IBIT270319C00038000
IBIT Mar 19 2027 38.00 Call
optionOPRA
EODOct 12, 2026
10.80USD1Vol1,230OI
IBIT270319C00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -5.923% | 1 | 1,231 | 0.000% |
| 2026-10-07 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -13.424% | 1 | 1,231 | -5.923% |
| 2026-10-02 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +9.587% | 1 | 1,230 | -18.552% |
| 2026-09-24 | 12.1100 | 12.1100 | 12.1000 | 12.1000 | +1.681% | 19 | 1,211 | -10.744% |
| 2026-09-23 | 12.2300 | 12.2300 | 11.9000 | 11.9000 | -9.506% | 4 | 1,211 | -9.244% |
| 2026-09-22 | 13.1300 | 13.2000 | 12.9900 | 13.1500 | +0.921% | 6 | 1,211 | -17.871% |
| 2026-09-21 | 12.5900 | 13.2000 | 12.5900 | 13.0300 | +23.507% | 8 | 1,211 | -17.114% |
| 2026-09-18 | 10.2000 | 10.5500 | 10.2000 | 10.5500 | +26.347% | 4 | 1,213 | +2.370% |
| 2026-09-17 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +1.212% | 1 | 1,212 | +29.341% |
| 2026-09-16 | 8.1300 | 8.2500 | 8.1300 | 8.2500 | -3.509% | 6 | 1,214 | +30.909% |
| 2026-09-15 | 8.3500 | 8.5500 | 8.3500 | 8.5500 | -4.469% | 3 | 1,216 | +26.316% |
| 2026-09-10 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -9.596% | 1 | 1,216 | +20.670% |
| 2026-09-09 | 10.0000 | 10.0000 | 9.9000 | 9.9000 | +2.591% | 7 | 1,216 | +9.091% |
| 2026-09-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -14.222% | 1 | 1,217 | +11.917% |
| 2026-09-03 | 10.9000 | 11.3000 | 10.9000 | 11.2500 | +23.355% | 12 | 1,217 | -4.000% |
| 2026-09-02 | 9.1600 | 9.1600 | 9.0800 | 9.1200 | -0.762% | 3 | 1,218 | +18.421% |
| 2026-09-01 | 9.3000 | 9.3000 | 9.1100 | 9.1900 | -9.010% | 11 | 1,219 | +17.519% |
| 2026-08-31 | 9.5500 | 10.1000 | 9.5500 | 10.1000 | +6.204% | 5 | 1,218 | +6.931% |
| 2026-08-28 | 10.2900 | 10.3000 | 9.5100 | 9.5100 | -12.188% | 5 | 1,220 | +13.565% |
| 2026-08-27 | 10.7500 | 10.8500 | 10.7500 | 10.8300 | +9.949% | 3 | 1,220 | -0.277% |
| 2026-08-26 | 10.0600 | 10.1500 | 9.8500 | 9.8500 | -4.831% | 7 | 1,222 | +9.645% |
| 2026-08-25 | 10.0800 | 10.4900 | 10.0800 | 10.3500 | -2.358% | 20 | 1,224 | +4.348% |
| 2026-08-24 | 10.7000 | 10.7500 | 10.6000 | 10.6000 | +11.579% | 5 | 1,226 | +1.887% |
| 2026-08-21 | 9.6000 | 9.8500 | 9.3500 | 9.5000 | +23.377% | 188 | 1,226 | +13.684% |
| 2026-08-20 | 6.7500 | 7.7000 | 6.7500 | 7.7000 | +30.952% | 117 | 1,284 | +40.260% |
| 2026-08-19 | 5.3300 | 6.0900 | 5.2500 | 5.8800 | +27.826% | 45 | 1,244 | +83.673% |
| 2026-08-18 | 4.4500 | 4.6000 | 4.3500 | 4.6000 | +6.481% | 3 | 1,241 | +134.783% |
| 2026-08-17 | 4.1000 | 4.3200 | 4.1000 | 4.3200 | +9.367% | 10 | 1,232 | +150.000% |
| 2026-08-14 | 3.8400 | 3.9600 | 3.8400 | 3.9500 | -2.469% | 9 | 1,225 | +173.418% |
| 2026-08-13 | 4.1800 | 4.3500 | 4.0500 | 4.0500 | -2.174% | 4 | 1,226 | +166.667% |
| 2026-08-12 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | -4.388% | 158 | 1,289 | +160.870% |
| 2026-08-10 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -6.882% | 1 | 1,288 | +149.423% |
| 2026-08-07 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +3.104% | 5 | 1,283 | +132.258% |
| 2026-08-06 | 4.5400 | 4.7000 | 4.4600 | 4.5100 | +1.121% | 107 | 1,280 | +139.468% |
