IBIT270319C00040000
IBIT Mar 19 2027 40.00 Call
optionOPRA
EODOct 16, 2026
8.75USD-5.914%(-0.55)71Vol23,923OI
IBIT270319C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.0700 | 9.2800 | 8.6500 | 8.7500 | -5.914% | 71 | 23,871 | 0.000% |
| 2026-10-15 | 9.2400 | 9.3000 | 9.2400 | 9.3000 | +2.198% | 3 | 23,869 | -5.914% |
| 2026-10-14 | 9.2500 | 9.3300 | 8.9900 | 9.1000 | -6.186% | 45 | 23,884 | -3.846% |
| 2026-10-13 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +4.301% | 1 | 23,884 | -9.794% |
| 2026-10-12 | 9.4000 | 9.4700 | 9.3000 | 9.3000 | -1.064% | 4 | 23,884 | -5.914% |
| 2026-10-09 | 9.6900 | 9.7000 | 9.4000 | 9.4000 | +3.070% | 40 | 23,979 | -6.915% |
| 2026-10-08 | 9.2200 | 9.2200 | 8.7500 | 9.1200 | -8.157% | 1,381 | 24,018 | -4.057% |
| 2026-10-07 | 9.8700 | 10.0000 | 9.6000 | 9.9300 | -8.648% | 30 | 24,031 | -11.883% |
| 2026-10-06 | 11.2300 | 11.3500 | 10.8700 | 10.8700 | -1.361% | 19 | 24,035 | -19.503% |
| 2026-10-05 | 10.8000 | 11.1000 | 10.8000 | 11.0200 | +6.990% | 7 | 24,031 | -20.599% |
| 2026-10-02 | 11.7700 | 11.7700 | 10.2200 | 10.3000 | -3.286% | 46 | 24,031 | -15.049% |
| 2026-10-01 | 10.2500 | 10.8500 | 10.2500 | 10.6500 | +5.550% | 10 | 24,033 | -17.840% |
| 2026-09-30 | 11.0000 | 11.0000 | 10.0800 | 10.0900 | +1.919% | 16 | 24,034 | -13.280% |
| 2026-09-29 | 10.2200 | 10.2200 | 9.8400 | 9.9000 | -0.503% | 3 | 24,033 | -11.616% |
| 2026-09-28 | 10.0300 | 10.2500 | 9.7200 | 9.9500 | -4.050% | 34 | 24,037 | -12.060% |
| 2026-09-25 | 10.4000 | 10.4400 | 10.1500 | 10.3700 | -3.714% | 43 | 24,015 | -15.622% |
| 2026-09-24 | 10.6000 | 10.7700 | 10.4900 | 10.7700 | +1.412% | 63 | 24,002 | -18.756% |
| 2026-09-23 | 11.2500 | 11.2500 | 10.5200 | 10.6200 | -9.463% | 152 | 24,257 | -17.608% |
| 2026-09-22 | 11.4500 | 11.7300 | 11.3000 | 11.7300 | -0.593% | 36 | 24,207 | -25.405% |
| 2026-09-21 | 10.7000 | 11.9100 | 10.7000 | 11.8000 | +26.882% | 364 | 24,299 | -25.847% |
| 2026-09-18 | 7.9500 | 9.3000 | 7.9500 | 9.3000 | +30.070% | 589 | 23,869 | -5.914% |
| 2026-09-17 | 7.4200 | 7.4200 | 7.1500 | 7.1500 | +0.704% | 22 | 23,877 | +22.378% |
| 2026-09-16 | 7.1000 | 7.2500 | 6.6500 | 7.1000 | -1.798% | 42 | 23,904 | +23.239% |
| 2026-09-15 | 7.5500 | 7.7200 | 6.7500 | 7.2300 | -14.741% | 1,550 | 25,103 | +21.024% |
| 2026-09-14 | 8.1500 | 8.6000 | 8.1500 | 8.4800 | +9.845% | 1,041 | 24,095 | +3.184% |
