IBIT270319C00039000
IBIT Mar 19 2027 39.00 Call
optionOPRA
EODOct 16, 2026
9.70USD-2.414%(-0.24)10Vol652OI
IBIT270319C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.414% | 10 | 652 | 0.000% |
| 2026-10-15 | 9.7000 | 9.9400 | 9.7000 | 9.9400 | -4.607% | 27 | 635 | -2.414% |
| 2026-10-13 | 10.6000 | 10.6000 | 10.4200 | 10.4200 | +3.168% | 4 | 637 | -6.910% |
| 2026-10-12 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.000% | 1 | 637 | -3.960% |
| 2026-10-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.762% | 1 | 636 | -3.000% |
| 2026-10-07 | 10.5400 | 10.5400 | 10.5000 | 10.5000 | -12.863% | 2 | 637 | -7.619% |
| 2026-10-06 | 12.0000 | 12.0500 | 12.0000 | 12.0500 | +5.702% | 2 | 639 | -19.502% |
| 2026-10-02 | 12.3500 | 12.3500 | 11.4000 | 11.4000 | +1.786% | 14 | 643 | -14.912% |
| 2026-10-01 | 10.9800 | 11.2000 | 10.9800 | 11.2000 | +1.818% | 7 | 639 | -13.393% |
| 2026-09-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -11.504% | 5 | 634 | -11.818% |
| 2026-09-22 | 12.3700 | 12.4300 | 12.1900 | 12.4300 | +1.304% | 9 | 633 | -21.963% |
| 2026-09-21 | 12.0200 | 12.2700 | 12.0200 | 12.2700 | +28.751% | 9 | 633 | -20.945% |
| 2026-09-18 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +24.575% | 1 | 634 | +1.784% |
| 2026-09-16 | 7.4500 | 7.6500 | 7.4000 | 7.6500 | -1.290% | 28 | 661 | +26.797% |
| 2026-09-15 | 8.1000 | 8.1000 | 7.7200 | 7.7500 | -10.093% | 9 | 661 | +25.161% |
| 2026-09-11 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -10.208% | 1 | 660 | +12.529% |
| 2026-09-04 | 9.4200 | 9.6000 | 9.4200 | 9.6000 | -9.005% | 4 | 658 | +1.042% |
| 2026-09-03 | 10.4000 | 10.5900 | 10.4000 | 10.5500 | +24.118% | 17 | 657 | -8.057% |
| 2026-09-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.118% | 6 | 651 | +14.118% |
| 2026-09-01 | 8.6500 | 8.6600 | 8.2500 | 8.5100 | -8.789% | 90 | 723 | +13.984% |
| 2026-08-31 | 9.2600 | 9.3300 | 9.2600 | 9.3300 | +4.246% | 2 | 723 | +3.966% |
| 2026-08-28 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -1.972% | 2 | 722 | +8.380% |
| 2026-08-26 | 9.3100 | 9.3100 | 9.1200 | 9.1300 | -5.682% | 4 | 744 | +6.243% |
| 2026-08-25 | 9.8400 | 9.8400 | 9.6800 | 9.6800 | -0.206% | 325 | 814 | +0.207% |
| 2026-08-24 | 9.5500 | 10.0500 | 9.5500 | 9.7000 | +9.111% | 4 | 814 | 0.000% |
| 2026-08-21 | 9.1000 | 9.1000 | 8.8100 | 8.8900 | +25.211% | 70 | 825 | +9.111% |
| 2026-08-20 | 6.6900 | 7.1000 | 6.5500 | 7.1000 | +30.275% | 65 | 873 | +36.620% |
| 2026-08-19 | 4.7700 | 5.6200 | 4.7700 | 5.4500 | +35.236% | 399 | 489 | +77.982% |
| 2026-08-18 | 3.9900 | 4.0300 | 3.9200 | 4.0300 | -0.494% | 12 | 481 | +140.695% |
| 2026-08-17 | 3.7300 | 4.0500 | 3.7300 | 4.0500 | +14.407% | 160 | 360 | +139.506% |
| 2026-08-14 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -5.600% | 5 | 365 | +174.011% |
| 2026-08-13 | 3.8400 | 3.8500 | 3.5800 | 3.7500 | -0.531% | 31 | 344 | +158.667% |
| 2026-08-12 | 3.9000 | 3.9000 | 3.7700 | 3.7700 | +1.072% | 50 | 308 | +157.294% |
| 2026-08-11 | 3.8000 | 3.8000 | 3.7200 | 3.7300 | -3.117% | 39 | 303 | +160.054% |
| 2026-08-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 5 | 303 | +151.948% |
