IBIT270319C00043000
IBIT Mar 19 2027 43.00 Call
optionOPRA
EODOct 16, 2026
6.78USD-4.237%(-0.30)18Vol2,646OI
IBIT270319C00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.6700 | 6.7800 | 6.6700 | 6.7800 | -4.237% | 18 | 2,646 | 0.000% |
| 2026-10-14 | 7.1000 | 7.1000 | 7.0800 | 7.0800 | -9.809% | 2 | 2,646 | -4.237% |
| 2026-10-13 | 7.8000 | 7.8500 | 7.8000 | 7.8500 | +6.081% | 3 | 2,647 | -13.631% |
| 2026-10-12 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -2.375% | 5 | 2,642 | -8.378% |
| 2026-10-09 | 7.5500 | 7.5800 | 7.5500 | 7.5800 | +8.286% | 2 | 2,640 | -10.554% |
| 2026-10-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.895% | 1 | 2,640 | -3.143% |
| 2026-10-07 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -15.084% | 1 | 2,640 | -10.789% |
| 2026-10-05 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +9.146% | 1 | 2,639 | -24.246% |
| 2026-10-02 | 8.4500 | 8.4500 | 8.2000 | 8.2000 | -4.540% | 16 | 2,633 | -17.317% |
| 2026-10-01 | 8.2700 | 8.5900 | 8.2700 | 8.5900 | +4.629% | 13 | 2,623 | -21.071% |
| 2026-09-30 | 8.0700 | 8.2100 | 8.0700 | 8.2100 | +0.122% | 2 | 2,624 | -17.418% |
| 2026-09-25 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.855% | 1 | 2,624 | -17.317% |
| 2026-09-23 | 9.2000 | 9.2000 | 8.7100 | 8.7100 | -8.796% | 2 | 2,625 | -22.158% |
| 2026-09-22 | 9.3700 | 9.5500 | 9.1200 | 9.5500 | -1.036% | 96 | 2,692 | -29.005% |
| 2026-09-21 | 8.8000 | 9.6500 | 8.8000 | 9.6500 | +30.759% | 43 | 2,692 | -29.741% |
| 2026-09-18 | 6.5000 | 7.3800 | 6.5000 | 7.3800 | +34.182% | 33 | 2,689 | -8.130% |
| 2026-09-17 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | +1.476% | 102 | 2,588 | +23.273% |
| 2026-09-16 | 5.3500 | 5.4200 | 5.3300 | 5.4200 | -4.912% | 9 | 2,595 | +25.092% |
| 2026-09-15 | 5.7600 | 5.7600 | 5.6100 | 5.7000 | -14.925% | 4 | 2,592 | +18.947% |
| 2026-09-14 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +10.197% | 4 | 2,589 | +1.194% |
| 2026-09-11 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +0.496% | 3 | 2,592 | +11.513% |
| 2026-09-10 | 6.2000 | 6.2000 | 6.0500 | 6.0500 | -11.290% | 12 | 2,585 | +12.066% |
| 2026-09-08 | 6.9500 | 6.9500 | 6.8200 | 6.8200 | -15.802% | 2 | 2,584 | -0.587% |
| 2026-09-03 | 7.2100 | 8.1300 | 7.2100 | 8.1000 | +29.187% | 29 | 2,582 | -16.296% |
| 2026-09-02 | 6.0400 | 6.2700 | 6.0400 | 6.2700 | +1.129% | 2 | 2,581 | +8.134% |
| 2026-09-01 | 6.4200 | 6.4700 | 6.1500 | 6.2000 | -8.419% | 13 | 2,583 | +9.355% |
| 2026-08-31 | 6.6000 | 6.7700 | 6.6000 | 6.7700 | +5.452% | 6 | 2,582 | +0.148% |
| 2026-08-28 | 7.2000 | 7.2800 | 6.3000 | 6.4200 | -18.217% | 72 | 2,591 | +5.607% |
| 2026-08-27 | 7.8500 | 7.8500 | 7.7700 | 7.8500 | +14.599% | 16 | 2,581 | -13.631% |
| 2026-08-26 | 6.8700 | 6.8700 | 6.8500 | 6.8500 | -6.803% | 2 | 2,630 | -1.022% |
| 2026-08-25 | 7.6000 | 7.6000 | 7.3500 | 7.3500 | -1.606% | 9 | 2,631 | -7.755% |