| 2026-09-11 | 8.3000 | 8.3200 | 7.6000 | 7.7200 | 0.000% | 136 | 24,138 | +13.342% |
| 2026-09-10 | 7.7500 | 7.9000 | 7.7200 | 7.7200 | -6.988% | 78 | 24,158 | +13.342% |
| 2026-09-09 | 8.6800 | 8.8000 | 8.3000 | 8.3000 | -3.488% | 13 | 24,160 | +5.422% |
| 2026-09-08 | 8.2500 | 8.6000 | 8.2500 | 8.6000 | -0.578% | 27 | 24,160 | +1.744% |
| 2026-09-04 | 8.8000 | 8.9500 | 8.6500 | 8.6500 | -12.449% | 17 | 24,167 | +1.156% |
| 2026-09-03 | 8.6000 | 9.9300 | 8.6000 | 9.8800 | +25.860% | 85 | 24,173 | -11.437% |
| 2026-09-02 | 7.7800 | 7.9500 | 7.6500 | 7.8500 | -0.759% | 50 | 24,181 | +11.465% |
| 2026-09-01 | 8.4000 | 8.4000 | 7.7500 | 7.9100 | -8.661% | 65 | 24,180 | +10.619% |
| 2026-08-31 | 8.2500 | 8.8000 | 8.2500 | 8.6600 | +6.914% | 141 | 24,165 | +1.039% |
| 2026-08-28 | 9.0000 | 9.0000 | 8.0000 | 8.1000 | -12.997% | 49 | 24,188 | +8.025% |
| 2026-08-27 | 9.2500 | 9.7000 | 9.2500 | 9.3100 | +7.011% | 88 | 24,175 | -6.015% |
| 2026-08-26 | 8.6300 | 8.8500 | 8.4800 | 8.7000 | -4.079% | 142 | 24,180 | +0.575% |
| 2026-08-25 | 8.6500 | 9.3000 | 8.6500 | 9.0700 | +3.068% | 69 | 24,213 | -3.528% |
| 2026-08-24 | 8.8000 | 9.5200 | 8.6300 | 8.8000 | +4.762% | 318 | 24,198 | -0.568% |
| 2026-08-21 | 8.2500 | 8.7100 | 7.9800 | 8.4000 | +28.440% | 495 | 24,200 | +4.167% |
| 2026-08-20 | 5.8800 | 6.6000 | 5.8800 | 6.5400 | +30.800% | 302 | 24,189 | +33.792% |
| 2026-08-19 | 3.8200 | 5.1300 | 3.8000 | 5.0000 | +33.333% | 1,600 | 23,483 | +75.000% |
| 2026-08-18 | 3.8000 | 3.8000 | 3.6600 | 3.7500 | +4.167% | 330 | 23,243 | +133.333% |
| 2026-08-17 | 3.3500 | 3.6500 | 3.3000 | 3.6000 | +14.286% | 863 | 22,460 | +143.056% |
| 2026-08-14 | 3.0900 | 3.2600 | 3.0900 | 3.1500 | -5.689% | 98 | 22,442 | +177.778% |
| 2026-08-13 | 3.4400 | 3.5000 | 3.1900 | 3.3400 | +0.300% | 132 | 22,404 | +161.976% |
| 2026-08-12 | 3.5000 | 3.5000 | 3.3000 | 3.3300 | -0.893% | 22 | 22,396 | +162.763% |
| 2026-08-11 | 3.5500 | 3.5500 | 3.3600 | 3.3600 | -6.667% | 7,653 | 15,063 | +160.417% |
| 2026-08-10 | 3.7500 | 3.8000 | 3.6000 | 3.6000 | -7.692% | 70 | 14,998 | +143.056% |
| 2026-08-07 | 3.9500 | 4.0000 | 3.8000 | 3.9000 | +2.094% | 36 | 14,990 | +124.359% |
| 2026-08-06 | 3.4500 | 3.8500 | 3.4500 | 3.8200 | +0.262% | 14 | 14,981 | +129.058% |
| 2026-08-05 | 3.6800 | 3.9000 | 3.6100 | 3.8100 | +1.600% | 310 | 14,996 | +129.659% |
| 2026-08-04 | 3.5300 | 3.7500 | 3.5300 | 3.7500 | +2.740% | 25 | 14,988 | +133.333% |
