IBIT270319C00042000
IBIT Mar 19 2027 42.00 Call
optionOPRA
EODOct 15, 2026
7.98USD-0.250%(-0.02)30Vol1,252OI
IBIT270319C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.0000 | 8.1000 | 7.9800 | 7.9800 | -0.250% | 30 | 1,225 | 0.000% |
| 2026-10-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.226% | 2 | 1,227 | -0.250% |
| 2026-10-08 | 7.6500 | 7.7500 | 7.3000 | 7.7500 | -8.824% | 45 | 1,184 | +2.968% |
| 2026-10-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.808% | 1 | 1,185 | -6.118% |
| 2026-10-05 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +6.480% | 1 | 1,184 | -16.264% |
| 2026-10-02 | 9.2000 | 9.2000 | 8.9300 | 8.9500 | -0.886% | 27 | 1,161 | -10.838% |
| 2026-09-29 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +6.235% | 2 | 1,159 | -11.628% |
| 2026-09-28 | 8.6500 | 8.6500 | 8.5000 | 8.5000 | -4.709% | 6 | 1,163 | -6.118% |
| 2026-09-25 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -2.514% | 10 | 1,170 | -10.538% |
| 2026-09-24 | 9.0500 | 9.1500 | 9.0500 | 9.1500 | +1.217% | 10 | 1,170 | -12.787% |
| 2026-09-23 | 9.7500 | 9.7500 | 9.0400 | 9.0400 | -11.891% | 2 | 1,172 | -11.726% |
| 2026-09-22 | 9.9400 | 10.2700 | 9.9400 | 10.2600 | +0.293% | 87 | 1,248 | -22.222% |
| 2026-09-21 | 9.8000 | 10.2300 | 9.8000 | 10.2300 | +28.679% | 198 | 1,143 | -21.994% |
| 2026-09-18 | 6.7500 | 7.9500 | 6.7500 | 7.9500 | +32.060% | 7 | 1,144 | +0.377% |
| 2026-09-17 | 6.1200 | 6.1200 | 6.0200 | 6.0200 | +0.333% | 2 | 1,144 | +32.558% |
| 2026-09-16 | 5.8000 | 6.0000 | 5.7500 | 6.0000 | -0.826% | 14 | 1,148 | +33.000% |
| 2026-09-15 | 6.2500 | 6.2500 | 6.0500 | 6.0500 | -16.781% | 2 | 1,147 | +31.901% |
| 2026-09-14 | 7.0000 | 7.2700 | 7.0000 | 7.2700 | +1.395% | 30 | 1,118 | +9.766% |
| 2026-09-11 | 6.7300 | 7.1700 | 6.7300 | 7.1700 | +8.308% | 14 | 1,126 | +11.297% |
| 2026-09-10 | 6.6000 | 6.6200 | 6.6000 | 6.6200 | -9.932% | 143 | 1,126 | +20.544% |
| 2026-09-08 | 7.1500 | 7.3500 | 7.1500 | 7.3500 | -5.890% | 36 | 1,126 | +8.571% |
| 2026-09-04 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -10.023% | 1 | 1,125 | +2.177% |
| 2026-09-03 | 7.7000 | 8.7200 | 7.6700 | 8.6800 | +28.593% | 52 | 1,152 | -8.065% |
| 2026-09-02 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -10.000% | 1 | 1,151 | +18.222% |
| 2026-08-31 | 7.5300 | 7.5400 | 7.5000 | 7.5000 | +5.783% | 4 | 1,150 | +6.400% |
| 2026-08-28 | 7.9500 | 7.9500 | 7.0000 | 7.0900 | -13.113% | 115 | 1,151 | +12.553% |
| 2026-08-27 | 8.4000 | 8.4000 | 8.1600 | 8.1600 | +8.800% | 8 | 1,150 | -2.206% |
| 2026-08-26 | 7.3400 | 7.5000 | 7.3400 | 7.5000 | -7.063% | 325 | 1,421 | +6.400% |
| 2026-08-25 | 7.8300 | 8.1100 | 7.8300 | 8.0700 | +0.875% | 202 | 1,303 | -1.115% |
| 2026-08-24 | 7.8300 | 8.3500 | 7.5000 | 8.0000 | +6.952% | 7 | 1,302 | -0.250% |
| 2026-08-21 | 7.2500 | 7.5600 | 7.1600 | 7.4800 | +33.333% | 61 | 1,290 | +6.684% |
| 2026-08-20 | 4.9500 | 5.6300 | 4.9500 | 5.6100 | +37.838% | 463 | 944 | +42.246% |
| 2026-08-19 | 3.0800 | 4.2500 | 3.0800 | 4.0700 | +33.443% | 181 | 920 | +96.069% |
| 2026-08-18 | 3.0000 | 3.0800 | 2.9900 | 3.0500 | +2.694% | 453 | 1,102 | +161.639% |
| 2026-08-17 | 2.6800 | 2.9700 | 2.6800 | 2.9700 | +10.409% | 2 | 1,101 | +168.687% |
| 2026-08-13 | 2.7100 | 2.7100 | 2.6900 | 2.6900 | -4.610% | 102 | 1,000 | +196.654% |
| 2026-08-11 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -11.875% | 1 | 1,000 | +182.979% |
| 2026-08-07 | 3.2500 | 3.2500 | 3.1500 | 3.2000 | +3.560% | 31 | 981 | +149.375% |
| 2026-08-05 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | +5.102% | 5 | 981 | +158.252% |
| 2026-08-04 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | -1.342% | 8 | 973 | +171.429% |
| 2026-08-03 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -23.590% | 3 | 970 | +167.785% |
| 2026-07-22 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.645% | 1 | 970 | +104.615% |
| 2026-07-21 | 4.0500 | 4.0900 | 4.0500 | 4.0900 | +12.055% | 116 | 988 | +95.110% |
| 2026-07-20 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +17.363% | 96 | 892 | +118.630% |
| 2026-07-17 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -14.560% | 5 | 887 | +156.592% |
| 2026-07-15 | 3.6700 | 3.6700 | 3.6400 | 3.6400 | +1.111% | 20 | 873 | +119.231% |
