IBIT270319C00047000
IBIT Mar 19 2027 47.00 Call
optionOPRA
EODOct 19, 2026
4.86USD+4.516%(+0.21)1Vol1,516OI
IBIT270319C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +4.516% | 1 | 1,516 | 0.000% |
| 2026-10-16 | 5.0500 | 5.0500 | 4.6500 | 4.6500 | -9.533% | 38 | 1,508 | +4.516% |
| 2026-10-15 | 4.5000 | 5.1500 | 4.4600 | 5.1400 | +3.629% | 16 | 1,501 | -5.447% |
| 2026-10-14 | 5.2000 | 5.2000 | 4.9400 | 4.9600 | -9.818% | 25 | 1,501 | -2.016% |
| 2026-10-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.774% | 3 | 1,502 | -11.636% |
| 2026-10-12 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | +0.760% | 3 | 1,501 | -8.302% |
| 2026-10-09 | 5.3900 | 5.3900 | 5.2600 | 5.2600 | +4.158% | 3 | 1,500 | -7.605% |
| 2026-10-08 | 5.2100 | 5.2100 | 4.7500 | 5.0500 | -9.009% | 89 | 1,551 | -3.762% |
| 2026-10-07 | 5.5000 | 5.5700 | 5.3500 | 5.5500 | -12.044% | 97 | 1,516 | -12.432% |
| 2026-10-06 | 6.5000 | 6.5000 | 6.3100 | 6.3100 | -0.630% | 2 | 1,515 | -22.979% |
| 2026-10-05 | 6.2800 | 6.3500 | 6.2800 | 6.3500 | +1.600% | 61 | 1,544 | -23.465% |
| 2026-10-02 | 6.4800 | 6.4800 | 6.2500 | 6.2500 | 0.000% | 9 | 1,542 | -22.240% |
| 2026-10-01 | 5.9000 | 6.2800 | 5.8500 | 6.2500 | +7.759% | 84 | 1,499 | -22.240% |
| 2026-09-30 | 5.9900 | 5.9900 | 5.8000 | 5.8000 | +1.399% | 61 | 1,510 | -16.207% |
| 2026-09-29 | 5.7300 | 5.7300 | 5.7200 | 5.7200 | -5.766% | 3 | 1,512 | -15.035% |
| 2026-09-28 | 5.9300 | 6.0700 | 5.8800 | 6.0700 | +0.331% | 8 | 1,511 | -19.934% |
| 2026-09-25 | 5.9900 | 6.1000 | 5.9900 | 6.0500 | -4.724% | 35 | 1,482 | -19.669% |
| 2026-09-24 | 6.2000 | 6.4000 | 6.1400 | 6.3500 | -0.781% | 15 | 1,481 | -23.465% |
| 2026-09-23 | 6.3500 | 6.4000 | 6.3500 | 6.4000 | -7.246% | 5 | 1,489 | -24.063% |
| 2026-09-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -2.542% | 1 | 1,488 | -29.565% |
| 2026-09-21 | 6.8800 | 7.1800 | 6.7900 | 7.0800 | +32.336% | 82 | 1,511 | -31.356% |
| 2026-09-18 | 5.2000 | 5.3600 | 5.0500 | 5.3500 | +42.287% | 86 | 1,512 | -9.159% |
| 2026-09-17 | 3.8800 | 3.8800 | 3.7600 | 3.7600 | +1.622% | 25 | 1,497 | +29.255% |
| 2026-09-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.642% | 11 | 1,497 | +31.351% |
| 2026-09-15 | 4.0900 | 4.0900 | 3.9000 | 4.0500 | -13.090% | 48 | 1,531 | +20.000% |
| 2026-09-14 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +9.647% | 30 | 1,512 | +4.292% |
| 2026-09-11 | 4.9000 | 4.9400 | 4.2500 | 4.2500 | -4.279% | 31 | 1,525 | +14.353% |
| 2026-09-10 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | -13.786% | 2 | 1,526 | +9.459% |
| 2026-09-09 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 1 | 1,525 | -5.631% |
| 2026-09-08 | 4.8500 | 5.0500 | 4.7400 | 5.0000 | -6.542% | 546 | 1,579 | -2.800% |
| 2026-09-04 | 5.3500 | 5.4000 | 5.2000 | 5.3500 | -13.008% | 148 | 1,534 | -9.159% |
| 2026-09-03 | 5.0100 | 6.1500 | 5.0100 | 6.1500 | +38.202% | 10 | 1,534 | -20.976% |
| 2026-09-02 | 4.4900 | 4.4900 | 4.4500 | 4.4500 | -1.111% | 11 | 1,523 | +9.213% |
| 2026-09-01 | 4.7700 | 4.7700 | 4.4000 | 4.5000 | -12.621% | 26 | 1,533 | +8.000% |
| 2026-08-31 | 5.0000 | 5.1500 | 4.9600 | 5.1500 | +10.515% | 31 | 1,519 | -5.631% |
| 2026-08-28 | 5.4500 | 5.4500 | 4.6600 | 4.6600 | -18.957% | 44 | 1,559 | +4.292% |
