IBIT270319C00041000
IBIT Mar 19 2027 41.00 Call
optionOPRA
EODOct 12, 2026
8.70USD-1.695%(-0.15)3Vol401OI
IBIT270319C00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.695% | 3 | 401 | 0.000% |
| 2026-10-09 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +10.625% | 2 | 401 | -1.695% |
| 2026-10-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.797% | 12 | 407 | +8.750% |
| 2026-10-07 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -5.126% | 104 | 513 | -4.079% |
| 2026-10-02 | 9.5700 | 9.5700 | 9.5600 | 9.5600 | -2.944% | 2 | 511 | -8.996% |
| 2026-10-01 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +2.711% | 1 | 510 | -11.675% |
| 2026-09-28 | 9.6000 | 9.6500 | 9.5900 | 9.5900 | -0.104% | 220 | 406 | -9.281% |
| 2026-09-23 | 9.9600 | 10.1200 | 9.6000 | 9.6000 | -11.927% | 7 | 402 | -9.375% |
| 2026-09-22 | 10.7900 | 10.9000 | 10.7900 | 10.9000 | +1.395% | 20 | 384 | -20.183% |
| 2026-09-21 | 10.3200 | 10.7500 | 10.3200 | 10.7500 | +25.731% | 24 | 369 | -19.070% |
| 2026-09-18 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +29.545% | 7 | 365 | +1.754% |
| 2026-09-17 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.798% | 10 | 355 | +31.818% |
| 2026-09-15 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -9.707% | 1 | 355 | +28.130% |
| 2026-09-14 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +1.622% | 1 | 354 | +15.691% |
| 2026-09-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +3.497% | 8 | 354 | +17.568% |
| 2026-09-10 | 7.0400 | 7.1500 | 7.0400 | 7.1500 | -7.742% | 14 | 342 | +21.678% |
| 2026-09-09 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.899% | 10 | 332 | +12.258% |
| 2026-09-08 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.126% | 1 | 332 | +10.127% |
| 2026-09-04 | 8.1500 | 8.2400 | 8.1500 | 8.2400 | -10.919% | 161 | 429 | +5.583% |
| 2026-09-03 | 9.2700 | 9.3200 | 9.2500 | 9.2500 | +26.712% | 10 | 427 | -5.946% |
| 2026-09-01 | 7.4500 | 7.5500 | 7.3000 | 7.3000 | -9.317% | 19 | 424 | +19.178% |
| 2026-08-31 | 7.9400 | 8.1300 | 7.9400 | 8.0500 | -7.471% | 9 | 421 | +8.075% |
| 2026-08-27 | 8.9300 | 9.0000 | 8.6600 | 8.7000 | +2.353% | 69 | 380 | 0.000% |
| 2026-08-25 | 8.6000 | 8.6200 | 8.5000 | 8.5000 | -5.556% | 19 | 384 | +2.353% |
| 2026-08-24 | 8.0800 | 9.0000 | 8.0800 | 9.0000 | +15.979% | 97 | 364 | -3.333% |
| 2026-08-21 | 7.5700 | 7.9600 | 7.3500 | 7.7600 | +29.118% | 59 | 377 | +12.113% |
| 2026-08-20 | 5.6000 | 6.2000 | 5.5000 | 6.0100 | +33.556% | 20 | 367 | +44.759% |
| 2026-08-19 | 4.6000 | 4.6700 | 4.4000 | 4.5000 | +33.531% | 73 | 398 | +93.333% |
| 2026-08-18 | 3.3900 | 3.3900 | 3.3700 | 3.3700 | +18.662% | 2 | 397 | +158.160% |
| 2026-08-14 | 2.8200 | 2.9400 | 2.7500 | 2.8400 | -1.730% | 15 | 383 | +206.338% |
| 2026-08-13 | 3.1500 | 3.1500 | 2.8900 | 2.8900 | -5.246% | 21 | 363 | +201.038% |
| 2026-08-12 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.613% | 1 | 363 | +185.246% |
| 2026-08-11 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.321% | 45 | 318 | +180.645% |
| 2026-08-10 | 3.4500 | 3.4500 | 3.2400 | 3.2400 | -6.087% | 21 | 298 | +168.519% |
| 2026-08-07 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | +1.471% | 32 | 266 | +152.174% |
| 2026-08-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +5.590% | 2 | 264 | +155.882% |
| 2026-08-03 | 3.0500 | 3.2200 | 3.0500 | 3.2200 | +7.333% | 2 | 262 | +170.186% |
| 2026-07-31 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -12.536% | 2 | 263 | +190.000% |
| 2026-07-28 | 3.2700 | 3.4300 | 3.2700 | 3.4300 | -6.027% | 4 | 260 | +153.644% |
| 2026-07-27 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | +4.286% | 21 | 260 | +138.356% |
| 2026-07-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.136% | 1 | 260 | +148.571% |
| 2026-07-23 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -13.605% | 3 | 263 | +128.346% |
| 2026-07-21 | 4.4500 | 4.4500 | 4.4100 | 4.4100 | +10.526% | 18 | 270 | +97.279% |
| 2026-07-20 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +20.909% | 1 | 270 | +118.045% |
| 2026-07-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -13.386% | 2 | 272 | +163.636% |
