IBIT270319C00037000
IBIT Mar 19 2027 37.00 Call
optionOPRA
EODOct 15, 2026
11.60USD-2.110%(-0.25)17Vol396OI
IBIT270319C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 10.7200 | 11.6100 | 10.5500 | 11.6000 | -2.110% | 17 | 409 | 0.000% |
| 2026-10-09 | 11.8400 | 11.8500 | 11.8400 | 11.8500 | -12.092% | 6 | 413 | -2.110% |
| 2026-10-05 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +7.496% | 2 | 415 | -13.947% |
| 2026-10-02 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +0.723% | 1 | 416 | -7.496% |
| 2026-09-30 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +1.550% | 1 | 416 | -6.827% |
| 2026-09-29 | 12.5500 | 12.5500 | 12.2600 | 12.2600 | -4.961% | 2 | 415 | -5.383% |
| 2026-09-23 | 13.4500 | 13.7000 | 12.9000 | 12.9000 | -7.394% | 9 | 408 | -10.078% |
| 2026-09-22 | 13.7200 | 14.0100 | 13.7200 | 13.9300 | -1.206% | 9 | 413 | -16.726% |
| 2026-09-21 | 13.2500 | 14.1000 | 13.2500 | 14.1000 | +23.793% | 258 | 165 | -17.730% |
| 2026-09-18 | 10.0000 | 11.3900 | 10.0000 | 11.3900 | +26.556% | 2 | 164 | +1.844% |
| 2026-09-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -14.286% | 1 | 163 | +28.889% |
| 2026-09-14 | 10.6200 | 10.6200 | 10.5000 | 10.5000 | +3.960% | 26 | 162 | +10.476% |
| 2026-09-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -4.717% | 1 | 163 | +14.851% |
| 2026-09-04 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -11.519% | 2 | 161 | +9.434% |
| 2026-09-03 | 10.5800 | 12.0300 | 10.5800 | 11.9800 | +21.255% | 7 | 164 | -3.172% |
| 2026-09-02 | 9.6800 | 9.8800 | 9.6000 | 9.8800 | +0.919% | 62 | 214 | +17.409% |
| 2026-09-01 | 10.4000 | 10.4000 | 9.6000 | 9.7900 | -8.075% | 13 | 221 | +18.488% |
| 2026-08-31 | 10.5000 | 10.7700 | 10.5000 | 10.6500 | +6.500% | 16 | 211 | +8.920% |
| 2026-08-28 | 10.9600 | 10.9600 | 9.7500 | 10.0000 | -5.213% | 8 | 213 | +16.000% |
| 2026-08-26 | 10.5000 | 10.6200 | 10.5000 | 10.5500 | -4.955% | 10 | 222 | +9.953% |
| 2026-08-25 | 11.2000 | 11.2000 | 11.0800 | 11.1000 | -2.203% | 5 | 223 | +4.505% |
| 2026-08-24 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +12.376% | 5 | 223 | +2.203% |
| 2026-08-21 | 9.8000 | 10.5000 | 9.8000 | 10.1000 | +28.662% | 86 | 235 | +14.851% |
| 2026-08-20 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +21.517% | 3 | 238 | +47.771% |
| 2026-08-19 | 5.2200 | 6.6000 | 5.2200 | 6.4600 | +27.921% | 18 | 249 | +79.567% |
| 2026-08-18 | 4.9900 | 5.0500 | 4.9900 | 5.0500 | +3.061% | 22 | 267 | +129.703% |
| 2026-08-17 | 4.5000 | 4.9100 | 4.5000 | 4.9000 | +15.839% | 54 | 226 | +136.735% |
| 2026-08-14 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -3.645% | 2 | 226 | +174.232% |
| 2026-08-13 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -3.516% | 40 | 192 | +164.237% |
| 2026-08-12 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -3.191% | 2 | 190 | +154.945% |
| 2026-08-11 | 4.9500 | 4.9500 | 4.6300 | 4.7000 | -1.261% | 13 | 196 | +146.809% |
| 2026-08-10 | 5.1000 | 5.1400 | 4.7600 | 4.7600 | -6.114% | 32 | 166 | +143.697% |
| 2026-08-07 | 5.3000 | 5.3500 | 5.0700 | 5.0700 | -0.783% | 17 | 149 | +128.797% |
| 2026-08-06 | 4.9500 | 5.1200 | 4.9500 | 5.1100 | +0.196% | 15 | 134 | +127.006% |
| 2026-08-05 | 5.0300 | 5.1000 | 5.0300 | 5.1000 | +2.000% | 12 | 130 | +127.451% |
| 2026-08-04 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | +3.093% | 18 | 127 | +132.000% |
| 2026-08-03 | 4.8400 | 4.8500 | 4.8400 | 4.8500 | +4.301% | 15 | 122 | +139.175% |
| 2026-07-31 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | -6.061% | 10 | 116 | +149.462% |
