IBIT270319C00049000
IBIT Mar 19 2027 49.00 Call
optionOPRA
EODOct 16, 2026
3.75USD-11.972%(-0.51)3Vol1,066OI
IBIT270319C00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -11.972% | 3 | 1,069 | 0.000% |
| 2026-10-15 | 4.1800 | 4.2600 | 4.1800 | 4.2600 | -7.190% | 52 | 1,021 | -11.972% |
| 2026-10-13 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +6.744% | 1 | 1,020 | -18.301% |
| 2026-10-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +10.540% | 12 | 1,020 | -12.791% |
| 2026-10-08 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -16.344% | 6 | 1,014 | -3.599% |
| 2026-10-07 | 4.4500 | 4.6500 | 4.4500 | 4.6500 | -13.889% | 13 | 1,004 | -19.355% |
| 2026-10-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 2 | 1,002 | -30.556% |
| 2026-10-05 | 5.5500 | 5.7200 | 5.1900 | 5.4000 | +9.091% | 36 | 987 | -30.556% |
| 2026-10-02 | 5.8800 | 5.8800 | 4.9200 | 4.9500 | -0.802% | 13 | 980 | -24.242% |
| 2026-09-30 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +0.808% | 1 | 981 | -24.850% |
| 2026-09-29 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 1 | 980 | -24.242% |
| 2026-09-28 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -2.941% | 9 | 975 | -24.242% |
| 2026-09-25 | 5.0000 | 5.1500 | 5.0000 | 5.1000 | -5.204% | 5 | 988 | -26.471% |
| 2026-09-24 | 5.3500 | 5.5100 | 5.3500 | 5.3800 | -1.465% | 34 | 965 | -30.297% |
| 2026-09-23 | 5.5400 | 5.5400 | 5.3000 | 5.4600 | -10.492% | 69 | 1,029 | -31.319% |
| 2026-09-22 | 5.9700 | 6.2100 | 5.9600 | 6.1000 | -3.175% | 78 | 1,032 | -38.525% |
| 2026-09-21 | 5.6300 | 6.3000 | 5.6300 | 6.3000 | +44.828% | 242 | 985 | -40.476% |
| 2026-09-18 | 3.8700 | 4.3500 | 3.8700 | 4.3500 | +42.623% | 28 | 964 | -13.793% |
| 2026-09-16 | 3.0500 | 3.0700 | 3.0500 | 3.0500 | -9.496% | 14 | 955 | +22.951% |
| 2026-09-15 | 3.4000 | 3.4000 | 3.3000 | 3.3700 | -5.070% | 100 | 955 | +11.276% |
| 2026-09-11 | 4.0700 | 4.1600 | 3.5500 | 3.5500 | -3.794% | 38 | 958 | +5.634% |
| 2026-09-10 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | -18.363% | 4 | 959 | +1.626% |
| 2026-09-04 | 4.4200 | 4.5500 | 4.4200 | 4.5200 | -8.687% | 3 | 956 | -17.035% |
| 2026-09-03 | 4.1200 | 4.9600 | 4.1200 | 4.9500 | +25.316% | 74 | 918 | -24.242% |
| 2026-09-01 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.611% | 99 | 935 | -5.063% |
| 2026-08-31 | 4.2800 | 4.3700 | 4.2800 | 4.3700 | +8.978% | 147 | 840 | -14.188% |
| 2026-08-28 | 4.6200 | 4.6200 | 4.0100 | 4.0100 | -18.826% | 83 | 831 | -6.484% |
| 2026-08-27 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +12.528% | 1 | 831 | -24.089% |
| 2026-08-26 | 4.5400 | 4.5400 | 4.3900 | 4.3900 | -8.542% | 31 | 802 | -14.579% |
| 2026-08-25 | 4.8000 | 4.9500 | 4.8000 | 4.8000 | -2.637% | 239 | 793 | -21.875% |
| 2026-08-24 | 4.9000 | 5.0400 | 4.8800 | 4.9300 | +8.590% | 175 | 793 | -23.935% |
| 2026-08-21 | 4.2500 | 4.6500 | 4.1500 | 4.5400 | +42.320% | 99 | 780 | -17.401% |
| 2026-08-20 | 2.8800 | 3.2000 | 2.8600 | 3.1900 | +49.765% | 474 | 385 | +17.555% |
| 2026-08-19 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | +44.898% | 18 | 385 | +76.056% |
| 2026-08-18 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +7.299% | 1 | 385 | +155.102% |
| 2026-08-17 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +15.126% | 1 | 385 | +173.723% |
| 2026-08-14 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 0.000% | 6 | 381 | +215.126% |
| 2026-08-13 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -9.848% | 1 | 380 | +215.126% |
| 2026-08-12 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -0.752% | 4 | 376 | +184.091% |
| 2026-08-11 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -11.921% | 25 | 352 | +181.955% |
| 2026-08-10 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -3.822% | 1 | 353 | +148.344% |
| 2026-08-07 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -0.633% | 1 | 353 | +138.854% |
| 2026-08-06 | 1.5100 | 1.5800 | 1.5100 | 1.5800 | +4.636% | 8 | 347 | +137.342% |
| 2026-08-05 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +0.667% | 1 | 347 | +148.344% |
| 2026-08-04 | 1.4200 | 1.5000 | 1.3600 | 1.5000 | +2.041% | 175 | 248 | +150.000% |
| 2026-08-03 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +14.844% | 1 | 248 | +155.102% |
| 2026-07-31 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -21.472% | 1 | 249 | +192.969% |
| 2026-07-30 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +6.536% | 1 | 249 | +130.061% |
