IBIT270319C00045000
IBIT Mar 19 2027 45.00 Call
optionOPRA
EODOct 16, 2026
5.55USD-8.113%(-0.49)12Vol10,689OI
IBIT270319C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.9600 | 5.9600 | 5.5500 | 5.5500 | -8.113% | 12 | 10,688 | 0.000% |
| 2026-10-15 | 5.4000 | 6.2000 | 5.4000 | 6.0400 | +2.547% | 148 | 10,755 | -8.113% |
| 2026-10-14 | 6.3000 | 6.3000 | 5.8000 | 5.8900 | -8.682% | 436 | 11,174 | -5.772% |
| 2026-10-13 | 6.5000 | 6.5000 | 6.4300 | 6.4500 | +1.575% | 177 | 11,340 | -13.953% |
| 2026-10-12 | 6.2500 | 6.4000 | 6.1000 | 6.3500 | +2.419% | 20 | 11,346 | -12.598% |
| 2026-10-09 | 6.3500 | 6.4400 | 6.2000 | 6.2000 | +2.649% | 17 | 11,339 | -10.484% |
| 2026-10-08 | 6.1000 | 6.1500 | 5.5500 | 6.0400 | -8.067% | 92 | 11,354 | -8.113% |
| 2026-10-07 | 6.5000 | 6.7000 | 6.4500 | 6.5700 | -12.980% | 179 | 11,181 | -15.525% |
| 2026-10-06 | 7.7000 | 7.9500 | 7.5500 | 7.5500 | 0.000% | 31 | 11,173 | -26.490% |
| 2026-10-05 | 7.4800 | 7.5500 | 7.3300 | 7.5500 | +1.071% | 39 | 11,171 | -26.490% |
| 2026-10-02 | 8.0500 | 8.1500 | 7.4700 | 7.4700 | +1.357% | 15 | 11,165 | -25.703% |
| 2026-10-01 | 6.9000 | 7.3700 | 6.9000 | 7.3700 | +6.349% | 3 | 11,170 | -24.695% |
| 2026-09-30 | 7.3800 | 7.3800 | 6.9000 | 6.9300 | +4.211% | 52 | 11,165 | -19.913% |
| 2026-09-29 | 7.1500 | 7.1500 | 6.5500 | 6.6500 | -3.623% | 12 | 11,161 | -16.541% |
| 2026-09-28 | 6.9500 | 7.0000 | 6.6700 | 6.9000 | -3.361% | 25 | 11,174 | -19.565% |
| 2026-09-25 | 7.2000 | 7.2000 | 7.0000 | 7.1400 | -4.545% | 19 | 11,187 | -22.269% |
| 2026-09-24 | 7.3000 | 7.5000 | 7.3000 | 7.4800 | -0.267% | 19 | 11,179 | -25.802% |
| 2026-09-23 | 7.9000 | 7.9700 | 7.3500 | 7.5000 | -8.981% | 153 | 11,236 | -26.000% |
| 2026-09-22 | 8.1000 | 8.4500 | 8.0200 | 8.2400 | -1.905% | 105 | 11,245 | -32.646% |
| 2026-09-21 | 7.6000 | 8.4500 | 7.0500 | 8.4000 | +34.400% | 299 | 11,373 | -33.929% |
| 2026-09-18 | 5.1000 | 6.3000 | 5.1000 | 6.2500 | +35.870% | 739 | 10,735 | -11.200% |
| 2026-09-17 | 4.6500 | 4.7800 | 4.5000 | 4.6000 | +0.218% | 65 | 10,704 | +20.652% |
| 2026-09-16 | 4.5000 | 4.6000 | 4.3000 | 4.5900 | -2.340% | 58 | 10,761 | +20.915% |
| 2026-09-15 | 4.8500 | 4.9000 | 4.5000 | 4.7000 | -18.261% | 260 | 10,715 | +18.085% |
| 2026-09-14 | 5.3000 | 5.7600 | 5.3000 | 5.7500 | +13.861% | 57 | 10,665 | -3.478% |
| 2026-09-11 | 5.5600 | 5.8200 | 5.0000 | 5.0500 | -1.942% | 92 | 10,637 | +9.901% |
| 2026-09-10 | 5.1500 | 5.2000 | 5.1000 | 5.1500 | -9.649% | 23 | 10,642 | +7.767% |