| 2026-08-03 | 3.3000 | 3.6500 | 3.3000 | 3.6500 | +7.353% | 71 | 15,031 | +139.726% |
| 2026-07-31 | 3.4500 | 3.4500 | 3.3500 | 3.4000 | -15.000% | 26 | 15,030 | +157.353% |
| 2026-07-30 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | +5.263% | 1,201 | 13,834 | +118.750% |
| 2026-07-29 | 3.9100 | 3.9100 | 3.7200 | 3.8000 | +2.151% | 5,416 | 8,462 | +130.263% |
| 2026-07-28 | 3.6000 | 3.7200 | 3.6000 | 3.7200 | -7.692% | 29 | 8,466 | +135.215% |
| 2026-07-27 | 4.1000 | 4.3000 | 4.0300 | 4.0300 | +2.025% | 11 | 8,472 | +117.122% |
| 2026-07-24 | 4.0000 | 4.0000 | 3.8000 | 3.9500 | -6.398% | 36 | 8,459 | +121.519% |
| 2026-07-23 | 4.3000 | 4.3000 | 4.1600 | 4.2200 | -6.637% | 879 | 7,764 | +107.346% |
| 2026-07-22 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | -4.842% | 26 | 7,758 | +93.584% |
| 2026-07-21 | 4.8100 | 4.9000 | 4.6000 | 4.7500 | +11.765% | 339 | 7,733 | +84.211% |
| 2026-07-20 | 4.1000 | 4.4500 | 4.0000 | 4.2500 | +6.250% | 72 | 7,679 | +105.882% |
| 2026-07-17 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | -1.235% | 11 | 7,673 | +118.750% |
| 2026-07-16 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | -5.814% | 6 | 7,673 | +116.049% |
| 2026-07-15 | 4.3500 | 4.4500 | 4.2500 | 4.3000 | +2.381% | 23 | 7,668 | +103.488% |
| 2026-07-14 | 4.0500 | 4.3000 | 4.0000 | 4.2000 | +14.441% | 32 | 7,693 | +108.333% |
| 2026-07-13 | 3.8700 | 3.8700 | 3.5900 | 3.6700 | -13.647% | 11 | 7,688 | +138.420% |
| 2026-07-10 | 4.3000 | 4.4300 | 4.2300 | 4.2500 | +8.142% | 14 | 7,696 | +105.882% |
| 2026-07-09 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | +2.880% | 6 | 7,691 | +122.646% |
| 2026-07-08 | 3.8000 | 3.9000 | 3.7500 | 3.8200 | -12.785% | 18 | 7,682 | +129.058% |
| 2026-07-07 | 4.1000 | 4.3900 | 4.1000 | 4.3800 | +3.059% | 13 | 7,682 | +99.772% |
| 2026-07-06 | 3.7500 | 4.3500 | 3.6500 | 4.2500 | +12.732% | 16 | 7,684 | +105.882% |
| 2026-07-02 | 3.7000 | 3.8500 | 3.7000 | 3.7700 | +10.882% | 40 | 7,721 | +132.095% |
| 2026-07-01 | 3.2200 | 3.4300 | 3.2200 | 3.4000 | +15.646% | 40 | 7,681 | +157.353% |
| 2026-06-30 | 3.0000 | 3.0700 | 2.9000 | 2.9400 | -14.783% | 55 | 7,658 | +197.619% |
| 2026-06-29 | 3.4500 | 3.5100 | 3.1600 | 3.4500 | +2.374% | 46 | 7,654 | +153.623% |
| 2026-06-25 | 3.4000 | 3.6000 | 3.2000 | 3.3700 | -3.714% | 68 | 7,649 | +159.644% |
