IBIT270319C00050000
IBIT Mar 19 2027 50.00 Call
optionOPRA
EODOct 16, 2026
3.50USD-8.854%(-0.34)257Vol18,894OI
IBIT270319C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.6700 | 3.8000 | 3.3500 | 3.5000 | -8.854% | 257 | 18,809 | 0.000% |
| 2026-10-15 | 3.5000 | 3.9500 | 3.2400 | 3.8400 | +2.674% | 790 | 18,553 | -8.854% |
| 2026-10-14 | 4.0000 | 4.0000 | 3.6300 | 3.7400 | -8.333% | 1,786 | 18,134 | -6.417% |
| 2026-10-13 | 4.1900 | 4.2500 | 3.9500 | 4.0800 | +4.348% | 189 | 18,081 | -14.216% |
| 2026-10-12 | 3.8900 | 4.0000 | 3.7500 | 3.9100 | +1.558% | 1,379 | 18,229 | -10.486% |
| 2026-10-09 | 4.0700 | 4.1500 | 3.8500 | 3.8500 | +2.122% | 890 | 17,602 | -9.091% |
| 2026-10-08 | 3.8500 | 4.1000 | 3.4500 | 3.7700 | -11.710% | 1,319 | 17,779 | -7.162% |
| 2026-10-07 | 4.2500 | 4.2800 | 4.0000 | 4.2700 | -11.959% | 542 | 17,650 | -18.033% |
| 2026-10-06 | 5.0000 | 5.2500 | 4.8000 | 4.8500 | -2.806% | 438 | 17,810 | -27.835% |
| 2026-10-05 | 4.9500 | 5.3100 | 4.7000 | 4.9900 | +9.430% | 456 | 17,675 | -29.860% |
| 2026-10-02 | 5.5000 | 5.6000 | 4.4500 | 4.5600 | -4.000% | 625 | 17,696 | -23.246% |
| 2026-10-01 | 4.5100 | 4.9000 | 4.4900 | 4.7500 | +5.791% | 106 | 17,801 | -26.316% |
| 2026-09-30 | 4.9200 | 4.9200 | 4.4200 | 4.4900 | +1.354% | 764 | 17,415 | -22.049% |
| 2026-09-29 | 4.7000 | 4.7000 | 4.2500 | 4.4300 | -1.556% | 380 | 17,624 | -20.993% |
| 2026-09-28 | 4.6000 | 4.6600 | 4.3200 | 4.5000 | -4.255% | 1,306 | 18,130 | -22.222% |
| 2026-09-25 | 4.9000 | 4.9000 | 4.5700 | 4.7000 | -5.051% | 54 | 18,114 | -25.532% |
| 2026-09-24 | 4.8700 | 5.1500 | 4.7200 | 4.9500 | -1.394% | 270 | 18,211 | -29.293% |
| 2026-09-23 | 5.4500 | 5.5000 | 4.7500 | 5.0200 | -12.238% | 780 | 18,317 | -30.279% |
| 2026-09-22 | 5.5100 | 5.8500 | 5.4500 | 5.7200 | -3.051% | 222 | 18,367 | -38.811% |
| 2026-09-21 | 5.2000 | 5.9500 | 5.1200 | 5.9000 | +43.204% | 756 | 18,337 | -40.678% |
| 2026-09-18 | 3.0500 | 4.1200 | 3.0500 | 4.1200 | +46.619% | 1,360 | 18,098 | -15.049% |
| 2026-09-17 | 2.8000 | 2.9800 | 2.8000 | 2.8100 | -2.091% | 349 | 17,832 | +24.555% |
| 2026-09-16 | 2.8700 | 2.8700 | 2.7200 | 2.8700 | -2.712% | 262 | 17,822 | +21.951% |
| 2026-09-15 | 3.3000 | 3.3000 | 2.7800 | 2.9500 | -20.699% | 216 | 17,711 | +18.644% |
| 2026-09-14 | 3.4000 | 3.8000 | 3.4000 | 3.7200 | +14.110% | 286 | 17,852 | -5.914% |
| 2026-09-11 | 3.3000 | 4.0000 | 3.2500 | 3.2600 | -2.687% | 478 | 17,813 | +7.362% |
