IBIT270319C00048000
IBIT Mar 19 2027 48.00 Call
optionOPRA
EODOct 15, 2026
4.65USD+3.333%(+0.15)9Vol16,982OI
IBIT270319C00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.1400 | 4.6500 | 4.1400 | 4.6500 | +3.333% | 9 | 16,984 | 0.000% |
| 2026-10-14 | 4.5500 | 4.5800 | 4.3600 | 4.5000 | -5.462% | 42 | 17,130 | +3.333% |
| 2026-10-12 | 4.8000 | 4.8000 | 4.7600 | 4.7600 | +0.847% | 2 | 17,128 | -2.311% |
| 2026-10-09 | 4.9500 | 4.9500 | 4.7200 | 4.7200 | +3.057% | 257 | 16,903 | -1.483% |
| 2026-10-08 | 4.7500 | 4.8000 | 4.2500 | 4.5800 | -9.486% | 126 | 17,354 | +1.528% |
| 2026-10-07 | 4.9500 | 5.1000 | 4.8700 | 5.0600 | -13.652% | 528 | 16,946 | -8.103% |
| 2026-10-06 | 6.0800 | 6.2500 | 5.8600 | 5.8600 | +1.034% | 12 | 16,939 | -20.648% |
| 2026-10-05 | 6.0000 | 6.2100 | 5.6500 | 5.8000 | +6.033% | 549 | 17,099 | -19.828% |
| 2026-10-02 | 6.4500 | 6.5500 | 5.3500 | 5.4700 | -3.186% | 33 | 17,094 | -14.991% |
| 2026-10-01 | 5.4000 | 5.8500 | 5.3500 | 5.6500 | +5.607% | 27 | 17,094 | -17.699% |
| 2026-09-30 | 5.5500 | 5.5500 | 5.3500 | 5.3500 | +0.943% | 2 | 17,092 | -13.084% |
| 2026-09-29 | 5.5500 | 5.5500 | 5.1500 | 5.3000 | -4.332% | 33 | 17,088 | -12.264% |
| 2026-09-28 | 5.4000 | 5.5400 | 5.1300 | 5.5400 | -1.071% | 7,453 | 9,722 | -16.065% |
| 2026-09-25 | 5.5200 | 5.6500 | 5.5000 | 5.6000 | -5.085% | 42 | 9,715 | -16.964% |
| 2026-09-24 | 5.7000 | 5.9400 | 5.7000 | 5.9000 | -0.338% | 114 | 9,685 | -21.186% |
| 2026-09-23 | 6.3500 | 6.3500 | 5.7500 | 5.9200 | -10.574% | 210 | 9,644 | -21.453% |
| 2026-09-22 | 6.5500 | 6.7000 | 6.4300 | 6.6200 | +0.303% | 22 | 9,636 | -29.758% |
| 2026-09-21 | 6.1000 | 6.8000 | 6.0500 | 6.6000 | +33.333% | 841 | 8,917 | -29.545% |
| 2026-09-18 | 4.2800 | 4.9500 | 4.2800 | 4.9500 | +40.227% | 3,473 | 6,243 | -6.061% |
| 2026-09-17 | 3.5500 | 3.5500 | 3.4500 | 3.5300 | +1.437% | 3 | 6,242 | +31.728% |
| 2026-09-16 | 3.3800 | 3.4800 | 3.3800 | 3.4800 | -1.695% | 4 | 6,240 | +33.621% |
| 2026-09-15 | 3.7600 | 3.9500 | 3.4700 | 3.5400 | -15.714% | 8,892 | 1,935 | +31.356% |
| 2026-09-14 | 4.0000 | 4.2500 | 4.0000 | 4.2000 | +7.692% | 68 | 1,914 | +10.714% |
| 2026-09-11 | 4.5400 | 4.5400 | 3.9000 | 3.9000 | +1.299% | 669 | 1,802 | +19.231% |
| 2026-09-10 | 3.9700 | 3.9700 | 3.8500 | 3.8500 | -15.385% | 6 | 1,820 | +20.779% |
| 2026-09-09 | 4.9000 | 4.9000 | 4.5500 | 4.5500 | 0.000% | 226 | 1,817 | +2.198% |
| 2026-09-08 | 4.4500 | 4.7000 | 4.4500 | 4.5500 | -6.186% | 127 | 1,807 | +2.198% |
| 2026-09-04 | 4.9500 | 4.9500 | 4.7500 | 4.8500 | -13.854% | 4 | 1,848 | -4.124% |
| 2026-09-03 | 4.6300 | 5.6300 | 4.6300 | 5.6300 | +39.012% | 751 | 1,638 | -17.407% |
| 2026-09-02 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.706% | 1 | 1,638 | +14.815% |
| 2026-09-01 | 4.5500 | 4.5500 | 4.0500 | 4.2500 | -11.458% | 9 | 1,634 | +9.412% |
| 2026-08-31 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | +12.941% | 11 | 1,633 | -3.125% |
| 2026-08-28 | 5.0500 | 5.0500 | 4.2500 | 4.2500 | -22.587% | 69 | 1,645 | +9.412% |
| 2026-08-27 | 5.4500 | 5.6000 | 5.4500 | 5.4900 | +6.809% | 37 | 1,615 | -15.301% |
| 2026-08-25 | 5.3000 | 5.3700 | 5.1000 | 5.1400 | -2.281% | 28 | 1,636 | -9.533% |
| 2026-08-24 | 5.3500 | 5.5200 | 4.8500 | 5.2600 | +9.583% | 255 | 1,721 | -11.597% |
| 2026-08-21 | 4.4000 | 4.8700 | 4.3500 | 4.8000 | +38.329% | 230 | 1,675 | -3.125% |
| 2026-08-20 | 2.9300 | 3.5000 | 2.9300 | 3.4700 | +49.569% | 299 | 1,572 | +34.006% |