| 2026-09-09 | 6.0500 | 6.0500 | 5.5700 | 5.7000 | 0.000% | 66 | 10,619 | -2.632% |
| 2026-09-08 | 5.9500 | 5.9500 | 5.5000 | 5.7000 | -8.507% | 188 | 10,638 | -2.632% |
| 2026-09-04 | 5.9000 | 6.2300 | 5.9000 | 6.2300 | -12.254% | 88 | 10,645 | -10.915% |
| 2026-09-03 | 5.9000 | 7.1000 | 5.8900 | 7.1000 | +34.725% | 309 | 10,836 | -21.831% |
| 2026-09-02 | 5.2000 | 5.3400 | 5.1500 | 5.2700 | -1.679% | 47 | 11,012 | +5.313% |
| 2026-09-01 | 5.6000 | 5.7300 | 5.1900 | 5.3600 | -10.368% | 518 | 10,802 | +3.545% |
| 2026-08-31 | 5.6500 | 6.1000 | 5.6500 | 5.9800 | +7.748% | 77 | 10,754 | -7.191% |
| 2026-08-28 | 6.3200 | 6.3500 | 5.4500 | 5.5500 | -15.909% | 240 | 10,721 | 0.000% |
| 2026-08-27 | 6.2500 | 6.9200 | 6.2500 | 6.6000 | +9.091% | 103 | 10,670 | -15.909% |
| 2026-08-26 | 6.1800 | 6.1800 | 5.9000 | 6.0500 | -3.968% | 34 | 10,670 | -8.264% |
| 2026-08-25 | 6.5300 | 6.6000 | 6.1500 | 6.3000 | -2.174% | 365 | 10,599 | -11.905% |
| 2026-08-24 | 6.3500 | 6.8700 | 6.0000 | 6.4400 | +10.085% | 3,190 | 7,957 | -13.820% |
| 2026-08-21 | 5.6500 | 6.1400 | 5.5500 | 5.8500 | +32.955% | 759 | 8,468 | -5.128% |
| 2026-08-20 | 4.0000 | 4.4300 | 3.8000 | 4.4000 | +41.935% | 752 | 8,380 | +26.136% |
| 2026-08-19 | 2.2700 | 3.3000 | 2.2700 | 3.1000 | +41.553% | 298 | 8,385 | +79.032% |
| 2026-08-18 | 2.2100 | 2.2400 | 2.1900 | 2.1900 | +0.459% | 6 | 8,389 | +153.425% |
| 2026-08-17 | 1.9800 | 2.2000 | 1.9600 | 2.1800 | +15.957% | 54 | 8,340 | +154.587% |
| 2026-08-14 | 1.8000 | 1.8800 | 1.7700 | 1.8800 | -3.590% | 87 | 8,314 | +195.213% |
| 2026-08-13 | 2.0300 | 2.0300 | 1.8200 | 1.9500 | +1.563% | 22 | 8,326 | +184.615% |
| 2026-08-12 | 2.1000 | 2.1000 | 1.9200 | 1.9200 | -2.041% | 46 | 8,329 | +189.063% |
| 2026-08-11 | 2.0500 | 2.0500 | 1.9600 | 1.9600 | -7.109% | 8 | 8,323 | +183.163% |
| 2026-08-10 | 2.2200 | 2.3100 | 2.0900 | 2.1100 | -7.456% | 11 | 8,320 | +163.033% |
| 2026-08-07 | 2.4000 | 2.4000 | 2.2800 | 2.2800 | +1.786% | 27 | 8,294 | +143.421% |
| 2026-08-06 | 2.3300 | 2.3300 | 2.2400 | 2.2400 | -0.444% | 18 | 8,279 | +147.768% |
| 2026-08-05 | 2.1500 | 2.2700 | 2.1500 | 2.2500 | +0.446% | 54 | 8,239 | +146.667% |
| 2026-08-04 | 2.0800 | 2.2400 | 2.0800 | 2.2400 | +3.226% | 62 | 8,212 | +147.768% |
| 2026-08-03 | 1.9500 | 2.1700 | 1.9500 | 2.1700 | +7.426% | 22 | 8,200 | +155.760% |
| 2026-07-31 | 1.9800 | 2.0200 | 1.9700 | 2.0200 | -16.529% | 26 | 8,176 | +174.752% |
| 2026-07-30 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | +8.036% | 6 | 8,175 | +129.339% |
