IBIT270319C00052000
IBIT Mar 19 2027 52.00 Call
optionOPRA
EODOct 16, 2026
2.89USD-12.424%(-0.41)5Vol1,570OI
IBIT270319C00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.8800 | 2.8900 | 2.8500 | 2.8900 | -12.424% | 5 | 1,571 | 0.000% |
| 2026-10-15 | 2.9400 | 3.3000 | 2.9400 | 3.3000 | +8.197% | 58 | 1,520 | -12.424% |
| 2026-10-14 | 3.4500 | 3.4500 | 3.0100 | 3.0500 | -11.337% | 18 | 1,511 | -5.246% |
| 2026-10-13 | 3.4600 | 3.5200 | 3.4200 | 3.4400 | +7.500% | 13 | 1,512 | -15.988% |
| 2026-10-12 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | -3.030% | 4 | 1,512 | -9.688% |
| 2026-10-09 | 3.3000 | 3.4700 | 3.2500 | 3.3000 | +5.431% | 225 | 1,608 | -12.424% |
| 2026-10-08 | 3.2000 | 3.3900 | 2.9200 | 3.1300 | -10.571% | 218 | 1,597 | -7.668% |
| 2026-10-07 | 3.3600 | 3.5000 | 3.3100 | 3.5000 | -13.580% | 185 | 1,546 | -17.429% |
| 2026-10-06 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | -1.699% | 15 | 1,553 | -28.642% |
| 2026-10-05 | 4.1700 | 4.3100 | 4.0500 | 4.1200 | +9.284% | 84 | 1,500 | -29.854% |
| 2026-10-02 | 4.6500 | 4.6500 | 3.7500 | 3.7700 | -5.750% | 9 | 1,496 | -23.342% |
| 2026-10-01 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | +8.108% | 20 | 1,501 | -27.750% |
| 2026-09-30 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | +2.778% | 58 | 1,462 | -21.892% |
| 2026-09-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -3.743% | 1 | 1,461 | -19.722% |
| 2026-09-28 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -5.316% | 8 | 1,461 | -22.727% |
| 2026-09-25 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -6.619% | 1 | 1,461 | -26.835% |
| 2026-09-24 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -1.628% | 1 | 1,461 | -31.678% |
| 2026-09-23 | 4.5500 | 4.5500 | 4.1600 | 4.3000 | -12.245% | 66 | 1,730 | -32.791% |
| 2026-09-22 | 4.9000 | 4.9000 | 4.8100 | 4.9000 | -3.733% | 28 | 1,715 | -41.020% |
| 2026-09-21 | 4.4500 | 5.0900 | 4.4500 | 5.0900 | +45.429% | 275 | 1,674 | -43.222% |
| 2026-09-18 | 3.1500 | 3.5000 | 3.1500 | 3.5000 | +49.573% | 626 | 1,819 | -17.429% |
| 2026-09-17 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | -1.681% | 2 | 1,819 | +23.504% |
| 2026-09-16 | 2.2900 | 2.3800 | 2.2900 | 2.3800 | -4.800% | 445 | 1,706 | +21.429% |
| 2026-09-15 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | -20.635% | 4 | 1,706 | +15.600% |
| 2026-09-14 | 2.9500 | 3.1500 | 2.9400 | 3.1500 | -4.545% | 83 | 1,702 | -8.254% |
| 2026-09-11 | 3.3500 | 3.3600 | 3.3000 | 3.3000 | +13.793% | 200 | 1,798 | -12.424% |
| 2026-09-10 | 2.9000 | 2.9400 | 2.9000 | 2.9000 | -17.143% | 404 | 1,631 | -0.345% |
| 2026-09-04 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | -17.453% | 3 | 1,632 | -17.429% |
| 2026-09-03 | 3.3500 | 4.2400 | 3.3500 | 4.2400 | +30.462% | 91 | 1,682 | -31.840% |
| 2026-09-01 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -5.797% | 4 | 1,721 | -11.077% |
| 2026-08-31 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +7.813% | 75 | 1,796 | -16.232% |
| 2026-08-28 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | -17.949% | 171 | 1,875 | -9.688% |
| 2026-08-27 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | +13.043% | 3 | 1,876 | -25.897% |
| 2026-08-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -13.098% | 150 | 1,946 | -16.232% |
| 2026-08-25 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +1.795% | 1 | 1,945 | -27.204% |
| 2026-08-24 | 3.8500 | 4.2500 | 3.6500 | 3.9000 | +7.735% | 961 | 1,092 | -25.897% |
| 2026-08-21 | 3.5000 | 3.7500 | 3.5000 | 3.6200 | +45.382% | 543 | 598 | -20.166% |
| 2026-08-20 | 2.2600 | 2.4900 | 2.2200 | 2.4900 | +126.364% | 32 | 572 | +16.064% |
| 2026-08-19 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | -2.655% | 37 | 564 | +162.727% |
| 2026-08-18 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | +17.708% | 33 | 581 | +155.752% |
| 2026-08-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +9.091% | 1 | 580 | +201.042% |
| 2026-08-14 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | -7.368% | 6 | 579 | +228.409% |
| 2026-08-13 | 0.9600 | 0.9600 | 0.9100 | 0.9500 | 0.000% | 3 | 578 | +204.211% |
| 2026-08-12 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -15.179% | 6 | 572 | +204.211% |
| 2026-08-10 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -6.667% | 1 | 572 | +158.036% |
| 2026-08-07 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | +2.564% | 2 | 572 | +140.833% |
| 2026-08-06 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +0.862% | 1 | 572 | +147.009% |
| 2026-08-05 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | +7.407% | 6 | 574 | +149.138% |
| 2026-08-04 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | +0.935% | 6 | 573 | +167.593% |
| 2026-08-03 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +9.184% | 18 | 572 | +170.093% |
| 2026-07-31 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -17.647% | 1 | 572 | +194.898% |
| 2026-07-30 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -11.194% | 1 | 571 | +142.857% |
