IBIT270319C00044000
IBIT Mar 19 2027 44.00 Call
optionOPRA
EODOct 16, 2026
6.00USD-10.847%(-0.73)1Vol1,503OI
IBIT270319C00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.847% | 1 | 1,518 | 0.000% |
| 2026-10-15 | 5.9000 | 6.7300 | 5.9000 | 6.7300 | +3.858% | 20 | 1,508 | -10.847% |
| 2026-10-14 | 6.5500 | 6.5500 | 6.4800 | 6.4800 | -9.371% | 2 | 1,508 | -7.407% |
| 2026-10-13 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +5.302% | 2 | 1,506 | -16.084% |
| 2026-10-12 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -5.432% | 5 | 1,501 | -11.635% |
| 2026-10-09 | 7.1700 | 7.1800 | 7.1700 | 7.1800 | +9.954% | 2 | 1,501 | -16.435% |
| 2026-10-08 | 6.7500 | 6.7500 | 6.3100 | 6.5300 | -8.926% | 904 | 1,258 | -8.116% |
| 2026-10-07 | 7.0000 | 7.2300 | 7.0000 | 7.1700 | -12.561% | 6 | 1,254 | -16.318% |
| 2026-10-05 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +7.190% | 101 | 1,154 | -26.829% |
| 2026-10-02 | 8.9000 | 8.9200 | 7.6500 | 7.6500 | -3.165% | 16 | 1,164 | -21.569% |
| 2026-10-01 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.597% | 200 | 1,007 | -24.051% |
| 2026-09-30 | 7.6500 | 7.7000 | 7.6500 | 7.7000 | +6.944% | 4 | 1,007 | -22.078% |
| 2026-09-29 | 7.6400 | 7.6400 | 7.2000 | 7.2000 | -4.636% | 3 | 1,006 | -16.667% |
| 2026-09-28 | 7.5900 | 7.5900 | 7.5000 | 7.5500 | -2.202% | 70 | 1,060 | -20.530% |
| 2026-09-25 | 7.8000 | 7.8000 | 7.6000 | 7.7200 | -3.620% | 20 | 1,081 | -22.280% |
| 2026-09-24 | 7.9800 | 8.0100 | 7.9800 | 8.0100 | +0.250% | 7 | 1,077 | -25.094% |
| 2026-09-23 | 8.0000 | 8.0000 | 7.9900 | 7.9900 | -9.308% | 11 | 1,077 | -24.906% |
| 2026-09-22 | 8.6100 | 8.8300 | 8.5500 | 8.8100 | -3.293% | 22 | 1,086 | -31.896% |
| 2026-09-21 | 8.2500 | 9.1100 | 8.2500 | 9.1100 | +36.173% | 71 | 1,093 | -34.138% |
| 2026-09-18 | 6.3500 | 6.7500 | 6.3500 | 6.6900 | +32.738% | 53 | 1,186 | -10.314% |
| 2026-09-17 | 5.1900 | 5.1900 | 5.0100 | 5.0400 | +0.800% | 400 | 895 | +19.048% |
| 2026-09-15 | 5.2800 | 5.3500 | 5.0000 | 5.0000 | -19.355% | 7 | 890 | +20.000% |
| 2026-09-14 | 5.8900 | 6.2000 | 5.8900 | 6.2000 | +12.319% | 45 | 910 | -3.226% |
| 2026-09-11 | 6.1900 | 6.1900 | 5.5200 | 5.5200 | -3.833% | 82 | 949 | +8.696% |
| 2026-09-10 | 5.6500 | 5.7400 | 5.6500 | 5.7400 | -8.013% | 7 | 943 | +4.530% |
| 2026-09-09 | 6.4000 | 6.4000 | 6.2400 | 6.2400 | -1.577% | 11 | 938 | -3.846% |
| 2026-09-08 | 6.0500 | 6.3400 | 6.0500 | 6.3400 | -6.074% | 2 | 938 | -5.363% |
| 2026-09-04 | 6.6000 | 6.7500 | 6.5300 | 6.7500 | -10.000% | 12 | 964 | -11.111% |
| 2026-09-03 | 6.3500 | 7.5000 | 6.3500 | 7.5000 | +30.662% | 98 | 975 | -20.000% |
| 2026-09-02 | 5.6100 | 5.7600 | 5.6100 | 5.7400 | -1.034% | 103 | 879 | +4.530% |
| 2026-09-01 | 6.1000 | 6.1700 | 5.6000 | 5.8000 | -10.355% | 127 | 774 | +3.448% |
| 2026-08-31 | 6.1500 | 6.5700 | 6.1500 | 6.4700 | +7.833% | 29 | 751 | -7.264% |
| 2026-08-28 | 6.8000 | 6.8200 | 5.9000 | 6.0000 | -18.699% | 145 | 746 | 0.000% |
| 2026-08-27 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +11.988% | 1 | 746 | -18.699% |
| 2026-08-26 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -5.180% | 1 | 885 | -8.953% |
| 2026-08-25 | 6.8500 | 7.0700 | 6.8500 | 6.9500 | +1.460% | 154 | 796 | -13.669% |
| 2026-08-24 | 6.7500 | 7.2900 | 6.4700 | 6.8500 | +9.600% | 9 | 802 | -12.409% |