| 2026-08-24 | 7.2000 | 7.4700 | 7.2000 | 7.4700 | +9.853% | 2 | 2,633 | -9.237% |
| 2026-08-21 | 6.5000 | 7.0500 | 6.4700 | 6.8000 | +34.387% | 1,070 | 1,770 | -0.294% |
| 2026-08-20 | 4.6000 | 5.0600 | 4.5500 | 5.0600 | +36.757% | 263 | 2,048 | +33.992% |
| 2026-08-19 | 2.8000 | 3.9500 | 2.7500 | 3.7000 | +34.545% | 1,435 | 1,962 | +83.243% |
| 2026-08-18 | 2.6800 | 2.7500 | 2.6800 | 2.7500 | +1.852% | 81 | 1,962 | +146.545% |
| 2026-08-17 | 2.4400 | 2.7100 | 2.4400 | 2.7000 | +17.904% | 1,143 | 1,470 | +151.111% |
| 2026-08-14 | 2.2400 | 2.3800 | 2.2400 | 2.2900 | -0.435% | 557 | 918 | +196.070% |
| 2026-08-13 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -5.350% | 1 | 917 | +194.783% |
| 2026-08-12 | 2.6100 | 2.6100 | 2.4300 | 2.4300 | 0.000% | 104 | 813 | +179.012% |
| 2026-08-11 | 2.4900 | 2.4900 | 2.4300 | 2.4300 | -11.636% | 206 | 617 | +179.012% |
| 2026-08-10 | 2.7800 | 2.8100 | 2.7500 | 2.7500 | -4.514% | 26 | 591 | +146.545% |
| 2026-08-07 | 2.8700 | 2.9000 | 2.8700 | 2.8800 | +2.491% | 9 | 582 | +135.417% |
| 2026-08-06 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +2.555% | 1 | 583 | +141.281% |
| 2026-08-05 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -0.364% | 1 | 585 | +147.445% |
| 2026-08-04 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +1.852% | 5 | 585 | +146.545% |
| 2026-08-03 | 2.4000 | 2.7000 | 2.4000 | 2.7000 | +8.434% | 4 | 581 | +151.111% |
| 2026-07-31 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | -15.306% | 5 | 581 | +172.289% |
| 2026-07-30 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +3.521% | 5 | 586 | +130.612% |
| 2026-07-29 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +6.767% | 1 | 585 | +138.732% |
| 2026-07-28 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -13.355% | 1 | 585 | +154.887% |
| 2026-07-27 | 2.9700 | 3.0700 | 2.9600 | 3.0700 | -2.540% | 187 | 399 | +120.847% |
| 2026-07-23 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -11.268% | 1 | 398 | +115.238% |
| 2026-07-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +32.463% | 1 | 398 | +90.986% |
| 2026-07-17 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -21.176% | 3 | 398 | +152.985% |
| 2026-07-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.250% | 1 | 398 | +99.412% |
| 2026-07-10 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -2.439% | 1 | 397 | +111.875% |
| 2026-07-07 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | +15.493% | 2 | 398 | +106.707% |
| 2026-07-02 | 2.9300 | 2.9300 | 2.8400 | 2.8400 | +24.017% | 3 | 397 | +138.732% |
| 2026-06-30 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -11.923% | 2 | 397 | +196.070% |
| 2026-06-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.563% | 2 | 395 | +160.769% |
| 2026-06-26 | 2.5800 | 2.5800 | 2.5600 | 2.5600 | -39.048% | 264 | 131 | +164.844% |