| 2026-09-10 | 3.4100 | 3.5000 | 3.2900 | 3.3500 | -9.459% | 380 | 17,617 | +4.478% |
| 2026-09-09 | 4.1000 | 4.1200 | 3.7000 | 3.7000 | -3.896% | 249 | 17,664 | -5.405% |
| 2026-09-08 | 3.8000 | 3.9600 | 3.6000 | 3.8500 | -7.674% | 373 | 17,613 | -9.091% |
| 2026-09-04 | 4.3000 | 4.3000 | 3.9000 | 4.1700 | -15.587% | 369 | 17,345 | -16.067% |
| 2026-09-03 | 3.7500 | 5.0000 | 3.7500 | 4.9400 | +43.188% | 397 | 17,229 | -29.150% |
| 2026-09-02 | 3.3000 | 3.5500 | 3.3000 | 3.4500 | -1.989% | 165 | 17,102 | +1.449% |
| 2026-09-01 | 3.7500 | 3.8400 | 3.3600 | 3.5200 | -13.086% | 482 | 17,193 | -0.568% |
| 2026-08-31 | 3.7200 | 4.1100 | 3.6500 | 4.0500 | +8.000% | 218 | 17,051 | -13.580% |
| 2026-08-28 | 4.3600 | 4.4000 | 3.6000 | 3.7500 | -18.478% | 327 | 17,006 | -6.667% |
| 2026-08-27 | 4.3600 | 4.8700 | 4.2800 | 4.6000 | +10.843% | 959 | 16,635 | -23.913% |
| 2026-08-26 | 4.5000 | 4.5000 | 4.0000 | 4.1500 | -6.742% | 527 | 16,559 | -15.663% |
| 2026-08-25 | 4.4500 | 4.6500 | 4.2400 | 4.4500 | -0.891% | 3,733 | 18,001 | -21.348% |
| 2026-08-24 | 4.3000 | 4.8500 | 4.1700 | 4.4900 | +10.864% | 610 | 18,118 | -22.049% |
| 2026-08-21 | 3.8000 | 4.3000 | 3.7500 | 4.0500 | +38.225% | 1,103 | 18,413 | -13.580% |
| 2026-08-20 | 2.5000 | 2.9800 | 2.4300 | 2.9300 | +46.500% | 1,638 | 18,651 | +19.454% |
| 2026-08-19 | 1.3300 | 2.1400 | 1.3300 | 2.0000 | +52.672% | 377 | 18,474 | +75.000% |
| 2026-08-18 | 1.3000 | 1.3600 | 1.3000 | 1.3100 | -1.504% | 13 | 18,467 | +167.176% |
| 2026-08-17 | 1.1400 | 1.3300 | 1.1400 | 1.3300 | +19.820% | 48 | 18,457 | +163.158% |
| 2026-08-14 | 1.1100 | 1.1500 | 1.0500 | 1.1100 | -0.893% | 1,202 | 18,546 | +215.315% |
| 2026-08-13 | 1.2000 | 1.2300 | 1.1100 | 1.1200 | -2.609% | 186 | 18,445 | +212.500% |
| 2026-08-12 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | -4.167% | 206 | 18,325 | +204.348% |
| 2026-08-11 | 1.3000 | 1.3000 | 1.1800 | 1.2000 | -6.977% | 229 | 18,127 | +191.667% |
| 2026-08-10 | 1.3400 | 1.3900 | 1.2700 | 1.2900 | -9.155% | 32 | 18,118 | +171.318% |
| 2026-08-07 | 1.4900 | 1.4900 | 1.3700 | 1.4200 | +5.185% | 247 | 17,948 | +146.479% |
| 2026-08-06 | 1.3800 | 1.4500 | 1.3500 | 1.3500 | -5.594% | 6 | 17,952 | +159.259% |
| 2026-08-05 | 1.3200 | 1.4300 | 1.3000 | 1.4300 | +5.926% | 727 | 17,875 | +144.755% |
| 2026-08-04 | 1.2800 | 1.3500 | 1.2500 | 1.3500 | +2.273% | 5,510 | 12,371 | +159.259% |
| 2026-08-03 | 1.1900 | 1.3200 | 1.1900 | 1.3200 | +8.197% | 210 | 12,381 | +165.152% |