| 2026-08-19 | 1.7400 | 2.5000 | 1.7400 | 2.3200 | +39.759% | 759 | 1,122 | +100.431% |
| 2026-08-18 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | +2.469% | 33 | 1,105 | +180.120% |
| 2026-08-17 | 1.4800 | 1.6200 | 1.4800 | 1.6200 | +15.714% | 7 | 1,105 | +187.037% |
| 2026-08-14 | 1.3300 | 1.4000 | 1.2700 | 1.4000 | +1.449% | 153 | 1,166 | +232.143% |
| 2026-08-13 | 1.5000 | 1.5000 | 1.3600 | 1.3800 | -4.167% | 3 | 1,165 | +236.957% |
| 2026-08-12 | 1.4400 | 1.4600 | 1.4400 | 1.4400 | 0.000% | 161 | 1,190 | +222.917% |
| 2026-08-11 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -12.195% | 58 | 1,132 | +222.917% |
| 2026-08-10 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | -6.818% | 48 | 1,085 | +183.537% |
| 2026-08-07 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +4.142% | 1 | 1,084 | +164.205% |
| 2026-08-06 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 0.000% | 1 | 1,085 | +175.148% |
| 2026-08-05 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +6.289% | 1 | 1,088 | +175.148% |
| 2026-08-04 | 1.5500 | 1.6100 | 1.5500 | 1.5900 | +0.633% | 63 | 1,034 | +192.453% |
| 2026-08-03 | 1.5000 | 1.5800 | 1.5000 | 1.5800 | +5.333% | 7 | 1,034 | +194.304% |
| 2026-07-31 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | -15.254% | 30 | 1,005 | +210.000% |
| 2026-07-30 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -1.117% | 18 | 988 | +162.712% |
| 2026-07-29 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +7.186% | 1 | 989 | +159.777% |
| 2026-07-28 | 1.6300 | 1.6700 | 1.6200 | 1.6700 | -13.918% | 91 | 925 | +178.443% |
| 2026-07-27 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +10.227% | 1 | 926 | +139.691% |
| 2026-07-24 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -12.871% | 1 | 926 | +164.205% |
| 2026-07-23 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -7.763% | 8 | 920 | +130.198% |
| 2026-07-22 | 2.1100 | 2.1900 | 2.1100 | 2.1900 | -4.783% | 7 | 913 | +112.329% |
| 2026-07-21 | 2.3600 | 2.3600 | 2.3000 | 2.3000 | +13.861% | 16 | 904 | +102.174% |
| 2026-07-20 | 1.8700 | 2.1000 | 1.8700 | 2.0200 | +1.000% | 11 | 903 | +130.198% |
| 2026-07-14 | 1.9600 | 2.0700 | 1.9600 | 2.0000 | +14.286% | 24 | 892 | +132.500% |
| 2026-07-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -14.634% | 1 | 892 | +165.714% |
| 2026-07-10 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | +4.592% | 4 | 892 | +126.829% |
| 2026-07-09 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | +1.554% | 159 | 733 | +137.245% |
| 2026-07-08 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -8.531% | 20 | 733 | +140.933% |
| 2026-07-06 | 1.9800 | 2.1100 | 1.9800 | 2.1100 | +27.108% | 12 | 726 | +120.379% |
| 2026-07-01 | 1.5300 | 1.6600 | 1.5300 | 1.6600 | +17.730% | 3 | 730 | +180.120% |
| 2026-06-30 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -12.963% | 26 | 730 | +229.787% |
| 2026-06-29 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -3.571% | 5 | 728 | +187.037% |
| 2026-06-26 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | +0.599% | 3 | 725 | +176.786% |
| 2026-06-25 | 1.5700 | 1.7200 | 1.5700 | 1.6700 | -8.242% | 22 | 707 | +178.443% |
| 2026-06-24 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -30.000% | 3 | 704 | +155.495% |
| 2026-06-22 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 3 | 704 | +78.846% |