| 2026-08-04 | 4.4300 | 4.5400 | 4.4300 | 4.4600 | +7.470% | 35 | 1,281 | +142.152% |
| 2026-07-31 | 4.7000 | 4.7000 | 4.1000 | 4.1500 | -5.682% | 6 | 1,281 | +160.241% |
| 2026-07-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.222% | 1 | 1,281 | +145.455% |
| 2026-07-28 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.907% | 1 | 1,282 | +140.000% |
| 2026-07-27 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +4.440% | 1 | 1,281 | +118.623% |
| 2026-07-24 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -6.337% | 1 | 1,282 | +128.330% |
| 2026-07-23 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -5.959% | 6 | 1,287 | +113.861% |
| 2026-07-22 | 5.4000 | 5.4000 | 5.3700 | 5.3700 | -4.787% | 24 | 1,264 | +101.117% |
| 2026-07-21 | 5.6000 | 5.8300 | 5.6000 | 5.6400 | +10.156% | 28 | 1,248 | +91.489% |
| 2026-07-20 | 5.3000 | 5.3700 | 5.1000 | 5.1200 | +4.918% | 7 | 1,244 | +110.938% |
| 2026-07-14 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -2.595% | 2 | 1,243 | +121.311% |
| 2026-07-10 | 5.2000 | 5.2000 | 5.0000 | 5.0100 | +2.245% | 3 | 1,244 | +115.569% |
| 2026-07-09 | 4.8500 | 4.9000 | 4.8500 | 4.9000 | +6.754% | 158 | 1,086 | +120.408% |
| 2026-07-08 | 4.6300 | 4.6300 | 4.5000 | 4.5900 | -7.273% | 34 | 1,086 | +135.294% |
| 2026-07-07 | 5.0000 | 5.1700 | 4.9500 | 4.9500 | -2.941% | 36 | 1,061 | +118.182% |
| 2026-07-06 | 4.4000 | 5.1500 | 4.4000 | 5.1000 | +12.088% | 103 | 1,160 | +111.765% |
| 2026-07-02 | 4.5300 | 4.5500 | 4.4000 | 4.5500 | +9.639% | 128 | 1,282 | +137.363% |
| 2026-07-01 | 3.8400 | 4.1500 | 3.8400 | 4.1500 | +14.958% | 163 | 1,355 | +160.241% |
| 2026-06-30 | 3.6500 | 3.7200 | 3.5000 | 3.6100 | -14.252% | 411 | 1,239 | +199.169% |
| 2026-06-29 | 4.1400 | 4.2100 | 4.0000 | 4.2100 | +1.446% | 158 | 1,266 | +156.532% |
| 2026-06-26 | 4.2300 | 4.2300 | 4.0500 | 4.1500 | +2.469% | 24 | 1,250 | +160.241% |
| 2026-06-25 | 4.0200 | 4.2000 | 4.0200 | 4.0500 | -3.341% | 78 | 1,175 | +166.667% |
| 2026-06-24 | 4.6700 | 4.6700 | 4.0900 | 4.1900 | -11.789% | 77 | 1,154 | +157.757% |
| 2026-06-23 | 4.9000 | 4.9700 | 4.7500 | 4.7500 | -17.103% | 118 | 1,110 | +127.368% |
| 2026-06-22 | 5.9000 | 5.9000 | 5.7300 | 5.7300 | +15.758% | 5 | 1,105 | +88.482% |
| 2026-06-18 | 5.6000 | 5.6000 | 4.9500 | 4.9500 | -8.333% | 45 | 1,066 | +118.182% |
| 2026-06-17 | 5.7500 | 6.1300 | 5.4000 | 5.4000 | -10.744% | 46 | 1,070 | +100.000% |
| 2026-06-16 | 6.1500 | 6.1500 | 5.9500 | 6.0500 | -6.923% | 26 | 1,044 | +78.512% |
| 2026-06-15 | 6.5000 | 6.6000 | 6.3200 | 6.5000 | +19.705% | 94 | 1,005 | +66.154% |
| 2026-06-12 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -3.894% | 1 | 1,005 | +98.895% |
| 2026-06-11 | 5.5600 | 5.6500 | 5.5000 | 5.6500 | +7.211% | 13 | 1,009 | +91.150% |
| 2026-06-10 | 5.3000 | 5.3000 | 5.1500 | 5.2700 | +5.400% | 24 | 1,028 | +104.934% |
| 2026-06-09 | 5.3700 | 5.3700 | 5.0000 | 5.0000 | -15.683% | 18 | 1,045 | +116.000% |
| 2026-06-08 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +17.426% | 1 | 1,045 | +82.125% |