| 2026-07-31 | 1.3000 | 1.3000 | 1.1700 | 1.2200 | -15.862% | 373 | 12,379 | +186.885% |
| 2026-07-30 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | -2.027% | 88 | 12,384 | +141.379% |
| 2026-07-29 | 1.4200 | 1.4800 | 1.3700 | 1.4800 | +9.630% | 894 | 12,130 | +136.486% |
| 2026-07-28 | 1.3300 | 1.3800 | 1.3000 | 1.3500 | -12.903% | 23 | 12,126 | +159.259% |
| 2026-07-27 | 1.5700 | 1.6300 | 1.4900 | 1.5500 | +4.730% | 355 | 12,417 | +125.806% |
| 2026-07-24 | 1.4900 | 1.5000 | 1.4100 | 1.4800 | -4.516% | 1,462 | 11,149 | +136.486% |
| 2026-07-23 | 1.6800 | 1.6800 | 1.5500 | 1.5500 | -13.889% | 1,631 | 9,679 | +125.806% |
| 2026-07-22 | 1.8200 | 1.8200 | 1.7600 | 1.8000 | -4.762% | 3 | 10,244 | +94.444% |
| 2026-07-21 | 1.8600 | 1.9300 | 1.7900 | 1.8900 | +8.621% | 33 | 10,230 | +85.185% |
| 2026-07-20 | 1.7000 | 1.7400 | 1.6900 | 1.7400 | +14.474% | 1,004 | 9,228 | +101.149% |
| 2026-07-17 | 1.4000 | 1.5300 | 1.3500 | 1.5200 | -3.185% | 5,638 | 4,008 | +130.263% |
| 2026-07-16 | 1.6000 | 1.6100 | 1.5300 | 1.5700 | -5.988% | 25 | 3,996 | +122.930% |
| 2026-07-15 | 1.7200 | 1.7600 | 1.6400 | 1.6700 | -0.595% | 19 | 3,997 | +109.581% |
| 2026-07-14 | 1.6100 | 1.7300 | 1.6100 | 1.6800 | +15.862% | 36 | 3,981 | +108.333% |
| 2026-07-13 | 1.4700 | 1.5200 | 1.4200 | 1.4500 | -13.690% | 44 | 3,986 | +141.379% |
| 2026-07-10 | 1.7000 | 1.8100 | 1.6800 | 1.6800 | +1.205% | 611 | 3,386 | +108.333% |
| 2026-07-09 | 1.6700 | 1.6700 | 1.6400 | 1.6600 | +3.750% | 13 | 3,386 | +110.843% |
| 2026-07-08 | 1.5900 | 1.6000 | 1.5300 | 1.6000 | -9.605% | 26 | 3,370 | +118.750% |
| 2026-07-07 | 1.7100 | 1.8600 | 1.6800 | 1.7700 | -2.210% | 56 | 3,340 | +97.740% |
| 2026-07-06 | 1.5000 | 1.8500 | 1.4800 | 1.8100 | +17.532% | 166 | 3,264 | +93.370% |
| 2026-07-02 | 1.4800 | 1.5800 | 1.4800 | 1.5400 | +10.791% | 73 | 3,260 | +127.273% |
| 2026-07-01 | 1.2600 | 1.4000 | 1.2600 | 1.3900 | +16.807% | 64 | 3,227 | +151.799% |
| 2026-06-30 | 1.1800 | 1.2300 | 1.1500 | 1.1900 | -15.000% | 379 | 3,110 | +194.118% |
| 2026-06-29 | 1.3900 | 1.4300 | 1.2700 | 1.4000 | -0.709% | 258 | 3,078 | +150.000% |
| 2026-06-26 | 1.4500 | 1.5000 | 1.3800 | 1.4100 | -0.704% | 129 | 3,054 | +148.227% |
| 2026-06-25 | 1.6200 | 1.6200 | 1.3100 | 1.4200 | +0.709% | 47 | 3,014 | +146.479% |
| 2026-06-24 | 1.6100 | 1.6500 | 1.3900 | 1.4100 | -15.569% | 266 | 3,059 | +148.227% |
| 2026-06-23 | 1.7200 | 1.7800 | 1.6700 | 1.6700 | -15.228% | 23 | 3,062 | +109.581% |
