IBIT270319C00053000
IBIT Mar 19 2027 53.00 Call
optionOPRA
EODOct 15, 2026
2.89USD+6.250%(+0.17)125Vol2,743OI
IBIT270319C00053000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.6600 | 2.9200 | 2.6600 | 2.8900 | +6.250% | 125 | 2,624 | 0.000% |
| 2026-10-14 | 2.7800 | 2.7800 | 2.7200 | 2.7200 | -11.111% | 2 | 2,622 | +6.250% |
| 2026-10-13 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +0.990% | 2 | 2,624 | -5.556% |
| 2026-10-09 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | +13.910% | 5 | 2,620 | -4.620% |
| 2026-10-08 | 2.6800 | 2.6800 | 2.6500 | 2.6600 | -16.875% | 319 | 2,329 | +8.647% |
| 2026-10-07 | 3.0700 | 3.2000 | 3.0700 | 3.2000 | -15.789% | 15 | 2,328 | -9.688% |
| 2026-10-06 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -6.173% | 6 | 2,328 | -23.947% |
| 2026-10-02 | 4.1800 | 4.1800 | 4.0500 | 4.0500 | +10.959% | 22 | 2,329 | -28.642% |
| 2026-09-30 | 3.6500 | 3.6500 | 3.6400 | 3.6500 | +4.286% | 350 | 2,116 | -20.822% |
| 2026-09-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.478% | 2 | 2,116 | -17.429% |
| 2026-09-28 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | -6.944% | 6 | 2,115 | -13.731% |
| 2026-09-25 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -8.861% | 3 | 2,115 | -19.722% |
| 2026-09-23 | 3.8500 | 3.9500 | 3.7500 | 3.9500 | -11.236% | 5 | 2,128 | -26.835% |
| 2026-09-22 | 4.4200 | 4.5000 | 4.3000 | 4.4500 | -1.111% | 85 | 2,128 | -35.056% |
| 2026-09-21 | 4.0600 | 4.6000 | 4.0600 | 4.5000 | +40.625% | 118 | 2,092 | -35.778% |
| 2026-09-18 | 2.9200 | 3.2000 | 2.9100 | 3.2000 | +53.846% | 247 | 1,951 | -9.688% |
| 2026-09-17 | 2.1900 | 2.2400 | 2.0800 | 2.0800 | +2.970% | 15 | 1,996 | +38.942% |
| 2026-09-16 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | -21.094% | 551 | 2,080 | +43.069% |
| 2026-09-10 | 2.6800 | 2.6800 | 2.5600 | 2.5600 | -16.066% | 1,771 | 918 | +12.891% |
| 2026-09-08 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +12.132% | 5 | 923 | -5.246% |
| 2026-09-01 | 2.7800 | 2.8000 | 2.6500 | 2.7200 | -7.797% | 424 | 994 | +6.250% |
| 2026-08-28 | 3.2000 | 3.2000 | 2.9500 | 2.9500 | -20.270% | 196 | 986 | -2.034% |
| 2026-08-27 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -3.896% | 256 | 764 | -21.892% |
| 2026-08-24 | 3.5000 | 3.8500 | 3.3000 | 3.8500 | +14.925% | 64 | 804 | -24.935% |
| 2026-08-21 | 3.0700 | 3.4300 | 3.0700 | 3.3500 | +43.777% | 12 | 801 | -13.731% |
| 2026-08-20 | 1.9000 | 2.3300 | 1.9000 | 2.3300 | +54.305% | 68 | 782 | +24.034% |
| 2026-08-19 | 1.0900 | 1.6200 | 1.0900 | 1.5100 | +49.505% | 65 | 796 | +91.391% |
| 2026-08-18 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +10.989% | 1 | 796 | +186.139% |
| 2026-08-17 | 0.9000 | 0.9300 | 0.9000 | 0.9100 | +13.750% | 152 | 915 | +217.582% |
| 2026-08-14 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -3.614% | 12 | 904 | +261.250% |
| 2026-08-13 | 0.9200 | 0.9200 | 0.8100 | 0.8300 | -17.000% | 161 | 990 | +248.193% |
| 2026-08-10 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | -7.407% | 6 | 985 | +189.000% |
| 2026-08-07 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +5.882% | 1 | 985 | +167.593% |
| 2026-08-06 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | -0.971% | 6 | 986 | +183.333% |
| 2026-08-05 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | +10.753% | 11 | 986 | +180.583% |
| 2026-08-04 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | -7.000% | 2 | 987 | +210.753% |
| 2026-08-03 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | +16.279% | 4 | 986 | +189.000% |
| 2026-07-31 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -23.214% | 1 | 986 | +236.047% |
| 2026-07-30 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -5.882% | 1 | 985 | +158.036% |
| 2026-07-27 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +8.182% | 1 | 986 | +142.857% |
| 2026-07-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -16.031% | 1 | 985 | +162.727% |
| 2026-07-23 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -2.963% | 1 | 985 | +120.611% |
| 2026-07-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -6.897% | 1 | 985 | +114.074% |
| 2026-07-21 | 1.5100 | 1.5100 | 1.4500 | 1.4500 | +11.538% | 2 | 984 | +99.310% |
| 2026-07-20 | 1.1200 | 1.3000 | 1.1200 | 1.3000 | +21.495% | 16 | 974 | +122.308% |