| 2026-07-29 | 5.0900 | 5.1000 | 4.9500 | 4.9500 | -12.234% | 12 | 104 | +134.343% |
| 2026-07-23 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -6.000% | 4 | 101 | +105.674% |
| 2026-07-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.755% | 1 | 100 | +93.333% |
| 2026-07-21 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +9.204% | 1 | 101 | +88.006% |
| 2026-07-20 | 5.3500 | 5.6500 | 5.3500 | 5.6500 | +11.881% | 2 | 101 | +105.310% |
| 2026-07-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -14.840% | 1 | 101 | +129.703% |
| 2026-07-15 | 5.7500 | 5.9300 | 5.7500 | 5.9300 | +4.956% | 21 | 114 | +95.616% |
| 2026-07-14 | 5.3100 | 5.6500 | 5.3100 | 5.6500 | +17.708% | 25 | 93 | +105.310% |
| 2026-07-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -12.409% | 2 | 91 | +141.667% |
| 2026-07-10 | 5.7700 | 5.7700 | 5.4800 | 5.4800 | -3.009% | 7 | 90 | +111.679% |
| 2026-07-07 | 5.4300 | 5.6500 | 5.4300 | 5.6500 | +37.805% | 37 | 108 | +105.310% |
| 2026-06-30 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 1 | 108 | +182.927% |
| 2026-06-29 | 4.3500 | 4.6000 | 4.3500 | 4.6000 | 0.000% | 40 | 82 | +152.174% |
| 2026-06-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.545% | 1 | 82 | +152.174% |
| 2026-06-25 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.124% | 1 | 85 | +163.636% |
| 2026-06-24 | 4.8000 | 4.8000 | 4.4500 | 4.4500 | -13.592% | 7 | 84 | +160.674% |
| 2026-06-23 | 5.3600 | 5.3600 | 5.1300 | 5.1500 | -12.266% | 8 | 88 | +125.243% |
| 2026-06-18 | 5.9000 | 5.9000 | 5.8700 | 5.8700 | -4.397% | 7 | 86 | +97.615% |
| 2026-06-17 | 6.2500 | 6.5000 | 6.1400 | 6.1400 | -3.611% | 14 | 85 | +88.925% |
| 2026-06-16 | 6.6000 | 6.6000 | 6.3700 | 6.3700 | -7.681% | 15 | 77 | +82.104% |
| 2026-06-15 | 7.0500 | 7.0500 | 6.8100 | 6.9000 | +15.000% | 55 | 59 | +68.116% |
| 2026-06-12 | 6.0100 | 6.0300 | 6.0000 | 6.0000 | -1.639% | 13 | 51 | +93.333% |
| 2026-06-11 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +6.643% | 1 | 50 | +90.164% |
| 2026-06-10 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +5.926% | 2 | 48 | +102.797% |
| 2026-06-09 | 5.7900 | 5.7900 | 5.4000 | 5.4000 | -3.571% | 18 | 31 | +114.815% |
| 2026-06-05 | 5.5000 | 5.6000 | 5.3500 | 5.6000 | -12.773% | 3 | 28 | +107.143% |
| 2026-06-04 | 6.4000 | 6.4200 | 6.4000 | 6.4200 | -7.493% | 111 | 137 | +80.685% |
| 2026-06-03 | 7.1500 | 7.1500 | 6.9400 | 6.9400 | -8.079% | 123 | 22 | +67.147% |
| 2026-06-02 | 7.3600 | 7.5500 | 7.3600 | 7.5500 | -46.643% | 6 | 16 | +53.642% |
| 2026-05-11 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +9.266% | 1 | 17 | -18.021% |
| 2026-05-01 | 12.9300 | 12.9500 | 12.9300 | 12.9500 | +8.368% | 4 | 20 | -10.425% |
| 2026-04-30 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -4.705% | 2 | 18 | -2.929% |
| 2026-04-27 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -0.634% | 1 | 17 | -7.496% |
| 2026-04-24 | 12.6800 | 12.6800 | 12.6200 | 12.6200 | +21.932% | 4 | 13 | -8.082% |
| 2026-04-13 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -5.046% | 3 | 13 | +12.077% |
| 2026-04-10 | 10.8400 | 10.9000 | 10.8400 | 10.9000 | +8.674% | 5 | 13 | +6.422% |
| 2026-04-06 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +10.220% | 1 | 16 | +15.653% |
| 2026-04-02 | 9.2100 | 9.2300 | 9.1000 | 9.1000 | 0.000% | 14 | 6 | +27.473% |
| 2026-03-31 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.812% | 1 | 0 | +27.473% |
| 2026-03-30 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +5.869% | 3 | 0 | +21.339% |
| 2026-03-27 | 9.3000 | 9.3000 | 9.0300 | 9.0300 | 0.000% | 2 | 0 | +28.461% |