| 2026-07-29 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | +0.658% | 3 | 247 | +145.098% |
| 2026-07-28 | 1.4400 | 1.5200 | 1.4400 | 1.5200 | -7.879% | 5 | 247 | +146.711% |
| 2026-07-27 | 1.7300 | 1.7300 | 1.6500 | 1.6500 | +0.610% | 6 | 247 | +127.273% |
| 2026-07-24 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -11.828% | 1 | 247 | +128.659% |
| 2026-07-23 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -5.102% | 1 | 247 | +101.613% |
| 2026-07-22 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -4.390% | 1 | 246 | +91.327% |
| 2026-07-21 | 2.1300 | 2.1300 | 2.0500 | 2.0500 | +12.637% | 4 | 246 | +82.927% |
| 2026-07-20 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +14.465% | 1 | 245 | +106.044% |
| 2026-07-17 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -7.018% | 1 | 246 | +135.849% |
| 2026-07-16 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -9.524% | 1 | 245 | +119.298% |
| 2026-07-14 | 1.7500 | 1.8900 | 1.7500 | 1.8900 | +15.951% | 25 | 239 | +98.413% |
| 2026-07-13 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -15.544% | 1 | 239 | +130.061% |
| 2026-07-10 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +10.286% | 1 | 240 | +94.301% |
| 2026-07-09 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -0.568% | 1 | 239 | +114.286% |
| 2026-07-08 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -10.204% | 8 | 239 | +113.068% |
| 2026-07-06 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +28.105% | 5 | 239 | +91.327% |
| 2026-06-26 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | -2.548% | 2 | 239 | +145.098% |
| 2026-06-25 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | +2.614% | 2 | 239 | +138.854% |
| 2026-06-24 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -31.390% | 3 | 238 | +145.098% |
| 2026-06-22 | 2.3700 | 2.3700 | 2.2300 | 2.2300 | +13.776% | 6 | 237 | +68.161% |
| 2026-06-18 | 2.1600 | 2.1600 | 1.9600 | 1.9600 | -16.239% | 2 | 235 | +91.327% |
| 2026-06-17 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -7.874% | 2 | 241 | +60.256% |
| 2026-06-16 | 2.5900 | 2.5900 | 2.5100 | 2.5400 | -10.877% | 5 | 236 | +47.638% |
| 2026-06-15 | 2.6800 | 2.8500 | 2.6800 | 2.8500 | +23.913% | 3 | 237 | +31.579% |
| 2026-06-12 | 2.4800 | 2.4800 | 2.3000 | 2.3000 | -7.258% | 3 | 234 | +63.043% |
| 2026-06-11 | 2.3400 | 2.4800 | 2.3400 | 2.4800 | +5.085% | 17 | 234 | +51.210% |
| 2026-06-10 | 2.3900 | 2.3900 | 2.3600 | 2.3600 | -8.880% | 3 | 234 | +58.898% |
| 2026-06-08 | 2.6500 | 2.6500 | 2.5900 | 2.5900 | +13.596% | 3 | 231 | +44.788% |
| 2026-06-05 | 2.3200 | 2.3700 | 2.2800 | 2.2800 | -14.925% | 4 | 231 | +64.474% |
| 2026-06-04 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -12.131% | 1 | 231 | +39.925% |
| 2026-06-03 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.785% | 1 | 231 | +22.951% |
| 2026-06-02 | 3.4000 | 3.4000 | 3.1700 | 3.1700 | -20.750% | 7 | 232 | +18.297% |
| 2026-06-01 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | -9.091% | 17 | 215 | -6.250% |
| 2026-05-28 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | -10.931% | 2 | 215 | -14.773% |
| 2026-05-27 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -9.524% | 1 | 215 | -24.089% |
| 2026-05-26 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +2.056% | 1 | 215 | -31.319% |
| 2026-05-22 | 5.5700 | 5.5800 | 5.3500 | 5.3500 | -4.804% | 3 | 213 | -29.907% |
| 2026-05-18 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -25.563% | 1 | 213 | -33.274% |
| 2026-05-11 | 7.3000 | 7.6000 | 7.3000 | 7.5500 | -0.919% | 115 | 208 | -50.331% |
| 2026-05-06 | 7.5800 | 7.6200 | 7.5800 | 7.6200 | -0.781% | 4 | 208 | -50.787% |
| 2026-05-05 | 7.5500 | 7.6900 | 7.5500 | 7.6800 | +28.000% | 111 | 97 | -51.172% |
| 2026-04-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -15.493% | 2 | 96 | -37.500% |
| 2026-04-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +18.136% | 40 | 96 | -47.183% |
| 2026-04-20 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -10.299% | 1 | 23 | -37.604% |
| 2026-04-17 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +4.851% | 21 | 22 | -44.030% |
| 2026-04-14 | 6.3700 | 6.3900 | 6.3700 | 6.3900 | +12.105% | 2 | 2 | -41.315% |
| 2026-04-10 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +18.750% | 1 | 2 | -34.211% |
| 2026-04-02 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 1 | 0 | -21.875% |
| 2026-03-31 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 2 | 0 | -23.469% |