| 2026-06-24 | 3.9000 | 3.9500 | 3.3900 | 3.5000 | -12.500% | 2,613 | 5,784 | +150.000% |
| 2026-06-23 | 4.1100 | 4.2000 | 4.0000 | 4.0000 | -13.607% | 355 | 5,663 | +118.750% |
| 2026-06-22 | 4.9400 | 5.0100 | 4.6300 | 4.6300 | +5.950% | 54 | 5,638 | +88.985% |
| 2026-06-18 | 4.8000 | 4.8000 | 4.2300 | 4.3700 | -6.624% | 784 | 5,643 | +100.229% |
| 2026-06-17 | 5.0000 | 5.1900 | 4.6800 | 4.6800 | -9.126% | 73 | 5,604 | +86.966% |
| 2026-06-16 | 5.2100 | 5.2200 | 5.1000 | 5.1500 | -4.630% | 16 | 5,600 | +69.903% |
| 2026-06-15 | 5.5600 | 5.6500 | 5.3900 | 5.4000 | +15.139% | 117 | 5,551 | +62.037% |
| 2026-06-12 | 4.9800 | 4.9800 | 4.6400 | 4.6900 | -3.099% | 123 | 5,440 | +86.567% |
| 2026-06-11 | 4.8200 | 4.9000 | 4.6000 | 4.8400 | +6.843% | 118 | 5,333 | +80.785% |
| 2026-06-10 | 4.5500 | 4.5600 | 4.4700 | 4.5300 | 0.000% | 78 | 5,337 | +93.157% |
| 2026-06-09 | 4.8500 | 4.8500 | 4.3000 | 4.5300 | -9.400% | 169 | 5,177 | +93.157% |
| 2026-06-08 | 5.0000 | 5.2000 | 5.0000 | 5.0000 | +16.279% | 390 | 4,850 | +75.000% |
| 2026-06-05 | 4.8000 | 4.8000 | 4.0600 | 4.3000 | -15.686% | 561 | 4,440 | +103.488% |
| 2026-06-04 | 5.0500 | 5.3000 | 5.0000 | 5.1000 | -10.839% | 101 | 4,349 | +71.569% |
| 2026-06-03 | 6.1300 | 6.1300 | 5.6500 | 5.7200 | -4.667% | 4,080 | 370 | +52.972% |
| 2026-06-02 | 6.5400 | 6.6000 | 5.8300 | 6.0000 | -19.679% | 170 | 310 | +45.833% |
| 2026-06-01 | 7.6500 | 7.6500 | 7.2100 | 7.4700 | -10.108% | 14 | 299 | +17.135% |
| 2026-05-29 | 8.2000 | 8.3100 | 8.2000 | 8.3100 | +1.341% | 6 | 295 | +5.295% |
| 2026-05-28 | 8.2700 | 8.4000 | 8.0300 | 8.2000 | -6.818% | 15 | 286 | +6.707% |
| 2026-05-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -13.556% | 50 | 336 | -0.568% |
| 2026-05-20 | 9.9600 | 10.1800 | 9.9600 | 10.1800 | +2.621% | 11 | 345 | -14.047% |
| 2026-05-19 | 9.8000 | 9.9200 | 9.8000 | 9.9200 | +0.202% | 2 | 343 | -11.794% |
| 2026-05-18 | 10.0600 | 10.0600 | 9.9000 | 9.9000 | -11.686% | 8 | 342 | -11.616% |
| 2026-05-13 | 11.1500 | 11.2500 | 11.0500 | 11.2100 | -4.919% | 110 | 385 | -21.945% |
| 2026-05-12 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | -0.924% | 100 | 305 | -25.785% |
| 2026-05-11 | 11.9000 | 11.9000 | 11.8700 | 11.9000 | +4.386% | 37 | 308 | -26.471% |
| 2026-05-08 | 11.5500 | 11.5800 | 11.4000 | 11.4000 | -0.956% | 3 | 307 | -23.246% |
| 2026-05-07 | 11.9000 | 11.9000 | 11.5100 | 11.5100 | -6.041% | 5 | 305 | -23.979% |