| 2026-06-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +4.738% | 5 | 126 | +61.429% |
| 2026-06-08 | 4.2000 | 4.2000 | 4.0100 | 4.0100 | +14.571% | 4 | 123 | +69.077% |
| 2026-06-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -27.083% | 28 | 95 | +93.714% |
| 2026-06-03 | 4.8000 | 4.8000 | 4.7800 | 4.8000 | -3.226% | 16 | 109 | +41.250% |
| 2026-06-02 | 5.1800 | 5.2000 | 4.9500 | 4.9600 | -15.214% | 33 | 133 | +36.694% |
| 2026-06-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -13.076% | 1 | 134 | +15.897% |
| 2026-05-29 | 6.5500 | 6.7300 | 6.5500 | 6.7300 | +3.538% | 3 | 133 | +0.743% |
| 2026-05-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -11.202% | 2 | 133 | +4.308% |
| 2026-05-27 | 7.4500 | 7.4500 | 7.3200 | 7.3200 | -4.188% | 8 | 126 | -7.377% |
| 2026-05-26 | 7.9400 | 8.4800 | 7.6400 | 7.6400 | -2.551% | 9 | 125 | -11.257% |
| 2026-05-22 | 7.7400 | 7.8400 | 7.7400 | 7.8400 | -4.970% | 2 | 123 | -13.520% |
| 2026-05-21 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.602% | 1 | 122 | -17.818% |
| 2026-05-18 | 8.3000 | 8.3000 | 8.2000 | 8.3000 | -16.162% | 6 | 116 | -18.313% |
| 2026-05-08 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +2.062% | 1 | 115 | -31.515% |
| 2026-05-07 | 10.5500 | 10.5500 | 9.7000 | 9.7000 | -7.531% | 3 | 112 | -30.103% |
| 2026-05-06 | 10.3700 | 10.5500 | 10.3700 | 10.4900 | +3.248% | 5 | 102 | -35.367% |
| 2026-05-04 | 9.9800 | 10.1600 | 9.9800 | 10.1600 | +7.627% | 29 | 73 | -33.268% |
| 2026-05-01 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +10.798% | 1 | 73 | -28.178% |
| 2026-04-30 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +6.500% | 5 | 68 | -20.423% |
| 2026-04-29 | 8.5500 | 8.5500 | 8.0000 | 8.0000 | -5.325% | 51 | 18 | -15.250% |
| 2026-04-28 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -3.539% | 1 | 17 | -19.763% |
| 2026-04-27 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -7.006% | 1 | 16 | -22.603% |
| 2026-04-24 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +1.838% | 4 | 20 | -28.025% |
| 2026-04-23 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -6.754% | 1 | 21 | -26.703% |
| 2026-04-22 | 9.7800 | 9.9200 | 9.7800 | 9.9200 | +15.081% | 7 | 21 | -31.653% |
| 2026-04-21 | 8.8500 | 8.8800 | 8.6200 | 8.6200 | -3.037% | 3 | 19 | -21.346% |
| 2026-04-20 | 8.4500 | 8.8900 | 8.2300 | 8.8900 | -6.421% | 12 | 19 | -23.735% |
| 2026-04-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +10.723% | 6 | 12 | -28.632% |
| 2026-04-16 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +3.874% | 1 | 12 | -20.979% |
| 2026-04-15 | 8.1200 | 8.2600 | 8.1200 | 8.2600 | -1.314% | 11 | 12 | -17.918% |
| 2026-04-14 | 8.8600 | 8.8600 | 8.3700 | 8.3700 | +10.861% | 3 | 3 | -18.996% |
| 2026-04-13 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -2.956% | 1 | 2 | -10.199% |
| 2026-04-09 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 0.000% | 1 | 1 | -12.853% |