| 2026-06-17 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.455% | 6 | 700 | +78.846% |
| 2026-06-16 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.172% | 1 | 699 | +69.091% |
| 2026-06-15 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +11.969% | 1 | 698 | +60.345% |
| 2026-06-12 | 2.5800 | 2.6000 | 2.5800 | 2.5900 | +1.969% | 3 | 697 | +79.537% |
| 2026-06-10 | 2.5900 | 2.6200 | 2.5400 | 2.5400 | +2.008% | 3 | 696 | +83.071% |
| 2026-06-09 | 2.5300 | 2.5300 | 2.4300 | 2.4900 | -12.632% | 12 | 690 | +86.747% |
| 2026-06-08 | 2.7000 | 2.8500 | 2.7000 | 2.8500 | +20.763% | 7 | 690 | +63.158% |
| 2026-06-05 | 2.6700 | 2.6700 | 2.3600 | 2.3600 | -16.014% | 60 | 674 | +97.034% |
| 2026-06-04 | 2.9000 | 2.9300 | 2.8100 | 2.8100 | -13.538% | 38 | 639 | +65.480% |
| 2026-06-03 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 1 | 639 | +43.077% |
| 2026-06-02 | 3.7500 | 3.9500 | 3.4000 | 3.4000 | -20.561% | 47 | 627 | +36.765% |
| 2026-06-01 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | -12.115% | 28 | 627 | +8.645% |
| 2026-05-29 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +2.526% | 1 | 628 | -4.517% |
| 2026-05-28 | 4.7500 | 4.7500 | 4.6700 | 4.7500 | -9.867% | 45 | 651 | -2.105% |
| 2026-05-27 | 5.3000 | 5.3000 | 5.2700 | 5.2700 | -14.309% | 2 | 652 | -11.765% |
| 2026-05-26 | 5.8100 | 6.1500 | 5.8100 | 6.1500 | +7.895% | 2 | 651 | -24.390% |
| 2026-05-22 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -6.863% | 1 | 651 | -18.421% |
| 2026-05-19 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +2.000% | 2 | 655 | -24.020% |
| 2026-05-18 | 6.2800 | 6.2800 | 5.9700 | 6.0000 | -14.286% | 4 | 655 | -22.500% |
| 2026-05-15 | 7.0200 | 7.0200 | 7.0000 | 7.0000 | -1.823% | 5 | 652 | -33.571% |
| 2026-05-13 | 7.2600 | 7.2600 | 7.1300 | 7.1300 | -6.184% | 4 | 648 | -34.783% |
| 2026-05-12 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.110% | 1 | 648 | -38.816% |
| 2026-05-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -9.765% | 1 | 648 | -36.301% |
| 2026-05-06 | 8.1000 | 8.1000 | 8.0900 | 8.0900 | +14.752% | 5 | 648 | -42.522% |
| 2026-05-01 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +7.634% | 15 | 633 | -34.043% |
| 2026-04-29 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -7.092% | 1 | 632 | -29.008% |
| 2026-04-24 | 7.4000 | 7.4000 | 7.0500 | 7.0500 | +0.714% | 2 | 631 | -34.043% |
| 2026-04-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 1 | 631 | -33.571% |
| 2026-04-22 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | +20.000% | 5 | 629 | -38.000% |
| 2026-04-21 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | -11.972% | 63 | 578 | -25.600% |
| 2026-04-17 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +7.576% | 117 | 578 | -34.507% |
| 2026-04-16 | 6.2000 | 6.6000 | 6.2000 | 6.6000 | +3.125% | 55 | 480 | -29.545% |
| 2026-04-15 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.073% | 5 | 310 | -27.344% |
| 2026-04-14 | 6.5500 | 6.6000 | 6.2700 | 6.2700 | +15.046% | 244 | 310 | -25.837% |
| 2026-04-09 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +3.810% | 100 | 140 | -14.679% |
| 2026-04-07 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | -7.407% | 40 | 40 | -11.429% |
| 2026-04-06 | 5.6500 | 5.6700 | 5.6500 | 5.6700 | +11.176% | 2 | 40 | -17.989% |
| 2026-04-02 | 4.9500 | 5.1000 | 4.9500 | 5.1000 | 0.000% | 39 | 0 | -8.824% |