| 2026-07-14 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | +18.033% | 208 | 675 | +121.667% |
| 2026-07-13 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -10.294% | 1 | 676 | +161.639% |
| 2026-07-09 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +9.677% | 1 | 676 | +134.706% |
| 2026-07-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -12.676% | 1 | 675 | +157.419% |
| 2026-07-06 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +25.442% | 1 | 676 | +124.789% |
| 2026-07-01 | 2.7200 | 2.8300 | 2.7200 | 2.8300 | +14.113% | 42 | 697 | +181.979% |
| 2026-06-30 | 2.5400 | 2.5400 | 2.3900 | 2.4800 | -13.287% | 100 | 650 | +221.774% |
| 2026-06-29 | 2.7800 | 2.9100 | 2.7500 | 2.8600 | -3.051% | 274 | 485 | +179.021% |
| 2026-06-26 | 2.8000 | 3.0000 | 2.8000 | 2.9500 | +4.240% | 93 | 481 | +170.508% |
| 2026-06-25 | 3.1200 | 3.1200 | 2.8300 | 2.8300 | -8.710% | 306 | 312 | +181.979% |
| 2026-06-24 | 3.3100 | 3.3100 | 2.8800 | 3.1000 | -8.824% | 273 | 227 | +157.419% |
| 2026-06-23 | 3.4500 | 3.5600 | 3.4000 | 3.4000 | -14.358% | 52 | 259 | +134.706% |
| 2026-06-22 | 4.1500 | 4.2500 | 3.9100 | 3.9700 | +5.867% | 74 | 222 | +101.008% |
| 2026-06-18 | 3.8700 | 3.8700 | 3.5800 | 3.7500 | -12.791% | 30 | 202 | +112.800% |
| 2026-06-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -5.495% | 10 | 192 | +85.581% |
| 2026-06-15 | 4.6700 | 4.6700 | 4.5500 | 4.5500 | +12.346% | 8 | 200 | +75.385% |
| 2026-06-12 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 3 | 197 | +97.037% |
| 2026-06-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.846% | 65 | 160 | +97.037% |
| 2026-06-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 35 | 125 | +104.615% |
| 2026-06-05 | 3.8200 | 3.9500 | 3.8000 | 3.9500 | -15.598% | 40 | 113 | +102.025% |
| 2026-06-04 | 4.4000 | 4.6800 | 4.4000 | 4.6800 | -7.327% | 7 | 113 | +70.513% |
| 2026-06-03 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | -6.308% | 2 | 112 | +58.020% |
| 2026-06-02 | 5.5600 | 5.6800 | 5.3700 | 5.3900 | -14.308% | 31 | 112 | +48.052% |
| 2026-06-01 | 6.5600 | 6.5600 | 6.2900 | 6.2900 | -9.496% | 16 | 97 | +26.868% |
| 2026-05-29 | 7.0500 | 7.1000 | 6.9500 | 6.9500 | -11.239% | 21 | 86 | +14.820% |
| 2026-05-27 | 7.9500 | 7.9500 | 7.7500 | 7.8300 | -9.480% | 11 | 79 | +1.916% |
| 2026-05-26 | 8.7500 | 8.7500 | 8.6500 | 8.6500 | -0.575% | 2 | 77 | -7.746% |
| 2026-05-22 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.695% | 8 | 77 | -8.276% |
| 2026-05-19 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | -10.152% | 18 | 59 | -9.831% |
| 2026-05-15 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -8.796% | 1 | 58 | -18.985% |
| 2026-05-12 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +5.779% | 1 | 57 | -26.111% |
| 2026-05-08 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -3.679% | 8 | 53 | -21.841% |
| 2026-05-04 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +7.614% | 1 | 53 | -24.717% |
| 2026-05-01 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +11.299% | 1 | 52 | -18.985% |
| 2026-04-29 | 9.1500 | 9.1500 | 8.8500 | 8.8500 | -8.290% | 7 | 52 | -9.831% |
| 2026-04-24 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +6.630% | 2 | 52 | -17.306% |
| 2026-04-21 | 9.1500 | 9.1500 | 9.0500 | 9.0500 | +1.117% | 15 | 47 | -11.823% |
| 2026-04-20 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -9.596% | 1 | 46 | -10.838% |
| 2026-04-17 | 9.4400 | 10.0000 | 9.4400 | 9.9000 | +13.793% | 3 | 46 | -19.394% |
| 2026-04-15 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.333% | 1 | 47 | -8.276% |
| 2026-04-14 | 9.0500 | 9.0500 | 9.0000 | 9.0000 | +15.681% | 6 | 46 | -11.333% |
| 2026-04-13 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -9.535% | 1 | 45 | +2.571% |
| 2026-04-10 | 8.3500 | 8.6000 | 8.3500 | 8.6000 | +10.256% | 2 | 45 | -7.209% |
| 2026-04-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.704% | 1 | 43 | +2.308% |
| 2026-04-08 | 8.2500 | 8.2500 | 8.0700 | 8.1000 | +13.287% | 61 | 42 | -1.481% |
| 2026-04-07 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -7.503% | 2 | 12 | +11.608% |
| 2026-04-06 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +13.343% | 5 | 10 | +3.234% |
| 2026-04-02 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 0.000% | 5 | 0 | +17.009% |