| 2026-07-17 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -10.084% | 1 | 974 | +170.093% |
| 2026-07-16 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -11.194% | 1 | 974 | +142.857% |
| 2026-07-15 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +2.290% | 15 | 974 | +115.672% |
| 2026-07-14 | 1.2400 | 1.3100 | 1.2400 | 1.3100 | +12.931% | 2 | 974 | +120.611% |
| 2026-07-13 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -16.547% | 1 | 973 | +149.138% |
| 2026-07-10 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +10.317% | 1 | 973 | +107.914% |
| 2026-07-09 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +3.279% | 1 | 972 | +129.365% |
| 2026-07-08 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +14.019% | 16 | 972 | +136.885% |
| 2026-06-29 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | -6.140% | 5 | 972 | +170.093% |
| 2026-06-25 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +1.786% | 1 | 972 | +153.509% |
| 2026-06-24 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -28.662% | 6 | 972 | +158.036% |
| 2026-06-22 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | +8.276% | 36 | 964 | +84.076% |
| 2026-06-18 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | -21.196% | 9 | 973 | +99.310% |
| 2026-06-16 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -12.796% | 1 | 974 | +57.065% |
| 2026-06-15 | 2.0500 | 2.1100 | 1.9600 | 2.1100 | +18.539% | 6 | 971 | +36.967% |
| 2026-06-12 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +1.714% | 1 | 971 | +62.360% |
| 2026-06-10 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.935% | 1 | 980 | +65.143% |
| 2026-06-08 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +14.205% | 10 | 971 | +43.781% |
| 2026-06-05 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | -14.146% | 186 | 793 | +64.205% |
| 2026-06-04 | 2.0600 | 2.0700 | 1.9700 | 2.0500 | -14.938% | 391 | 511 | +40.976% |
| 2026-06-03 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -4.365% | 2 | 512 | +19.917% |
| 2026-06-02 | 2.7000 | 2.7000 | 2.5200 | 2.5200 | -14.286% | 11 | 509 | +14.683% |
| 2026-06-01 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -13.529% | 2 | 509 | -1.701% |
| 2026-05-29 | 3.2500 | 3.4000 | 3.2000 | 3.4000 | -10.526% | 301 | 214 | -15.000% |
| 2026-05-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -10.165% | 1 | 214 | -23.947% |
| 2026-05-26 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +2.174% | 1 | 215 | -31.678% |
| 2026-05-22 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -5.909% | 1 | 215 | -30.193% |
| 2026-05-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.566% | 100 | 215 | -34.318% |
| 2026-05-19 | 4.3700 | 4.4700 | 4.3700 | 4.4700 | 0.000% | 4 | 215 | -35.347% |
| 2026-05-18 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -15.660% | 1 | 215 | -35.347% |
| 2026-05-13 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -11.814% | 1 | 214 | -45.472% |
| 2026-05-11 | 5.8700 | 6.0100 | 5.8700 | 6.0100 | +9.273% | 2 | 213 | -51.913% |
| 2026-05-08 | 5.4300 | 5.5000 | 5.4000 | 5.5000 | -6.780% | 7 | 208 | -47.455% |
| 2026-05-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +24.211% | 1 | 207 | -51.017% |
| 2026-04-30 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 1 | 208 | -39.158% |
| 2026-04-29 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -8.654% | 1 | 207 | -39.158% |
| 2026-04-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.887% | 70 | 277 | -44.423% |
| 2026-04-23 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | -6.360% | 71 | 206 | -45.472% |
| 2026-04-22 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +16.942% | 1 | 205 | -48.940% |
| 2026-04-21 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +0.833% | 1 | 204 | -40.289% |
| 2026-04-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -8.397% | 1 | 204 | -39.792% |
| 2026-04-14 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +15.165% | 1 | 203 | -44.847% |
| 2026-04-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.790% | 1 | 202 | -36.484% |
| 2026-04-08 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +2.759% | 1 | 203 | -35.347% |
| 2026-04-06 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.163% | 2 | 202 | -33.563% |
| 2026-04-01 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | 0.000% | 200 | 200 | -32.791% |