IBIT270319C00051000
IBIT Mar 19 2027 51.00 Call
optionOPRA
EODOct 16, 2026
3.13USD-15.633%(-0.58)22Vol1,768OI
IBIT270319C00051000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.2200 | 3.2500 | 3.1300 | 3.1300 | -15.633% | 22 | 1,757 | 0.000% |
| 2026-10-09 | 3.5000 | 3.7100 | 3.5000 | 3.7100 | +8.798% | 9 | 1,762 | -15.633% |
| 2026-10-08 | 3.4000 | 3.4100 | 3.4000 | 3.4100 | -8.333% | 12 | 1,767 | -8.211% |
| 2026-10-07 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -16.779% | 17 | 1,768 | -15.860% |
| 2026-10-06 | 4.6800 | 4.6800 | 4.4700 | 4.4700 | +2.759% | 233 | 1,538 | -29.978% |
| 2026-10-05 | 4.5500 | 4.8200 | 4.3500 | 4.3500 | -3.333% | 20 | 1,556 | -28.046% |
| 2026-10-02 | 4.8500 | 4.9000 | 4.5000 | 4.5000 | +2.740% | 17 | 1,554 | -30.444% |
| 2026-10-01 | 4.1500 | 4.4100 | 4.1500 | 4.3800 | +4.286% | 48 | 1,591 | -28.539% |
| 2026-09-30 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | +7.692% | 16 | 1,580 | -25.476% |
| 2026-09-29 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | -4.878% | 4 | 1,577 | -19.744% |
| 2026-09-28 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | -4.651% | 5 | 1,577 | -23.659% |
| 2026-09-25 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | -6.926% | 3 | 1,575 | -27.209% |
| 2026-09-24 | 4.5100 | 4.6200 | 4.5100 | 4.6200 | -0.645% | 10 | 1,568 | -32.251% |
| 2026-09-23 | 5.0500 | 5.0500 | 4.5400 | 4.6500 | -10.577% | 509 | 1,249 | -32.688% |
| 2026-09-22 | 5.2500 | 5.2500 | 5.1000 | 5.2000 | -4.059% | 36 | 1,245 | -39.808% |
| 2026-09-21 | 5.0000 | 5.5000 | 4.9600 | 5.4200 | +109.266% | 50 | 1,208 | -42.251% |
| 2026-09-17 | 2.6100 | 2.6100 | 2.5900 | 2.5900 | +2.372% | 886 | 1,052 | +20.849% |
| 2026-09-16 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -7.664% | 5 | 1,052 | +23.715% |
| 2026-09-15 | 2.7100 | 2.7500 | 2.7100 | 2.7400 | -21.037% | 73 | 979 | +14.234% |
| 2026-09-14 | 3.1000 | 3.4700 | 3.1000 | 3.4700 | +11.935% | 18 | 973 | -9.798% |
| 2026-09-10 | 3.1500 | 3.1500 | 3.0500 | 3.1000 | -20.513% | 30 | 981 | +0.968% |
| 2026-09-04 | 3.9500 | 3.9500 | 3.8500 | 3.9000 | -10.345% | 306 | 1,064 | -19.744% |
| 2026-09-03 | 3.7000 | 4.3500 | 3.7000 | 4.3500 | +35.937% | 422 | 1,273 | -28.046% |
| 2026-09-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.046% | 3 | 1,328 | -2.188% |
| 2026-09-01 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -7.200% | 10 | 1,338 | -10.057% |
| 2026-08-31 | 3.6000 | 3.7600 | 3.6000 | 3.7500 | +8.696% | 310 | 1,371 | -16.533% |
| 2026-08-28 | 3.4500 | 3.5500 | 3.4500 | 3.4500 | -19.014% | 263 | 1,610 | -9.275% |
| 2026-08-27 | 4.3000 | 4.4000 | 4.2600 | 4.2600 | +10.649% | 64 | 1,596 | -26.526% |
| 2026-08-26 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 3 | 1,650 | -18.701% |
| 2026-08-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.846% | 3 | 1,650 | -21.750% |
| 2026-08-24 | 4.0500 | 4.3000 | 4.0500 | 4.1600 | +9.474% | 301 | 1,402 | -24.760% |
| 2026-08-21 | 3.8000 | 4.0000 | 3.8000 | 3.8000 | +39.706% | 1,016 | 711 | -17.632% |
| 2026-08-20 | 2.5100 | 2.7200 | 2.5100 | 2.7200 | +44.681% | 7 | 706 | +15.074% |
| 2026-08-19 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +55.372% | 1 | 705 | +66.489% |
| 2026-08-18 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +12.037% | 1 | 706 | +158.678% |
| 2026-08-17 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +9.091% | 1 | 705 | +189.815% |
| 2026-08-14 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +2.062% | 1 | 705 | +216.162% |
| 2026-08-13 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 1 | 705 | +222.680% |
| 2026-08-12 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | -4.545% | 89 | 622 | +198.095% |
| 2026-08-11 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | -12.698% | 23 | 620 | +184.545% |
| 2026-08-10 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | -2.326% | 2 | 619 | +148.413% |
| 2026-08-07 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -1.527% | 1 | 619 | +142.636% |
| 2026-08-06 | 1.2500 | 1.3100 | 1.2400 | 1.3100 | +2.344% | 7 | 613 | +138.931% |
| 2026-08-05 | 1.2200 | 1.2800 | 1.2200 | 1.2800 | +13.274% | 10 | 604 | +144.531% |
| 2026-08-04 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -5.042% | 1 | 605 | +176.991% |
| 2026-08-03 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | +13.333% | 2 | 603 | +163.025% |
| 2026-07-31 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -21.642% | 1 | 604 | +198.095% |