| 2026-08-21 | 6.1000 | 6.6000 | 6.1000 | 6.2500 | +32.979% | 610 | 980 | -4.000% |
| 2026-08-20 | 4.3500 | 4.7800 | 4.2400 | 4.7000 | +38.235% | 258 | 1,076 | +27.660% |
| 2026-08-19 | 2.5000 | 3.4000 | 2.5000 | 3.4000 | +36.546% | 454 | 636 | +76.471% |
| 2026-08-18 | 2.3700 | 2.4900 | 2.3700 | 2.4900 | +15.814% | 3 | 636 | +140.964% |
| 2026-08-17 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +5.911% | 1 | 635 | +179.070% |
| 2026-08-14 | 2.0000 | 2.1200 | 1.9800 | 2.0300 | -3.333% | 59 | 633 | +195.567% |
| 2026-08-13 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.110% | 1 | 632 | +185.714% |
| 2026-08-12 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -1.794% | 1 | 633 | +173.973% |
| 2026-08-11 | 2.4000 | 2.4000 | 2.2100 | 2.2300 | -13.230% | 7 | 631 | +169.058% |
| 2026-08-07 | 2.6600 | 2.6600 | 2.5700 | 2.5700 | +2.390% | 301 | 350 | +133.463% |
| 2026-08-06 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 0.000% | 1 | 350 | +139.044% |
| 2026-08-05 | 2.4400 | 2.5100 | 2.4400 | 2.5100 | +2.033% | 2 | 348 | +139.044% |
| 2026-08-04 | 2.3500 | 2.4600 | 2.3500 | 2.4600 | +4.681% | 7 | 344 | +143.902% |
| 2026-08-03 | 2.1800 | 2.4200 | 2.1800 | 2.3500 | +3.982% | 22 | 339 | +155.319% |
| 2026-07-31 | 2.3100 | 2.3100 | 2.1700 | 2.2600 | -17.216% | 18 | 334 | +165.487% |
| 2026-07-30 | 2.6500 | 2.7300 | 2.6500 | 2.7300 | +9.200% | 4 | 334 | +119.780% |
| 2026-07-29 | 2.6700 | 2.6700 | 2.5000 | 2.5000 | +1.215% | 4 | 336 | +140.000% |
| 2026-07-28 | 2.5000 | 2.5000 | 2.4700 | 2.4700 | -8.519% | 3 | 334 | +142.915% |
| 2026-07-27 | 2.8500 | 2.8500 | 2.7000 | 2.7000 | +5.058% | 67 | 401 | +122.222% |
| 2026-07-24 | 2.7100 | 2.7100 | 2.5700 | 2.5700 | -11.073% | 3 | 404 | +133.463% |
| 2026-07-23 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -12.689% | 3 | 404 | +107.612% |
| 2026-07-21 | 3.2500 | 3.3500 | 3.2500 | 3.3100 | +8.525% | 10 | 405 | +81.269% |
| 2026-07-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +20.553% | 2 | 405 | +96.721% |
| 2026-07-17 | 2.4100 | 2.5300 | 2.4100 | 2.5300 | -7.664% | 4 | 404 | +137.154% |
| 2026-07-16 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -6.164% | 3 | 401 | +118.978% |
| 2026-07-15 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 0.000% | 60 | 341 | +105.479% |
| 2026-07-14 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +1.389% | 34 | 375 | +105.479% |
| 2026-07-10 | 2.9800 | 2.9800 | 2.8800 | 2.8800 | +5.109% | 2 | 375 | +108.333% |
| 2026-07-08 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +2.239% | 1 | 375 | +118.978% |
| 2026-07-02 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +15.021% | 1 | 374 | +123.881% |
| 2026-07-01 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +14.778% | 2 | 396 | +157.511% |
| 2026-06-30 | 2.0100 | 2.0700 | 2.0100 | 2.0300 | -15.768% | 29 | 381 | +195.567% |
| 2026-06-26 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -1.230% | 1 | 380 | +148.963% |
| 2026-06-25 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +1.667% | 1 | 381 | +145.902% |
| 2026-06-24 | 2.6700 | 2.6700 | 2.4000 | 2.4000 | -15.789% | 3 | 378 | +150.000% |
| 2026-06-23 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -29.630% | 3 | 375 | +110.526% |
| 2026-06-15 | 3.9300 | 4.1700 | 3.9300 | 4.0500 | +17.391% | 26 | 375 | +48.148% |
