IBIT270319C00046000
IBIT Mar 19 2027 46.00 Call
optionOPRA
EODOct 15, 2026
5.55USD+3.160%(+0.17)62Vol4,203OI
IBIT270319C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.9500 | 5.5500 | 4.7500 | 5.5500 | +3.160% | 62 | 4,168 | 0.000% |
| 2026-10-14 | 5.4000 | 5.4000 | 5.3800 | 5.3800 | -8.034% | 6 | 4,169 | +3.160% |
| 2026-10-13 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.211% | 2 | 4,171 | -5.128% |
| 2026-10-12 | 5.6500 | 5.7800 | 5.6000 | 5.7800 | +5.861% | 41 | 4,146 | -3.979% |
| 2026-10-08 | 5.6000 | 5.7500 | 5.0500 | 5.4600 | -9.000% | 40 | 4,143 | +1.648% |
| 2026-10-07 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | -12.664% | 24 | 4,148 | -7.500% |
| 2026-10-06 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -1.151% | 1 | 4,148 | -19.214% |
| 2026-10-05 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +4.198% | 1 | 4,148 | -20.144% |
| 2026-10-02 | 7.6500 | 7.6500 | 6.6700 | 6.6700 | -1.622% | 41 | 4,150 | -16.792% |
| 2026-10-01 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +7.448% | 1 | 4,149 | -18.142% |
| 2026-09-30 | 6.6300 | 6.6300 | 6.2900 | 6.3100 | -2.473% | 26 | 4,172 | -12.044% |
| 2026-09-29 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -0.919% | 1 | 4,171 | -14.219% |
| 2026-09-25 | 6.5000 | 6.5300 | 6.5000 | 6.5300 | -5.499% | 12 | 4,163 | -15.008% |
| 2026-09-23 | 7.4200 | 7.4200 | 6.6600 | 6.9100 | -9.673% | 16 | 4,175 | -19.682% |
| 2026-09-22 | 7.7000 | 7.7000 | 7.6500 | 7.6500 | -3.165% | 38 | 4,179 | -27.451% |
| 2026-09-21 | 7.0000 | 7.9000 | 7.0000 | 7.9000 | +36.442% | 67 | 4,206 | -29.747% |
| 2026-09-18 | 5.0000 | 5.8500 | 5.0000 | 5.7900 | +39.518% | 216 | 4,148 | -4.145% |
| 2026-09-17 | 4.1000 | 4.2500 | 4.1000 | 4.1500 | +3.750% | 24 | 4,158 | +33.735% |
| 2026-09-16 | 4.1900 | 4.1900 | 3.9400 | 4.0000 | -14.894% | 2,009 | 2,199 | +38.750% |
| 2026-09-15 | 4.3000 | 4.7000 | 4.3000 | 4.7000 | -11.321% | 8 | 2,194 | +18.085% |
| 2026-09-14 | 4.9000 | 5.3000 | 4.8500 | 5.3000 | +7.071% | 29 | 2,180 | +4.717% |
| 2026-09-11 | 5.2300 | 5.2300 | 4.9500 | 4.9500 | +4.430% | 23 | 2,179 | +12.121% |
| 2026-09-10 | 4.7800 | 4.8000 | 4.7000 | 4.7400 | -7.961% | 13 | 2,176 | +17.089% |
| 2026-09-09 | 5.7000 | 5.7000 | 5.1500 | 5.1500 | -3.738% | 48 | 2,151 | +7.767% |
| 2026-09-08 | 5.1500 | 5.3600 | 5.1000 | 5.3500 | -7.439% | 126 | 2,069 | +3.738% |
| 2026-09-04 | 5.7000 | 5.8000 | 5.4500 | 5.7800 | -12.557% | 24 | 2,061 | -3.979% |
| 2026-09-03 | 6.2000 | 6.6100 | 6.1500 | 6.6100 | +38.866% | 62 | 2,042 | -16.036% |
| 2026-09-01 | 5.2600 | 5.2600 | 4.7600 | 4.7600 | -14.848% | 22 | 2,040 | +16.597% |
| 2026-08-31 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +8.124% | 11 | 2,045 | -0.716% |
| 2026-08-28 | 5.9000 | 5.9000 | 5.0000 | 5.1700 | -16.207% | 236 | 2,552 | +7.350% |
| 2026-08-27 | 6.1700 | 6.4000 | 6.1300 | 6.1700 | +9.591% | 547 | 2,157 | -10.049% |
| 2026-08-26 | 5.7500 | 5.7500 | 5.3700 | 5.6300 | -7.705% | 605 | 1,612 | -1.421% |
| 2026-08-25 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +1.667% | 6 | 1,610 | -9.016% |
| 2026-08-24 | 6.3000 | 6.3000 | 6.0000 | 6.0000 | +8.108% | 29 | 1,618 | -7.500% |