| 2026-05-06 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -0.407% | 1 | 306 | -28.571% |
| 2026-05-05 | 12.1600 | 12.3000 | 12.1600 | 12.3000 | +5.128% | 7 | 305 | -28.862% |
| 2026-05-04 | 11.0000 | 11.7000 | 11.0000 | 11.7000 | +6.364% | 10 | 314 | -25.214% |
| 2026-05-01 | 11.1000 | 11.1000 | 10.8900 | 11.0000 | +8.055% | 24 | 297 | -20.455% |
| 2026-04-30 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +6.597% | 1 | 296 | -14.047% |
| 2026-04-29 | 10.3000 | 10.3500 | 9.5500 | 9.5500 | -4.020% | 156 | 140 | -8.377% |
| 2026-04-28 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -3.585% | 3 | 137 | -12.060% |
| 2026-04-27 | 10.8500 | 10.8500 | 10.3200 | 10.3200 | -4.444% | 18 | 123 | -15.213% |
| 2026-04-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -1.370% | 2 | 125 | -18.981% |
| 2026-04-23 | 11.1000 | 11.1000 | 10.8300 | 10.9500 | -4.783% | 9 | 116 | -20.091% |
| 2026-04-22 | 11.3000 | 11.5000 | 11.2000 | 11.5000 | +15.000% | 10 | 116 | -23.913% |
| 2026-04-21 | 10.3000 | 10.3000 | 10.0000 | 10.0000 | -3.382% | 19 | 100 | -12.500% |
| 2026-04-20 | 10.1600 | 10.3500 | 10.1600 | 10.3500 | -3.989% | 2 | 100 | -15.459% |
| 2026-04-17 | 10.5000 | 11.1000 | 10.5000 | 10.7800 | +8.342% | 41 | 98 | -18.831% |
| 2026-04-16 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -3.865% | 2 | 86 | -12.060% |
| 2026-04-15 | 9.9000 | 10.3500 | 9.6200 | 10.3500 | -0.289% | 32 | 84 | -15.459% |
| 2026-04-14 | 10.3500 | 10.3800 | 10.3500 | 10.3800 | +10.074% | 13 | 55 | -15.703% |
| 2026-04-13 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -0.212% | 1 | 42 | -7.211% |
| 2026-04-10 | 9.1900 | 9.5500 | 9.1900 | 9.4500 | +0.532% | 6 | 41 | -7.407% |
| 2026-04-09 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +5.028% | 1 | 37 | -6.915% |
| 2026-04-08 | 9.4000 | 9.4000 | 8.8400 | 8.9500 | +11.875% | 18 | 36 | -2.235% |
| 2026-04-07 | 8.1600 | 8.1600 | 8.0000 | 8.0000 | -7.834% | 2 | 34 | +9.375% |
| 2026-04-06 | 8.6900 | 8.7000 | 8.6800 | 8.6800 | +12.000% | 5 | 33 | +0.806% |
| 2026-04-02 | 7.8000 | 7.8200 | 7.7500 | 7.7500 | -5.025% | 14 | 27 | +12.903% |
| 2026-03-31 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +0.741% | 1 | 0 | +7.230% |
| 2026-03-30 | 8.3900 | 8.3900 | 8.1000 | 8.1000 | +4.787% | 26 | 0 | +8.025% |
| 2026-03-27 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | 0.000% | 1 | 0 | +13.195% |