| 2026-07-29 | 2.3800 | 2.3800 | 2.2400 | 2.2400 | -0.444% | 159 | 8,072 | +147.768% |
| 2026-07-28 | 2.1300 | 2.2600 | 2.1300 | 2.2500 | -10.714% | 35 | 8,051 | +146.667% |
| 2026-07-27 | 2.5500 | 2.5500 | 2.4500 | 2.5200 | +6.780% | 65 | 8,039 | +120.238% |
| 2026-07-24 | 2.4500 | 2.4500 | 2.3600 | 2.3600 | -8.527% | 11 | 8,029 | +135.169% |
| 2026-07-23 | 2.6700 | 2.6700 | 2.5800 | 2.5800 | -10.105% | 90 | 7,979 | +115.116% |
| 2026-07-22 | 2.9000 | 2.9000 | 2.8200 | 2.8700 | -1.712% | 80 | 7,958 | +93.380% |
| 2026-07-21 | 2.9500 | 3.2000 | 2.9200 | 2.9200 | +11.027% | 104 | 7,914 | +90.068% |
| 2026-07-20 | 2.5300 | 2.8000 | 2.5300 | 2.6300 | +12.393% | 42 | 7,884 | +111.027% |
| 2026-07-17 | 2.2700 | 2.3400 | 2.2700 | 2.3400 | -7.510% | 4 | 7,882 | +137.179% |
| 2026-07-16 | 2.5200 | 2.5600 | 2.5200 | 2.5300 | -5.948% | 95 | 7,884 | +119.368% |
| 2026-07-15 | 2.7800 | 2.8000 | 2.6800 | 2.6900 | +1.509% | 13 | 7,926 | +106.320% |
| 2026-07-14 | 2.5600 | 2.7500 | 2.5600 | 2.6500 | +15.217% | 3,360 | 6,121 | +109.434% |
| 2026-07-13 | 2.4100 | 2.4500 | 2.3000 | 2.3000 | -13.534% | 67 | 6,060 | +141.304% |
| 2026-07-10 | 2.8200 | 2.8200 | 2.6600 | 2.6600 | +4.314% | 168 | 6,133 | +108.647% |
| 2026-07-09 | 2.5400 | 2.5500 | 2.5400 | 2.5500 | +2.823% | 55 | 6,183 | +117.647% |
| 2026-07-08 | 2.2800 | 2.4900 | 2.2800 | 2.4800 | -11.429% | 146 | 6,204 | +123.790% |
| 2026-07-07 | 2.6500 | 2.8500 | 2.5800 | 2.8000 | +15.226% | 159 | 6,053 | +98.214% |
| 2026-07-06 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | +0.830% | 1,002 | 6,053 | +128.395% |
| 2026-07-02 | 2.4300 | 2.4500 | 2.3900 | 2.4100 | +12.093% | 214 | 5,843 | +130.290% |
| 2026-07-01 | 1.9300 | 2.1700 | 1.9300 | 2.1500 | +16.216% | 20 | 5,835 | +158.140% |
| 2026-06-30 | 1.9600 | 1.9600 | 1.8000 | 1.8500 | -13.551% | 113 | 5,782 | +200.000% |
| 2026-06-29 | 2.2300 | 2.2500 | 1.9700 | 2.1400 | -2.283% | 133 | 5,670 | +159.346% |
| 2026-06-26 | 2.2500 | 2.2600 | 2.1900 | 2.1900 | -2.667% | 181 | 5,845 | +153.425% |
| 2026-06-25 | 2.2500 | 2.3000 | 2.0800 | 2.2500 | -6.250% | 158 | 5,781 | +146.667% |
| 2026-06-24 | 2.5200 | 2.5200 | 2.1600 | 2.4000 | -6.977% | 179 | 5,804 | +131.250% |
| 2026-06-23 | 2.6700 | 2.7100 | 2.5400 | 2.5800 | -16.234% | 548 | 5,539 | +115.116% |
| 2026-06-22 | 3.3300 | 3.3300 | 3.0800 | 3.0800 | +12.409% | 36 | 5,560 | +80.195% |
| 2026-06-18 | 3.0000 | 3.0000 | 2.7300 | 2.7400 | -14.107% | 123 | 5,645 | +102.555% |