| 2026-08-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 1 | 302 | +142.500% |
| 2026-08-04 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.000% | 10 | 302 | +139.506% |
| 2026-08-03 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 100 | 208 | +158.667% |
| 2026-07-31 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -16.667% | 1 | 208 | +158.667% |
| 2026-07-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 100 | 108 | +115.556% |
| 2026-07-22 | 4.9700 | 5.1000 | 4.9700 | 5.0000 | -5.123% | 39 | 88 | +94.000% |
| 2026-07-21 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +28.537% | 5 | 83 | +84.061% |
| 2026-07-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.757% | 2 | 85 | +136.585% |
| 2026-07-13 | 4.2000 | 4.2000 | 3.9900 | 3.9900 | +15.652% | 3 | 84 | +143.108% |
| 2026-07-01 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +2.985% | 2 | 84 | +181.159% |
| 2026-06-30 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -9.459% | 1 | 83 | +189.552% |
| 2026-06-29 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | +0.271% | 47 | 89 | +162.162% |
| 2026-06-25 | 4.1500 | 4.1500 | 3.6900 | 3.6900 | -3.150% | 2 | 89 | +162.873% |
| 2026-06-24 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -14.382% | 14 | 100 | +154.593% |
| 2026-06-23 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | -11.531% | 20 | 104 | +117.978% |
| 2026-06-22 | 5.1500 | 5.1500 | 5.0300 | 5.0300 | +7.479% | 34 | 76 | +92.843% |
| 2026-06-18 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -20.273% | 15 | 61 | +107.265% |
| 2026-06-15 | 6.0400 | 6.0400 | 5.8700 | 5.8700 | +16.238% | 34 | 65 | +65.247% |
| 2026-06-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -5.607% | 1 | 66 | +92.079% |
| 2026-06-08 | 5.5400 | 5.5400 | 5.3500 | 5.3500 | +11.458% | 6 | 61 | +81.308% |
| 2026-06-05 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | -11.111% | 21 | 61 | +102.083% |
| 2026-06-04 | 5.5300 | 5.6500 | 5.4000 | 5.4000 | -15.625% | 54 | 43 | +79.630% |
| 2026-06-02 | 7.1000 | 7.1000 | 6.4000 | 6.4000 | -38.756% | 10 | 34 | +51.562% |
| 2026-05-22 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -12.625% | 4 | 34 | -7.177% |
| 2026-05-08 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -0.911% | 1 | 33 | -18.896% |
| 2026-05-04 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +12.909% | 1 | 33 | -19.635% |
| 2026-04-28 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -6.638% | 4 | 33 | -9.261% |
| 2026-04-23 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +8.019% | 4 | 33 | -15.284% |
| 2026-04-21 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +6.533% | 1 | 34 | -8.491% |
| 2026-04-10 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +3.109% | 1 | 34 | -2.513% |
| 2026-04-09 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +0.208% | 1 | 34 | +0.518% |
| 2026-04-08 | 9.7000 | 9.7000 | 9.6300 | 9.6300 | +3.883% | 6 | 33 | +0.727% |
| 2026-04-06 | 9.1500 | 9.2700 | 9.1200 | 9.2700 | +6.797% | 26 | 28 | +4.639% |
| 2026-03-30 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 0.000% | 10 | 10 | +11.751% |