| 2026-06-22 | 2.1900 | 2.2000 | 1.9700 | 1.9700 | +6.486% | 134 | 3,050 | +77.665% |
| 2026-06-18 | 2.0200 | 2.0200 | 1.7900 | 1.8500 | -9.756% | 97 | 3,096 | +89.189% |
| 2026-06-17 | 2.1500 | 2.3600 | 2.0400 | 2.0500 | -10.088% | 96 | 3,036 | +70.732% |
| 2026-06-16 | 2.3500 | 2.3900 | 2.2500 | 2.2800 | -8.800% | 69 | 3,024 | +53.509% |
| 2026-06-15 | 2.5000 | 2.6500 | 2.4800 | 2.5000 | +16.279% | 57 | 3,003 | +40.000% |
| 2026-06-12 | 2.4100 | 2.4100 | 2.1500 | 2.1500 | -5.286% | 40 | 2,990 | +62.791% |
| 2026-06-11 | 2.2000 | 2.3000 | 2.1200 | 2.2700 | +6.573% | 432 | 2,845 | +54.185% |
| 2026-06-10 | 2.1700 | 2.2500 | 2.1300 | 2.1300 | -1.843% | 146 | 2,846 | +64.319% |
| 2026-06-09 | 2.2600 | 2.2600 | 2.0200 | 2.1700 | -9.583% | 61 | 2,854 | +61.290% |
| 2026-06-08 | 2.6100 | 2.6100 | 2.3400 | 2.4000 | +15.385% | 85 | 2,844 | +45.833% |
| 2026-06-05 | 2.2000 | 2.2500 | 2.0000 | 2.0800 | -20.611% | 70 | 2,847 | +68.269% |
| 2026-06-04 | 2.4700 | 2.6200 | 2.4400 | 2.6200 | -4.727% | 2,078 | 1,523 | +33.588% |
| 2026-06-03 | 2.9300 | 2.9300 | 2.7500 | 2.7500 | -11.290% | 59 | 1,521 | +27.273% |
| 2026-06-02 | 3.2600 | 3.4500 | 2.9000 | 3.1000 | -17.333% | 187 | 1,480 | +12.903% |
| 2026-06-01 | 3.6500 | 3.7800 | 3.6400 | 3.7500 | -10.072% | 83 | 1,469 | -6.667% |
| 2026-05-29 | 4.1000 | 4.2800 | 3.9700 | 4.1700 | 0.000% | 31 | 1,477 | -16.067% |
| 2026-05-28 | 4.1000 | 4.3000 | 3.9500 | 4.1700 | -8.753% | 23 | 1,489 | -16.067% |
| 2026-05-27 | 4.6800 | 4.7000 | 4.5700 | 4.5700 | -9.505% | 33 | 1,500 | -23.414% |
| 2026-05-26 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | +3.061% | 28 | 1,503 | -30.693% |
| 2026-05-22 | 5.1700 | 5.2400 | 4.9000 | 4.9000 | -8.240% | 14 | 1,502 | -28.571% |
| 2026-05-21 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -2.555% | 4 | 1,508 | -34.457% |
| 2026-05-20 | 5.4200 | 5.5000 | 5.4000 | 5.4800 | +1.859% | 46 | 1,510 | -36.131% |
| 2026-05-19 | 5.2700 | 5.4200 | 5.2500 | 5.3800 | -1.284% | 6 | 1,505 | -34.944% |
| 2026-05-18 | 5.6400 | 5.6400 | 5.4500 | 5.4500 | -13.217% | 27 | 1,506 | -35.780% |
| 2026-05-15 | 6.2500 | 6.2800 | 6.2400 | 6.2800 | -10.286% | 8 | 1,502 | -44.268% |
| 2026-05-14 | 6.5100 | 7.0800 | 6.5100 | 7.0000 | +9.546% | 57 | 1,508 | -50.000% |
| 2026-05-13 | 6.5000 | 6.5000 | 6.3900 | 6.3900 | -0.930% | 12 | 1,514 | -45.227% |
| 2026-05-12 | 6.6900 | 6.8200 | 6.4500 | 6.4500 | -9.283% | 36 | 1,488 | -45.736% |