| 2026-07-16 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -2.308% | 10 | 279 | +128.346% |
| 2026-07-15 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +1.563% | 1 | 279 | +123.077% |
| 2026-07-14 | 3.9400 | 3.9400 | 3.8400 | 3.8400 | +11.304% | 38 | 255 | +126.563% |
| 2026-07-13 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -5.479% | 1 | 256 | +152.174% |
| 2026-07-09 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +7.353% | 1 | 255 | +138.356% |
| 2026-07-08 | 3.5400 | 3.5400 | 3.4000 | 3.4000 | -15.423% | 2 | 254 | +155.882% |
| 2026-07-07 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +1.772% | 95 | 169 | +116.418% |
| 2026-07-06 | 3.8900 | 3.9500 | 3.8900 | 3.9500 | +49.057% | 64 | 146 | +120.253% |
| 2026-06-30 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | -8.935% | 30 | 166 | +228.302% |
| 2026-06-29 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | -9.063% | 101 | 189 | +198.969% |
| 2026-06-26 | 3.2400 | 3.2400 | 3.1500 | 3.2000 | +0.946% | 40 | 179 | +171.875% |
| 2026-06-25 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -0.314% | 5 | 175 | +174.448% |
| 2026-06-24 | 3.2000 | 3.2000 | 3.1700 | 3.1800 | -27.727% | 3 | 174 | +173.585% |
| 2026-06-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +5.012% | 20 | 188 | +97.727% |
| 2026-06-18 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -2.558% | 2 | 188 | +107.637% |
| 2026-06-17 | 4.7200 | 4.7200 | 4.3000 | 4.3000 | +0.467% | 2 | 189 | +102.326% |
| 2026-06-12 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +7.268% | 1 | 189 | +103.271% |
| 2026-06-09 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +5.000% | 1 | 188 | +118.045% |
| 2026-06-05 | 4.4600 | 4.4600 | 3.8000 | 3.8000 | -20.502% | 35 | 181 | +128.947% |
| 2026-06-04 | 4.6800 | 4.7800 | 4.6800 | 4.7800 | -11.481% | 3 | 179 | +82.008% |
| 2026-06-03 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | -30.680% | 11 | 177 | +61.111% |
| 2026-05-28 | 7.6500 | 7.7900 | 7.5200 | 7.7900 | -25.096% | 10 | 170 | +11.682% |
| 2026-05-15 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -9.957% | 1 | 171 | -16.346% |
| 2026-05-14 | 11.7000 | 11.7000 | 11.5500 | 11.5500 | +7.442% | 4 | 175 | -24.675% |
| 2026-05-13 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -1.376% | 1 | 175 | -19.070% |
| 2026-05-08 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -5.628% | 1 | 175 | -20.183% |
| 2026-05-06 | 11.7500 | 11.7500 | 11.5500 | 11.5500 | -1.282% | 2 | 177 | -24.675% |
| 2026-05-05 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +7.735% | 50 | 218 | -25.641% |
| 2026-05-04 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +15.042% | 5 | 223 | -19.890% |
| 2026-04-30 | 9.5000 | 9.5000 | 9.4400 | 9.4400 | -8.171% | 11 | 221 | -7.839% |
| 2026-04-27 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -1.059% | 1 | 220 | -15.370% |
| 2026-04-23 | 10.6000 | 10.6000 | 10.3200 | 10.3900 | -4.151% | 12 | 215 | -16.266% |
| 2026-04-22 | 10.8500 | 10.8500 | 10.8400 | 10.8400 | +13.508% | 51 | 215 | -19.742% |
| 2026-04-20 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +7.303% | 5 | 165 | -8.901% |
| 2026-04-16 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -2.626% | 2 | 160 | -2.247% |
| 2026-04-15 | 9.1000 | 9.1400 | 9.1000 | 9.1400 | -4.293% | 30 | 160 | -4.814% |
| 2026-04-14 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +11.827% | 1 | 140 | -8.901% |
| 2026-04-13 | 8.3900 | 8.5500 | 8.3900 | 8.5400 | -5.111% | 22 | 141 | +1.874% |
| 2026-04-10 | 8.7500 | 9.0200 | 8.7300 | 9.0000 | +4.046% | 17 | 142 | -3.333% |
| 2026-04-09 | 8.4700 | 8.8000 | 8.4700 | 8.6500 | 0.000% | 13 | 127 | +0.578% |
| 2026-04-08 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +14.570% | 5 | 123 | +0.578% |
| 2026-04-07 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -8.151% | 10 | 122 | +15.232% |
| 2026-04-06 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +12.912% | 5 | 122 | +5.839% |
| 2026-04-02 | 7.1500 | 7.2800 | 7.1500 | 7.2800 | -7.261% | 9 | 115 | +19.505% |
| 2026-04-01 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +1.290% | 15 | 0 | +10.828% |
| 2026-03-31 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 0.000% | 100 | 0 | +12.258% |