| 2026-06-17 | 3.3400 | 3.4800 | 3.1900 | 3.1900 | -7.536% | 11 | 5,647 | +73.981% |
| 2026-06-16 | 3.5800 | 3.5800 | 3.4500 | 3.4500 | -5.479% | 25 | 5,645 | +60.870% |
| 2026-06-15 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | +13.003% | 28 | 5,645 | +52.055% |
| 2026-06-12 | 3.2000 | 3.3700 | 3.2000 | 3.2300 | -2.121% | 52 | 5,610 | +71.827% |
| 2026-06-11 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | +6.452% | 22 | 5,606 | +68.182% |
| 2026-06-10 | 3.2000 | 3.2200 | 3.1000 | 3.1000 | -1.587% | 40 | 5,607 | +79.032% |
| 2026-06-09 | 3.1600 | 3.2000 | 2.9600 | 3.1500 | -8.696% | 96 | 5,676 | +76.190% |
| 2026-06-08 | 3.5500 | 3.6000 | 3.4300 | 3.4500 | +11.290% | 21 | 5,664 | +60.870% |
| 2026-06-05 | 3.2000 | 3.2000 | 2.8200 | 3.1000 | -11.175% | 154 | 5,594 | +79.032% |
| 2026-06-04 | 4.4200 | 4.4200 | 3.4000 | 3.4900 | -12.531% | 893 | 5,095 | +59.026% |
| 2026-06-03 | 4.2500 | 4.2500 | 3.9500 | 3.9900 | -7.209% | 4,102 | 1,478 | +39.098% |
| 2026-06-02 | 4.7000 | 4.9500 | 4.2000 | 4.3000 | -20.370% | 114 | 1,480 | +29.070% |
| 2026-06-01 | 5.5500 | 5.5500 | 5.1000 | 5.4000 | -6.897% | 177 | 1,547 | +2.778% |
| 2026-05-29 | 5.9500 | 6.0500 | 5.5900 | 5.8000 | -1.695% | 32 | 1,546 | -4.310% |
| 2026-05-28 | 5.8300 | 5.9400 | 5.7000 | 5.9000 | -8.527% | 186 | 1,541 | -5.932% |
| 2026-05-27 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | -5.839% | 6 | 1,540 | -13.953% |
| 2026-05-26 | 7.2000 | 7.2000 | 6.8500 | 6.8500 | -1.722% | 12 | 1,530 | -18.978% |
| 2026-05-22 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -5.811% | 1 | 1,530 | -20.373% |
| 2026-05-21 | 7.2500 | 7.6000 | 7.2500 | 7.4000 | -1.465% | 10 | 1,530 | -25.000% |
| 2026-05-20 | 7.5500 | 7.5800 | 7.5100 | 7.5100 | +2.177% | 24 | 1,527 | -26.099% |
| 2026-05-19 | 7.3000 | 7.3500 | 7.3000 | 7.3500 | -0.943% | 9 | 1,531 | -24.490% |
| 2026-05-18 | 8.4000 | 8.4000 | 7.1600 | 7.4200 | -10.602% | 86 | 1,490 | -25.202% |
| 2026-05-15 | 8.5400 | 8.5400 | 8.1500 | 8.3000 | -9.783% | 101 | 1,521 | -33.133% |
| 2026-05-14 | 8.4000 | 9.2200 | 8.4000 | 9.2000 | +8.363% | 28 | 1,517 | -39.674% |
| 2026-05-13 | 8.6400 | 8.6400 | 8.4900 | 8.4900 | -5.667% | 17 | 1,511 | -34.629% |
| 2026-05-12 | 9.0000 | 9.0000 | 8.9000 | 9.0000 | -3.949% | 36 | 1,514 | -38.333% |
| 2026-05-11 | 9.1500 | 9.5000 | 9.1500 | 9.3700 | +6.477% | 27 | 1,511 | -40.768% |
| 2026-05-08 | 8.8500 | 8.8500 | 8.6400 | 8.8000 | -0.452% | 84 | 1,492 | -36.932% |
