | 125 | +153.571% |
| 2026-07-08 | 5.3800 | 5.4500 | 5.3800 | 5.4500 | -9.917% | 22 | 103 | +160.550% |
| 2026-07-07 | 5.7500 | 6.0500 | 5.7500 | 6.0500 | +9.009% | 9 | 109 | +134.711% |
| 2026-07-06 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +2.968% | 3 | 106 | +155.856% |
| 2026-07-02 | 5.3000 | 5.3900 | 5.3000 | 5.3900 | +26.824% | 2 | 104 | +163.451% |
| 2026-06-30 | 4.3100 | 4.3100 | 4.2500 | 4.2500 | -13.618% | 13 | 107 | +234.118% |
| 2026-06-29 | 4.6000 | 4.9200 | 4.6000 | 4.9200 | -1.600% | 3 | 106 | +188.618% |
| 2026-06-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 107 | +184.000% |
| 2026-06-25 | 4.9300 | 5.0000 | 4.9300 | 5.0000 | -0.200% | 4 | 105 | +184.000% |
| 2026-06-24 | 5.3000 | 5.3000 | 4.8400 | 5.0100 | -11.327% | 27 | 79 | +183.433% |
| 2026-06-23 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | -17.398% | 2 | 77 | +151.327% |
| 2026-06-22 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +8.571% | 5 | 72 | +107.602% |
| 2026-06-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -7.625% | 5 | 67 | +125.397% |
| 2026-06-17 | 6.8500 | 6.8600 | 6.8200 | 6.8200 | -1.871% | 5 | 68 | +108.211% |
| 2026-06-16 | 7.0800 | 7.0800 | 6.9400 | 6.9500 | -8.673% | 17 | 69 | +104.317% |
| 2026-06-15 | 7.3500 | 7.6300 | 7.3500 | 7.6100 | +15.303% | 37 | 74 | +86.597% |
| 2026-06-12 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | +3.611% | 7 | 67 | +115.152% |
| 2026-06-11 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +2.247% | 5 | 72 | +122.920% |
| 2026-06-10 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +0.484% | 1 | 71 | +127.929% |
| 2026-06-09 | 6.3500 | 6.5000 | 6.2000 | 6.2000 | -6.203% | 5 | 66 | +129.032% |
| 2026-06-08 | 6.8000 | 6.8100 | 6.6100 | 6.6100 | +10.351% | 43 | 37 | +114.826% |
| 2026-06-05 | 6.6100 | 6.6100 | 5.8900 | 5.9900 | -13.439% | 15 | 32 | +137.062% |
| 2026-06-04 | 7.0500 | 7.0500 | 6.9000 | 6.9200 | -32.750% | 26 | 9 | +105.202% |
| 2026-05-29 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -17.083% | 1 | 9 | +37.998% |
| 2026-05-21 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | +1.888% | 1 | 8 | +14.424% |
| 2026-05-18 | 12.4000 | 12.4000 | 12.1800 | 12.1800 | -15.417% | 3 | 9 | +16.585% |
| 2026-05-14 | 13.8700 | 14.4000 | 13.8700 | 14.4000 | +6.588% | 10 | 10 | -1.389% |
| 2026-05-13 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -8.716% | 5 | 8 | +5.107% |
| 2026-05-06 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +29.032% | 4 | 4 | -4.054% |
| 2026-04-09 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +1.504% | 1 | 4 | +23.801% |
| 2026-04-08 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +20.213% | 1 | 3 | +25.664% |
| 2026-03-27 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 2 | 2 | +51.064% |