| 2026-08-27 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +9.524% | 17 | 1,576 | -15.478% |
| 2026-08-26 | 5.1300 | 5.2500 | 5.1300 | 5.2500 | -5.405% | 112 | 1,541 | -7.429% |
| 2026-08-25 | 5.3400 | 5.7000 | 5.3400 | 5.5500 | -3.813% | 22 | 1,527 | -12.432% |
| 2026-08-24 | 5.3900 | 5.9000 | 5.3600 | 5.7700 | +9.905% | 26 | 1,520 | -15.771% |
| 2026-08-21 | 4.7500 | 5.2500 | 4.7500 | 5.2500 | +40.000% | 529 | 1,563 | -7.429% |
| 2026-08-20 | 3.4500 | 3.7500 | 3.3500 | 3.7500 | +110.674% | 545 | 1,224 | +29.600% |
| 2026-08-18 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +11.250% | 1 | 1,225 | +173.034% |
| 2026-08-17 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | +6.667% | 2 | 1,226 | +203.750% |
| 2026-08-14 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +2.041% | 2 | 1,225 | +224.000% |
| 2026-08-13 | 1.6300 | 1.6300 | 1.4700 | 1.4700 | -5.769% | 2 | 1,223 | +230.612% |
| 2026-08-12 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | -4.294% | 36 | 1,224 | +211.538% |
| 2026-08-11 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -6.857% | 1 | 1,223 | +198.160% |
| 2026-08-10 | 1.8600 | 1.8600 | 1.7500 | 1.7500 | -8.377% | 7 | 1,224 | +177.714% |
| 2026-08-07 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +0.526% | 2 | 1,223 | +154.450% |
| 2026-08-06 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +3.825% | 1 | 1,223 | +155.789% |
| 2026-08-05 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | +3.390% | 16 | 1,223 | +165.574% |
| 2026-08-04 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | -1.117% | 11 | 1,224 | +174.576% |
| 2026-08-03 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | +9.816% | 6 | 1,223 | +171.508% |
| 2026-07-31 | 1.5900 | 1.6300 | 1.5900 | 1.6300 | -17.677% | 2 | 1,223 | +198.160% |
| 2026-07-30 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +9.392% | 1 | 1,222 | +145.455% |
| 2026-07-29 | 1.9600 | 1.9600 | 1.8100 | 1.8100 | -2.688% | 386 | 840 | +168.508% |
| 2026-07-28 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -7.000% | 1 | 839 | +161.290% |
| 2026-07-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.111% | 1 | 839 | +143.000% |
| 2026-07-23 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -5.063% | 1 | 839 | +116.000% |
| 2026-07-22 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | -7.782% | 3 | 839 | +105.063% |
| 2026-07-21 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +13.717% | 1 | 839 | +89.105% |
| 2026-07-20 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +2.262% | 1 | 838 | +115.044% |
| 2026-07-14 | 2.1200 | 2.2100 | 2.1200 | 2.2100 | +16.931% | 4 | 839 | +119.910% |
| 2026-07-13 | 1.9700 | 1.9700 | 1.8900 | 1.8900 | -18.182% | 2 | 837 | +157.143% |
| 2026-07-10 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +12.136% | 1 | 838 | +110.390% |
| 2026-07-09 | 2.1100 | 2.1100 | 2.0600 | 2.0600 | +0.980% | 2 | 839 | +135.922% |
| 2026-07-02 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +32.468% | 1 | 839 | +138.235% |
| 2026-06-30 | 1.6300 | 1.6300 | 1.5200 | 1.5400 | -15.385% | 4 | 839 | +215.584% |
| 2026-06-29 | 1.7600 | 1.8200 | 1.7300 | 1.8200 | 0.000% | 39 | 863 | +167.033% |
| 2026-06-26 | 1.9100 | 1.9100 | 1.8200 | 1.8200 | 0.000% | 43 | 830 | +167.033% |