| 2026-08-21 | 5.1400 | 5.7000 | 5.1400 | 5.5500 | +40.506% | 528 | 1,640 | 0.000% |
| 2026-08-20 | 3.5500 | 4.0500 | 3.5500 | 3.9500 | +41.071% | 538 | 1,133 | +40.506% |
| 2026-08-19 | 2.0800 | 2.8500 | 2.0800 | 2.8000 | +40.000% | 676 | 499 | +98.214% |
| 2026-08-18 | 1.9300 | 2.0400 | 1.9300 | 2.0000 | +14.943% | 9 | 495 | +177.500% |
| 2026-08-17 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | +8.750% | 132 | 370 | +218.966% |
| 2026-08-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -4.192% | 4 | 368 | +246.875% |
| 2026-08-13 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | -5.650% | 3 | 367 | +232.335% |
| 2026-08-12 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -0.562% | 1 | 368 | +213.559% |
| 2026-08-11 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -13.171% | 1 | 368 | +211.798% |
| 2026-08-10 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -0.966% | 1 | 369 | +170.732% |
| 2026-08-07 | 2.1500 | 2.1500 | 2.0700 | 2.0700 | +1.471% | 2 | 369 | +168.116% |
| 2026-08-06 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.488% | 1 | 370 | +172.059% |
| 2026-08-05 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +6.771% | 1 | 369 | +170.732% |
| 2026-08-04 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -1.031% | 1 | 369 | +189.063% |
| 2026-08-03 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +7.778% | 1 | 368 | +186.082% |
| 2026-07-31 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | -16.667% | 11 | 359 | +208.333% |
| 2026-07-30 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -1.818% | 1 | 359 | +156.944% |
| 2026-07-29 | 2.1100 | 2.2000 | 2.1100 | 2.2000 | +8.911% | 2 | 360 | +152.273% |
| 2026-07-28 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | -6.912% | 2 | 359 | +174.752% |
| 2026-07-27 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -0.913% | 1 | 359 | +155.760% |
| 2026-07-24 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -20.939% | 1 | 359 | +153.425% |
| 2026-07-21 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +11.694% | 1 | 439 | +100.361% |
| 2026-07-20 | 2.2500 | 2.4800 | 2.2500 | 2.4800 | +19.231% | 121 | 320 | +123.790% |
| 2026-07-17 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -7.556% | 1 | 320 | +166.827% |
| 2026-07-16 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | -8.907% | 7 | 316 | +146.667% |
| 2026-07-14 | 2.3600 | 2.4700 | 2.3600 | 2.4700 | +19.324% | 6 | 319 | +124.696% |
| 2026-07-13 | 2.1200 | 2.1200 | 2.0400 | 2.0700 | -20.690% | 3 | 318 | +168.116% |
| 2026-07-07 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +3.571% | 1 | 317 | +112.644% |
| 2026-07-06 | 2.2100 | 2.5200 | 2.1800 | 2.5200 | +17.209% | 9 | 312 | +120.238% |
| 2026-07-02 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +9.694% | 10 | 328 | +158.140% |
| 2026-07-01 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +0.513% | 1 | 328 | +183.163% |
| 2026-06-29 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | -4.878% | 4 | 329 | +184.615% |
| 2026-06-26 | 2.0400 | 2.0600 | 2.0100 | 2.0500 | +2.500% | 22 | 315 | +170.732% |
| 2026-06-25 | 2.1400 | 2.1400 | 2.0000 | 2.0000 | -0.498% | 3 | 324 | +177.500% |