| 2026-07-27 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +14.530% | 1 | 572 | +115.672% |
| 2026-07-24 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -15.217% | 1 | 571 | +147.009% |
| 2026-07-23 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -9.211% | 1 | 571 | +109.420% |
| 2026-07-22 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -6.748% | 1 | 571 | +90.132% |
| 2026-07-21 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | +12.414% | 2 | 572 | +77.301% |
| 2026-07-20 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +21.849% | 1 | 572 | +99.310% |
| 2026-07-17 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -11.852% | 1 | 572 | +142.857% |
| 2026-07-16 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | -2.174% | 21 | 554 | +114.074% |
| 2026-07-14 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +13.115% | 1 | 555 | +109.420% |
| 2026-07-13 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -14.685% | 1 | 554 | +136.885% |
| 2026-07-10 | 1.5700 | 1.5700 | 1.4300 | 1.4300 | +1.418% | 10 | 554 | +102.098% |
| 2026-07-09 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -4.082% | 1 | 554 | +104.965% |
| 2026-07-07 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +10.526% | 1 | 554 | +96.599% |
| 2026-06-25 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +9.016% | 3 | 552 | +117.293% |
| 2026-06-24 | 1.3600 | 1.3600 | 1.2200 | 1.2200 | -14.685% | 26 | 568 | +136.885% |
| 2026-06-23 | 1.4900 | 1.4900 | 1.4200 | 1.4300 | -20.556% | 7 | 566 | +102.098% |
| 2026-06-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +16.129% | 1 | 566 | +60.556% |
| 2026-06-18 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -22.500% | 2 | 567 | +86.452% |
| 2026-06-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 568 | +44.500% |
| 2026-06-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.977% | 2 | 568 | +44.500% |
| 2026-06-15 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +8.586% | 1 | 568 | +34.419% |
| 2026-06-11 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | +10.000% | 19 | 584 | +45.960% |
| 2026-06-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -13.876% | 1 | 702 | +60.556% |
| 2026-06-08 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | +20.809% | 5 | 705 | +38.278% |
| 2026-06-05 | 2.0100 | 2.0200 | 1.7300 | 1.7300 | -22.072% | 369 | 457 | +67.052% |
| 2026-06-04 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -7.884% | 6 | 457 | +30.180% |
| 2026-06-03 | 2.5500 | 2.5500 | 2.4100 | 2.4100 | -5.118% | 37 | 457 | +19.917% |
| 2026-06-02 | 2.7500 | 2.7500 | 2.5400 | 2.5400 | -21.605% | 4 | 454 | +13.780% |
| 2026-06-01 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -6.628% | 4 | 454 | -10.802% |
| 2026-05-29 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -5.450% | 1 | 453 | -16.715% |
| 2026-05-28 | 3.6200 | 3.6700 | 3.6200 | 3.6700 | -14.252% | 9 | 453 | -21.253% |
| 2026-05-26 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -12.831% | 1 | 453 | -32.477% |
| 2026-05-21 | 4.9000 | 4.9100 | 4.9000 | 4.9100 | +2.935% | 5 | 453 | -41.141% |
| 2026-05-18 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -14.209% | 1 | 453 | -39.413% |
| 2026-05-15 | 5.6000 | 5.6000 | 5.5600 | 5.5600 | -11.465% | 2 | 453 | -48.022% |
| 2026-05-14 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +12.143% | 5 | 453 | -53.981% |
| 2026-05-13 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | -4.437% | 3 | 450 | -48.393% |
| 2026-05-08 | 5.7100 | 5.8600 | 5.7100 | 5.8600 | -6.984% | 8 | 447 | -50.683% |
| 2026-05-06 | 6.5700 | 6.5700 | 6.3000 | 6.3000 | -1.716% | 65 | 405 | -54.127% |
| 2026-05-05 | 6.4200 | 6.4200 | 6.4100 | 6.4100 | +5.255% | 30 | 405 | -54.914% |
| 2026-05-04 | 6.0000 | 6.0900 | 6.0000 | 6.0900 | +10.727% | 2 | 405 | -52.545% |
| 2026-05-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.383% | 115 | 293 | -47.455% |
| 2026-04-27 | 5.2000 | 5.2000 | 5.1700 | 5.1700 | -8.496% | 2 | 294 | -44.101% |
| 2026-04-24 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +3.860% | 1 | 293 | -48.850% |
| 2026-04-23 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -9.333% | 1 | 294 | -46.875% |
| 2026-04-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +16.505% | 287 | 294 | -51.833% |
| 2026-04-21 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | +1.179% | 11 | 11 | -43.883% |
| 2026-04-20 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -13.288% | 1 | 11 | -43.222% |
| 2026-04-17 | 5.7000 | 5.8700 | 5.7000 | 5.8700 | +10.755% | 36 | 10 | -50.767% |
| 2026-04-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +7.071% | 3 | 10 | -45.472% |
| 2026-04-10 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +4.211% | 1 | 7 | -41.616% |
| 2026-04-08 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +4.167% | 1 | 8 | -39.158% |
| 2026-04-06 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +6.047% | 6 | 7 | -36.623% |
| 2026-03-31 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 1 | 1 | -32.791% |