| 2026-05-11 | 6.8000 | 7.2000 | 6.7500 | 7.1100 | +9.385% | 58 | 1,447 | -50.774% |
| 2026-05-08 | 6.5000 | 6.6500 | 6.5000 | 6.5000 | -2.256% | 13 | 1,441 | -46.154% |
| 2026-05-07 | 6.7800 | 6.8000 | 6.5200 | 6.6500 | -8.276% | 6 | 1,447 | -47.368% |
| 2026-05-06 | 7.3000 | 7.3000 | 7.1000 | 7.2500 | -0.275% | 22 | 1,447 | -51.724% |
| 2026-05-05 | 7.1500 | 7.3000 | 7.1000 | 7.2700 | +8.670% | 86 | 1,420 | -51.857% |
| 2026-05-04 | 6.2900 | 6.8000 | 6.2900 | 6.6900 | +9.135% | 162 | 1,272 | -47.683% |
| 2026-05-01 | 6.3000 | 6.3000 | 6.1300 | 6.1300 | +13.729% | 25 | 1,261 | -42.904% |
| 2026-04-29 | 5.7900 | 5.8200 | 5.3000 | 5.3900 | -3.232% | 174 | 1,301 | -35.065% |
| 2026-04-28 | 5.6500 | 5.6500 | 5.5500 | 5.5700 | -3.966% | 170 | 1,409 | -37.163% |
| 2026-04-27 | 6.3000 | 6.3000 | 5.8000 | 5.8000 | -6.452% | 449 | 1,526 | -39.655% |
| 2026-04-24 | 6.3500 | 6.3500 | 6.2000 | 6.2000 | +1.473% | 124 | 1,575 | -43.548% |
| 2026-04-23 | 6.5500 | 6.5500 | 6.1100 | 6.1100 | -8.806% | 18 | 1,576 | -42.717% |
| 2026-04-22 | 6.6500 | 6.9000 | 6.6300 | 6.7000 | +21.157% | 114 | 1,576 | -47.761% |
| 2026-04-21 | 5.7500 | 5.9200 | 5.5300 | 5.5300 | -7.833% | 53 | 1,563 | -36.709% |
| 2026-04-20 | 5.7500 | 6.0000 | 5.5500 | 6.0000 | -5.512% | 57 | 1,563 | -41.667% |
| 2026-04-17 | 6.4000 | 6.6500 | 6.1500 | 6.3500 | +7.627% | 272 | 1,523 | -44.882% |
| 2026-04-16 | 5.7000 | 5.9000 | 5.3500 | 5.9000 | +0.855% | 49 | 1,436 | -40.678% |
| 2026-04-15 | 5.5400 | 5.9100 | 5.4500 | 5.8500 | +3.540% | 197 | 1,429 | -40.171% |
| 2026-04-14 | 5.8500 | 6.3000 | 5.6500 | 5.6500 | +7.619% | 116 | 1,418 | -38.053% |
| 2026-04-13 | 4.9200 | 5.2500 | 4.9200 | 5.2500 | -3.137% | 25 | 1,403 | -33.333% |
| 2026-04-10 | 5.2500 | 5.4200 | 5.2500 | 5.4200 | +3.238% | 12 | 1,385 | -35.424% |
| 2026-04-09 | 5.0800 | 5.4500 | 5.0800 | 5.2500 | +2.941% | 862 | 1,386 | -33.333% |
| 2026-04-08 | 5.4000 | 5.4000 | 5.1000 | 5.1000 | +7.368% | 787 | 801 | -31.373% |
| 2026-04-07 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | -6.126% | 903 | 1,472 | -26.316% |
| 2026-04-06 | 5.1000 | 5.1100 | 5.0500 | 5.0600 | +10.722% | 519 | 761 | -30.830% |
| 2026-04-02 | 4.4700 | 4.6000 | 4.4700 | 4.5700 | -5.773% | 17 | 789 | -23.414% |
| 2026-03-31 | 4.6000 | 4.9000 | 4.6000 | 4.8500 | +2.105% | 818 | 0 | -27.835% |
| 2026-03-30 | 4.7500 | 4.7600 | 4.7500 | 4.7500 | +3.261% | 310 | 0 | -26.316% |
| 2026-03-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 10 | 0 | -23.913% |