| 2026-07-30 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +1.515% | 1 | 603 | +133.582% |
| 2026-07-29 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | +4.762% | 6 | 604 | +137.121% |
| 2026-07-28 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -11.268% | 1 | 604 | +148.413% |
| 2026-07-27 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +7.576% | 1 | 604 | +120.423% |
| 2026-07-24 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -14.839% | 1 | 603 | +137.121% |
| 2026-07-23 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -4.321% | 1 | 603 | +101.935% |
| 2026-07-22 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -9.497% | 1 | 603 | +93.210% |
| 2026-07-21 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +15.484% | 1 | 603 | +74.860% |
| 2026-07-20 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +13.971% | 6 | 600 | +101.935% |
| 2026-07-17 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | -4.895% | 8 | 593 | +130.147% |
| 2026-07-16 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -1.379% | 1 | 593 | +118.881% |
| 2026-07-14 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +4.317% | 1 | 593 | +115.862% |
| 2026-07-13 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -12.579% | 1 | 592 | +125.180% |
| 2026-07-10 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +6.711% | 1 | 592 | +96.855% |
| 2026-07-09 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +3.472% | 1 | 592 | +110.067% |
| 2026-07-02 | 1.4500 | 1.4700 | 1.4400 | 1.4400 | +16.129% | 7 | 598 | +117.361% |
| 2026-06-29 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -15.646% | 2 | 600 | +152.419% |
| 2026-06-24 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | -6.369% | 6 | 596 | +112.925% |
| 2026-06-23 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -16.489% | 1 | 595 | +99.363% |
| 2026-06-22 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +3.297% | 1 | 594 | +66.489% |
| 2026-06-18 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -15.349% | 2 | 592 | +71.978% |
| 2026-06-16 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -12.602% | 1 | 591 | +45.581% |
| 2026-06-15 | 2.3500 | 2.4600 | 2.3500 | 2.4600 | +18.841% | 3 | 588 | +27.236% |
| 2026-06-12 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +1.970% | 1 | 587 | +51.208% |
| 2026-06-11 | 2.0600 | 2.0600 | 2.0300 | 2.0300 | -0.976% | 2 | 585 | +54.187% |
| 2026-06-09 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -8.072% | 1 | 586 | +52.683% |
| 2026-06-08 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +20.541% | 4 | 590 | +40.359% |
| 2026-06-05 | 2.1500 | 2.1600 | 1.8500 | 1.8500 | -29.389% | 596 | 235 | +69.189% |
| 2026-06-03 | 2.9300 | 2.9300 | 2.6000 | 2.6200 | -25.143% | 104 | 247 | +19.466% |
| 2026-06-01 | 3.5200 | 3.5200 | 3.4500 | 3.5000 | -9.561% | 29 | 245 | -10.571% |
| 2026-05-28 | 3.8600 | 3.8700 | 3.8600 | 3.8700 | -16.415% | 6 | 241 | -19.121% |
| 2026-05-26 | 4.7900 | 4.7900 | 4.6300 | 4.6300 | -1.489% | 2 | 241 | -32.397% |
| 2026-05-22 | 4.9300 | 4.9300 | 4.7000 | 4.7000 | -6.746% | 5 | 237 | -33.404% |
| 2026-05-21 | 5.0500 | 5.0500 | 5.0400 | 5.0400 | -1.370% | 100 | 138 | -37.897% |
| 2026-05-19 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -0.777% | 1 | 137 | -38.748% |
| 2026-05-18 | 4.9000 | 5.1500 | 4.9000 | 5.1500 | -21.970% | 21 | 132 | -39.223% |
| 2026-05-11 | 6.4900 | 6.6000 | 6.4900 | 6.6000 | +12.821% | 16 | 126 | -52.576% |
| 2026-05-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +12.500% | 19 | 124 | -46.496% |
| 2026-04-30 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 10 | 124 | -39.808% |
| 2026-04-29 | 5.4600 | 5.4600 | 5.1000 | 5.1000 | -12.969% | 12 | 113 | -38.627% |
| 2026-04-24 | 5.9000 | 5.9000 | 5.8600 | 5.8600 | -8.438% | 8 | 109 | -46.587% |
| 2026-04-22 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | +17.431% | 11 | 109 | -51.094% |
| 2026-04-21 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -9.917% | 43 | 80 | -42.569% |
| 2026-04-17 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +15.019% | 107 | 80 | -48.264% |
| 2026-04-16 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +9.583% | 10 | 124 | -40.494% |
| 2026-04-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +3.226% | 1 | 124 | -34.792% |
| 2026-04-01 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.198% | 1 | 124 | -32.688% |
| 2026-03-30 | 4.5500 | 4.5600 | 4.5500 | 4.5500 | 0.000% | 132 | 0 | -31.209% |