| 2026-05-07 | 8.9500 | 9.1000 | 8.6700 | 8.8400 | -5.857% | 130 | 1,461 | -37.217% |
| 2026-05-06 | 9.4000 | 9.6300 | 9.3900 | 9.3900 | -1.778% | 11 | 1,460 | -40.895% |
| 2026-05-05 | 9.4500 | 9.5600 | 9.4000 | 9.5600 | +5.752% | 47 | 1,436 | -41.946% |
| 2026-05-04 | 8.4500 | 9.0400 | 8.3900 | 9.0400 | +8.654% | 18 | 1,439 | -38.606% |
| 2026-05-01 | 8.4600 | 8.4600 | 8.2800 | 8.3200 | +11.081% | 11 | 1,430 | -33.293% |
| 2026-04-30 | 7.6000 | 7.6000 | 7.4900 | 7.4900 | +0.537% | 4 | 1,427 | -25.901% |
| 2026-04-29 | 7.7900 | 7.8100 | 7.4500 | 7.4500 | -0.667% | 84 | 1,366 | -25.503% |
| 2026-04-28 | 7.4500 | 7.6000 | 7.4500 | 7.5000 | -3.846% | 4 | 1,365 | -26.000% |
| 2026-04-27 | 8.2600 | 8.2600 | 7.8000 | 7.8000 | -4.878% | 6 | 1,361 | -28.846% |
| 2026-04-24 | 8.3700 | 8.3700 | 8.2000 | 8.2000 | -1.205% | 20 | 1,362 | -32.317% |
| 2026-04-23 | 8.2500 | 8.6500 | 8.2000 | 8.3000 | -6.215% | 418 | 1,535 | -33.133% |
| 2026-04-22 | 8.6500 | 8.9900 | 8.5300 | 8.8500 | +14.935% | 79 | 1,535 | -37.288% |
| 2026-04-21 | 8.0000 | 8.0000 | 7.6800 | 7.7000 | -3.145% | 80 | 1,470 | -27.922% |
| 2026-04-20 | 7.7000 | 8.0000 | 7.4200 | 7.9500 | -4.217% | 31 | 1,470 | -30.189% |
| 2026-04-17 | 8.6000 | 8.7500 | 8.2300 | 8.3000 | +7.792% | 438 | 1,467 | -33.133% |
| 2026-04-16 | 7.5500 | 7.7000 | 7.2000 | 7.7000 | -1.911% | 18 | 1,261 | -27.922% |
| 2026-04-15 | 7.4000 | 7.8500 | 7.4000 | 7.8500 | +4.667% | 41 | 1,261 | -29.299% |
| 2026-04-14 | 7.7600 | 8.1800 | 7.5000 | 7.5000 | +5.634% | 45 | 1,260 | -26.000% |
| 2026-04-13 | 6.7500 | 7.1000 | 6.7500 | 7.1000 | -1.662% | 8 | 1,240 | -21.831% |
| 2026-04-10 | 7.1000 | 7.2200 | 7.1000 | 7.2200 | +1.834% | 6 | 1,241 | -23.130% |
| 2026-04-09 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +2.014% | 10 | 1,237 | -21.721% |
| 2026-04-08 | 7.0700 | 7.0700 | 6.9000 | 6.9500 | +10.317% | 31 | 1,237 | -20.144% |
| 2026-04-07 | 6.1000 | 6.3000 | 6.1000 | 6.3000 | -5.405% | 6 | 1,238 | -11.905% |
| 2026-04-06 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +11.000% | 5 | 1,233 | -16.667% |
| 2026-04-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.091% | 20 | 1,228 | -7.500% |
| 2026-04-01 | 6.4500 | 6.6000 | 6.4500 | 6.6000 | +4.762% | 5 | 0 | -15.909% |
| 2026-03-31 | 6.1500 | 6.3300 | 5.9700 | 6.3000 | +5.000% | 140 | 0 | -11.905% |
| 2026-03-30 | 6.0800 | 6.0800 | 6.0000 | 6.0000 | +0.840% | 31 | 0 | -7.500% |
| 2026-03-27 | 6.0500 | 6.0500 | 5.8600 | 5.9500 | 0.000% | 1,103 | 0 | -6.723% |