| 2026-06-11 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -8.000% | 1 | 374 | +73.913% |
| 2026-06-08 | 4.0400 | 4.0400 | 3.7000 | 3.7500 | +17.187% | 17 | 373 | +60.000% |
| 2026-06-05 | 3.3900 | 3.3900 | 3.2000 | 3.2000 | -17.313% | 2 | 372 | +87.500% |
| 2026-06-04 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -9.790% | 42 | 393 | +55.039% |
| 2026-06-03 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -8.723% | 2 | 402 | +39.860% |
| 2026-06-02 | 4.8500 | 4.8500 | 4.6200 | 4.7000 | -13.919% | 45 | 361 | +27.660% |
| 2026-06-01 | 5.6500 | 5.6500 | 5.4600 | 5.4600 | -21.326% | 64 | 385 | +9.890% |
| 2026-05-27 | 6.7800 | 6.9400 | 6.7800 | 6.9400 | -9.987% | 17 | 402 | -13.545% |
| 2026-05-26 | 7.9500 | 7.9500 | 7.7100 | 7.7100 | +1.447% | 15 | 387 | -22.179% |
| 2026-05-22 | 7.5600 | 7.6000 | 7.4500 | 7.6000 | -3.061% | 17 | 388 | -21.053% |
| 2026-05-21 | 8.1400 | 8.1400 | 7.8400 | 7.8400 | +0.384% | 5 | 388 | -23.469% |
| 2026-05-18 | 8.0500 | 8.0500 | 7.7700 | 7.8100 | -10.230% | 9 | 388 | -23.175% |
| 2026-05-15 | 9.0200 | 9.0200 | 8.7000 | 8.7000 | -8.901% | 7 | 382 | -31.034% |
| 2026-05-12 | 9.4500 | 9.5500 | 9.4500 | 9.5500 | -4.500% | 11 | 381 | -37.173% |
| 2026-05-11 | 9.6800 | 10.0000 | 9.6800 | 10.0000 | +0.503% | 56 | 366 | -40.000% |
| 2026-05-06 | 10.0000 | 10.0700 | 9.9500 | 9.9500 | -0.201% | 12 | 366 | -39.698% |
| 2026-05-05 | 10.0300 | 10.0300 | 9.9700 | 9.9700 | +12.022% | 12 | 364 | -39.819% |
| 2026-05-04 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +0.793% | 56 | 364 | -32.584% |
| 2026-05-01 | 8.7500 | 8.8500 | 8.7500 | 8.8300 | +9.689% | 18 | 361 | -32.050% |
| 2026-04-30 | 7.9000 | 8.1500 | 7.9000 | 8.0500 | +3.871% | 15 | 347 | -25.466% |
| 2026-04-29 | 8.2700 | 8.2700 | 7.7500 | 7.7500 | -1.525% | 7 | 351 | -22.581% |
| 2026-04-28 | 8.1000 | 8.1000 | 7.8700 | 7.8700 | -4.606% | 4 | 351 | -23.761% |
| 2026-04-27 | 8.2800 | 8.2800 | 8.2500 | 8.2500 | -3.734% | 13 | 348 | -27.273% |
| 2026-04-24 | 8.7200 | 8.7300 | 8.5700 | 8.5700 | -2.614% | 27 | 321 | -29.988% |
| 2026-04-23 | 8.7000 | 9.0500 | 8.7000 | 8.8000 | -5.882% | 88 | 266 | -31.818% |
| 2026-04-22 | 9.0500 | 9.3500 | 9.0500 | 9.3500 | +11.976% | 94 | 266 | -35.829% |
| 2026-04-20 | 7.9500 | 8.3500 | 7.9500 | 8.3500 | -6.180% | 38 | 303 | -28.144% |
| 2026-04-17 | 9.0000 | 9.1900 | 8.6900 | 8.9000 | +14.103% | 123 | 291 | -32.584% |
| 2026-04-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.878% | 5 | 185 | -23.077% |
| 2026-04-15 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 10 | 185 | -26.829% |
| 2026-04-14 | 8.6500 | 8.6500 | 8.2000 | 8.2000 | +18.841% | 66 | 175 | -26.829% |
| 2026-04-13 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -9.211% | 5 | 126 | -13.043% |
| 2026-04-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.662% | 5 | 126 | -21.053% |
| 2026-04-09 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +3.425% | 7 | 121 | -20.530% |
| 2026-04-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +21.667% | 5 | 114 | -17.808% |
| 2026-04-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.448% | 10 | 110 | 0.000% |
| 2026-03-31 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +6.349% | 10 | 0 | -10.448% |
| 2026-03-27 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 100 | 0 | -4.762% |