| 2026-06-25 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -10.784% | 10 | 830 | +167.033% |
| 2026-06-24 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -5.556% | 15 | 815 | +138.235% |
| 2026-06-23 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -23.404% | 2 | 817 | +125.000% |
| 2026-06-22 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 0.000% | 2 | 817 | +72.340% |
| 2026-06-17 | 2.8100 | 2.8300 | 2.7500 | 2.8200 | +1.439% | 34 | 801 | +72.340% |
| 2026-06-12 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | -0.714% | 3 | 801 | +74.820% |
| 2026-06-11 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +4.478% | 4 | 801 | +73.571% |
| 2026-06-10 | 2.7700 | 2.8300 | 2.6800 | 2.6800 | +0.375% | 4 | 804 | +81.343% |
| 2026-06-09 | 2.7300 | 2.7800 | 2.6700 | 2.6700 | -11.296% | 15 | 815 | +82.022% |
| 2026-06-08 | 3.5000 | 3.5000 | 3.0100 | 3.0100 | +19.444% | 11 | 817 | +61.462% |
| 2026-06-05 | 2.9600 | 2.9600 | 2.5200 | 2.5200 | -19.745% | 36 | 814 | +92.857% |
| 2026-06-04 | 3.0000 | 3.1700 | 3.0000 | 3.1400 | -7.647% | 30 | 812 | +54.777% |
| 2026-06-03 | 3.4500 | 3.5000 | 3.4000 | 3.4000 | -9.333% | 773 | 183 | +42.941% |
| 2026-06-02 | 3.7000 | 3.9500 | 3.7000 | 3.7500 | -16.851% | 91 | 162 | +29.600% |
| 2026-06-01 | 4.5500 | 4.5500 | 4.5100 | 4.5100 | -13.269% | 36 | 133 | +7.761% |
| 2026-05-29 | 4.9300 | 5.2000 | 4.9300 | 5.2000 | +0.971% | 14 | 121 | -6.538% |
| 2026-05-28 | 5.2500 | 5.2500 | 4.9000 | 5.1500 | -8.526% | 28 | 121 | -5.631% |
| 2026-05-27 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -8.455% | 1 | 121 | -13.677% |
| 2026-05-26 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -5.239% | 2 | 122 | -20.976% |
| 2026-05-22 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -1.067% | 1 | 123 | -25.116% |
| 2026-05-20 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -22.090% | 1 | 122 | -25.915% |
| 2026-05-14 | 7.9600 | 8.4200 | 7.9600 | 8.4200 | +5.646% | 14 | 128 | -42.280% |
| 2026-05-12 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -5.680% | 10 | 128 | -39.021% |
| 2026-05-11 | 8.3700 | 8.5000 | 8.3700 | 8.4500 | 0.000% | 10 | 122 | -42.485% |
| 2026-05-06 | 8.6100 | 8.6100 | 8.4500 | 8.4500 | +1.198% | 12 | 117 | -42.485% |
| 2026-05-05 | 8.3500 | 8.3700 | 8.3500 | 8.3500 | +19.286% | 5 | 113 | -41.796% |
| 2026-04-27 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.762% | 1 | 113 | -30.571% |
| 2026-04-24 | 7.4200 | 7.4200 | 7.3500 | 7.3500 | -6.962% | 2 | 112 | -33.878% |
| 2026-04-22 | 7.9000 | 7.9200 | 7.9000 | 7.9000 | +18.797% | 8 | 113 | -38.481% |
| 2026-04-20 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | -13.299% | 29 | 111 | -26.917% |
| 2026-04-17 | 7.5500 | 7.6700 | 7.4500 | 7.6700 | +13.630% | 21 | 92 | -36.636% |
| 2026-04-16 | 6.4000 | 6.7500 | 6.4000 | 6.7500 | -2.457% | 46 | 86 | -28.000% |
| 2026-04-14 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +16.303% | 5 | 43 | -29.769% |
| 2026-04-06 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +14.423% | 1 | 38 | -18.319% |
| 2026-04-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.455% | 37 | 13 | -6.538% |
| 2026-03-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 13 | 0 | -11.636% |