| 2026-06-24 | 2.3300 | 2.3300 | 2.0100 | 2.0100 | -15.190% | 30 | 312 | +176.119% |
| 2026-06-23 | 2.4500 | 2.4900 | 2.3700 | 2.3700 | -6.693% | 14 | 306 | +134.177% |
| 2026-06-18 | 2.7600 | 2.7600 | 2.5000 | 2.5400 | -9.286% | 16 | 295 | +118.504% |
| 2026-06-17 | 3.0500 | 3.2200 | 2.8000 | 2.8000 | -10.543% | 206 | 151 | +98.214% |
| 2026-06-16 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -6.567% | 1 | 152 | +77.316% |
| 2026-06-15 | 3.3900 | 3.3900 | 3.3500 | 3.3500 | +9.836% | 4 | 151 | +65.672% |
| 2026-06-12 | 3.0200 | 3.1000 | 3.0200 | 3.0500 | +7.018% | 3 | 150 | +81.967% |
| 2026-06-10 | 2.9600 | 2.9600 | 2.8500 | 2.8500 | -2.397% | 3 | 171 | +94.737% |
| 2026-06-09 | 2.7600 | 2.9200 | 2.7600 | 2.9200 | -10.976% | 3 | 171 | +90.068% |
| 2026-06-08 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +21.481% | 1 | 172 | +69.207% |
| 2026-06-05 | 2.9200 | 3.0500 | 2.7000 | 2.7000 | -21.739% | 71 | 123 | +105.556% |
| 2026-06-04 | 3.2800 | 3.4500 | 3.2800 | 3.4500 | -8.000% | 70 | 165 | +60.870% |
| 2026-06-03 | 4.0000 | 4.0000 | 3.6000 | 3.7500 | -6.250% | 82 | 121 | +48.000% |
| 2026-06-02 | 4.4000 | 4.4000 | 3.9900 | 4.0000 | -20.000% | 10 | 112 | +38.750% |
| 2026-06-01 | 4.9500 | 5.0000 | 4.9300 | 5.0000 | -10.233% | 5 | 112 | +11.000% |
| 2026-05-29 | 5.3700 | 5.5800 | 5.2500 | 5.5700 | +0.723% | 6 | 111 | -0.359% |
| 2026-05-28 | 5.3500 | 5.5300 | 5.3300 | 5.5300 | -8.292% | 15 | 107 | +0.362% |
| 2026-05-27 | 6.0100 | 6.1100 | 5.9300 | 6.0300 | -11.324% | 27 | 103 | -7.960% |
| 2026-05-26 | 6.9500 | 6.9500 | 6.8000 | 6.8000 | +1.493% | 10 | 103 | -18.382% |
| 2026-05-22 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.965% | 1 | 102 | -17.164% |
| 2026-05-18 | 6.9600 | 7.0500 | 6.9600 | 7.0500 | -10.191% | 10 | 92 | -21.277% |
| 2026-05-15 | 8.0200 | 8.0200 | 7.8000 | 7.8500 | -7.647% | 4 | 92 | -29.299% |
| 2026-05-12 | 8.1700 | 8.5000 | 8.1700 | 8.5000 | -4.815% | 8 | 87 | -34.706% |
| 2026-05-11 | 8.5600 | 8.9500 | 8.5500 | 8.9300 | +5.680% | 119 | 45 | -37.850% |
| 2026-05-08 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +2.798% | 1 | 44 | -34.320% |
| 2026-05-07 | 8.6000 | 8.6000 | 8.2200 | 8.2200 | -7.014% | 4 | 43 | -32.482% |
| 2026-05-06 | 8.9000 | 9.0200 | 8.8400 | 8.8400 | -0.674% | 10 | 42 | -37.217% |
| 2026-05-05 | 9.0000 | 9.0600 | 8.8300 | 8.9000 | +5.575% | 10 | 40 | -37.640% |
| 2026-05-04 | 8.0000 | 8.5900 | 8.0000 | 8.4300 | +18.900% | 9 | 34 | -34.164% |
| 2026-04-30 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -9.103% | 2 | 31 | -21.721% |
| 2026-04-27 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -7.143% | 1 | 31 | -28.846% |
| 2026-04-22 | 8.1500 | 8.4500 | 8.1500 | 8.4000 | +10.818% | 24 | 18 | -33.929% |
| 2026-04-20 | 7.5300 | 7.5800 | 7.5300 | 7.5800 | -4.051% | 3 | 15 | -26.781% |
| 2026-04-17 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +14.327% | 3 | 15 | -29.747% |
| 2026-04-15 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -8.234% | 5 | 15 | -19.682% |
| 2026-04-14 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +19.334% | 7 | 10 | -26.295% |
| 2026-04-06 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 0.000% | 5 | 5 | -12.044% |