| 2026-06-05 | 5.2500 | 5.2500 | 4.7500 | 5.0500 | -15.693% | 964 | 106 | +113.861% |
| 2026-06-04 | 5.9500 | 6.0900 | 5.9300 | 5.9900 | -8.410% | 22 | 95 | +80.301% |
| 2026-06-03 | 6.9500 | 6.9500 | 6.5400 | 6.5400 | -5.491% | 13 | 93 | +65.138% |
| 2026-06-02 | 7.5300 | 7.5300 | 6.9200 | 6.9200 | -24.206% | 20 | 77 | +56.069% |
| 2026-05-29 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -7.778% | 1 | 76 | +18.291% |
| 2026-05-27 | 10.0300 | 10.0300 | 9.9000 | 9.9000 | -7.390% | 11 | 85 | +9.091% |
| 2026-05-26 | 10.9000 | 10.9000 | 10.6900 | 10.6900 | -3.083% | 5 | 82 | +1.029% |
| 2026-05-18 | 11.2000 | 11.2000 | 11.0300 | 11.0300 | -9.959% | 3 | 81 | -2.085% |
| 2026-05-15 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -3.162% | 1 | 80 | -11.837% |
| 2026-05-14 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +2.098% | 10 | 70 | -14.625% |
| 2026-05-13 | 12.2000 | 12.3900 | 12.2000 | 12.3900 | -4.324% | 2 | 70 | -12.833% |
| 2026-05-11 | 13.5400 | 13.5400 | 12.9500 | 12.9500 | +0.388% | 6 | 74 | -16.602% |
| 2026-05-07 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -4.232% | 2 | 76 | -16.279% |
| 2026-05-06 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -1.101% | 1 | 77 | -19.822% |
| 2026-05-05 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +5.910% | 5 | 72 | -20.705% |
| 2026-05-04 | 12.3800 | 12.9200 | 12.3800 | 12.8600 | +14.413% | 6 | 78 | -16.019% |
| 2026-04-28 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -6.489% | 1 | 78 | -3.915% |
| 2026-04-27 | 11.9000 | 12.0200 | 11.9000 | 12.0200 | -0.166% | 6 | 84 | -10.150% |
| 2026-04-24 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -0.578% | 1 | 83 | -10.299% |
| 2026-04-23 | 12.0800 | 12.4800 | 12.0200 | 12.1100 | -4.344% | 9 | 73 | -10.818% |
| 2026-04-22 | 12.8300 | 12.8800 | 12.6000 | 12.6600 | +10.087% | 24 | 73 | -14.692% |
| 2026-04-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.959% | 9 | 50 | -6.087% |
| 2026-04-17 | 12.5300 | 12.5300 | 12.0700 | 12.1000 | +10.000% | 3 | 41 | -10.744% |
| 2026-04-16 | 11.1500 | 11.1500 | 10.5000 | 11.0000 | -1.168% | 15 | 39 | -1.818% |
| 2026-04-15 | 11.0000 | 11.1300 | 11.0000 | 11.1300 | +2.392% | 4 | 29 | -2.965% |
| 2026-04-14 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +10.355% | 6 | 29 | -0.644% |
| 2026-04-13 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.431% | 1 | 23 | +9.645% |
| 2026-04-09 | 10.3900 | 10.3900 | 10.2000 | 10.2000 | +2.102% | 2 | 22 | +5.882% |
| 2026-04-08 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +12.881% | 4 | 21 | +8.108% |
| 2026-04-07 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -7.135% | 5 | 22 | +22.034% |
| 2026-04-06 | 9.4000 | 9.5300 | 9.4000 | 9.5300 | +8.790% | 2 | 22 | +13.326% |
| 2026-04-02 | 8.4400 | 8.7600 | 8.4400 | 8.7600 | -7.302% | 12 | 13 | +23.288% |
| 2026-04-01 | 9.5000 | 9.5000 | 9.4500 | 9.4500 | +3.846% | 2 | 0 | +14.286% |
| 2026-03-31 | 9.0800 | 9.1000 | 9.0800 | 9.1000 | +0.664% | 4 | 0 | +18.681% |
| 2026-03-30 | 9.1500 | 9.1500 | 9.0400 | 9.0400 | +5.731% | 5 | 0 | +19.469% |
| 2026-03-27 | 8.6100 | 8.7000 | 8.5500 | 8.5500 | 0.000% | 10 | 0 | +26.316% |