IBIT270319C00054000
IBIT Mar 19 2027 54.00 Call
optionOPRA
EODOct 16, 2026
2.36USD-5.221%(-0.13)1Vol17,229OI
IBIT270319C00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -5.221% | 1 | 17,230 | 0.000% |
| 2026-10-14 | 2.4900 | 2.5600 | 2.4000 | 2.4900 | -9.455% | 4,483 | 19,459 | -5.221% |
| 2026-10-13 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | +2.230% | 2 | 19,458 | -14.182% |
| 2026-10-12 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -2.182% | 10 | 19,458 | -12.268% |
| 2026-10-09 | 2.7600 | 2.7700 | 2.7500 | 2.7500 | +6.589% | 3 | 19,459 | -14.182% |
| 2026-10-08 | 2.6300 | 2.7400 | 2.3300 | 2.5800 | -8.511% | 4,663 | 21,632 | -8.527% |
| 2026-10-07 | 2.8700 | 2.9000 | 2.7700 | 2.8200 | -17.059% | 32 | 21,644 | -16.312% |
| 2026-10-06 | 3.5900 | 3.6500 | 3.3500 | 3.4000 | -4.225% | 331 | 21,434 | -30.588% |
| 2026-10-05 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.899% | 2 | 21,432 | -33.521% |
| 2026-10-02 | 3.9000 | 3.9000 | 3.4500 | 3.4500 | +2.985% | 62 | 21,433 | -31.594% |
| 2026-10-01 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +7.029% | 150 | 21,433 | -29.552% |
| 2026-09-30 | 3.5000 | 3.5000 | 3.1300 | 3.1300 | +1.954% | 11 | 21,434 | -24.601% |
| 2026-09-29 | 3.1000 | 3.1000 | 3.0700 | 3.0700 | -4.063% | 153 | 21,437 | -23.127% |
| 2026-09-28 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -3.614% | 2 | 21,437 | -26.250% |
| 2026-09-25 | 3.2600 | 3.3200 | 3.2600 | 3.3200 | -8.540% | 3 | 21,439 | -28.916% |
| 2026-09-24 | 3.5500 | 3.6300 | 3.5500 | 3.6300 | +2.254% | 3 | 21,441 | -34.986% |
| 2026-09-23 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -13.625% | 8 | 21,478 | -33.521% |
| 2026-09-22 | 4.0000 | 4.1900 | 4.0000 | 4.1100 | -4.861% | 125 | 21,471 | -42.579% |
| 2026-09-21 | 3.8600 | 4.3200 | 3.8500 | 4.3200 | +45.946% | 21,543 | 1,183 | -45.370% |
| 2026-09-18 | 2.6600 | 2.9600 | 2.6600 | 2.9600 | +64.444% | 572 | 1,460 | -20.270% |
| 2026-09-16 | 1.9500 | 1.9500 | 1.8000 | 1.8000 | -12.621% | 502 | 960 | +31.111% |
| 2026-09-15 | 2.1100 | 2.1100 | 2.0600 | 2.0600 | -12.340% | 5 | 956 | +14.563% |
| 2026-09-11 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -3.689% | 1 | 955 | +0.426% |
| 2026-09-10 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -14.685% | 1 | 954 | -3.279% |
| 2026-09-09 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +1.779% | 1 | 953 | -17.483% |
| 2026-09-08 | 2.7400 | 2.8400 | 2.7400 | 2.8100 | -8.469% | 84 | 931 | -16.014% |
| 2026-09-04 | 3.0400 | 3.0700 | 3.0400 | 3.0700 | +20.392% | 32 | 905 | -23.127% |
| 2026-09-01 | 2.5700 | 2.5700 | 2.5500 | 2.5500 | -5.556% | 72 | 835 | -7.451% |
| 2026-08-28 | 2.7600 | 2.7600 | 2.7000 | 2.7000 | -26.027% | 2 | 836 | -12.593% |
| 2026-08-27 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | +17.742% | 2 | 834 | -35.342% |
| 2026-08-26 | 3.0400 | 3.1000 | 3.0000 | 3.1000 | -10.405% | 21 | 823 | -23.871% |
| 2026-08-25 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | -4.420% | 4 | 823 | -31.792% |
| 2026-08-24 | 3.3400 | 3.6200 | 3.1200 | 3.6200 | +16.774% | 21 | 815 | -34.807% |
| 2026-08-21 | 2.9000 | 3.2500 | 2.8500 | 3.1000 | +43.519% | 34 | 809 | -23.871% |
| 2026-08-20 | 1.7400 | 2.1600 | 1.7400 | 2.1600 | +53.191% | 47 | 809 | +9.259% |
| 2026-08-19 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +42.424% | 1 | 809 | +67.376% |
| 2026-08-18 | 0.9400 | 0.9900 | 0.9400 | 0.9900 | +25.316% | 2 | 809 | +138.384% |
| 2026-08-17 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +8.219% | 2 | 808 | +198.734% |
| 2026-08-14 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -5.195% | 1 | 808 | +223.288% |
| 2026-08-13 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -4.938% | 2 | 807 | +206.494% |
| 2026-08-12 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.000% | 3 | 810 | +191.358% |
| 2026-08-11 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -12.903% | 1 | 809 | +191.358% |
| 2026-08-10 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -8.824% | 1 | 809 | +153.763% |
| 2026-08-07 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +9.677% | 1 | 809 | +131.373% |
| 2026-08-06 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | -4.124% | 34 | 843 | +153.763% |
| 2026-08-05 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +7.778% | 1 | 843 | +143.299% |
| 2026-08-04 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | +1.124% | 2 | 844 | +162.222% |
| 2026-08-03 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +8.537% | 1 | 843 | +165.169% |
| 2026-07-31 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -16.327% | 1 | 844 | +187.805% |
| 2026-07-30 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -5.769% | 1 | 843 | +140.816% |
| 2026-07-29 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +11.828% | 1 | 844 | +126.923% |
| 2026-07-28 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -17.699% | 1 | 843 | +153.763% |
| 2026-07-23 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | -11.719% | 2 | 842 | +108.850% |
| 2026-07-22 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | -1.538% | 34 | 809 | +84.375% |
| 2026-07-21 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | +7.438% | 27 | 809 | +81.538% |
| 2026-07-20 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +27.368% | 1 | 809 | +95.041% |
| 2026-07-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -15.929% | 1 | 809 | +148.421% |
| 2026-07-16 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -3.419% | 1 | 809 | +108.850% |
| 2026-07-14 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +10.377% | 1 | 810 | +101.709% |
| 2026-07-13 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -15.200% | 1 | 809 | +122.642% |
| 2026-07-10 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 1 | 809 | +88.800% |
| 2026-07-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -8.397% | 1 | 808 | +96.667% |
| 2026-07-06 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +50.575% | 1 | 808 | +80.153% |
| 2026-06-30 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -12.121% | 1 | 808 | +171.264% |
| 2026-06-29 | 0.9300 | 0.9900 | 0.9300 | 0.9900 | -10.811% | 2 | 807 | +138.384% |
| 2026-06-24 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -9.756% | 1 | 807 | +112.613% |
| 2026-06-23 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -15.753% | 1 | 807 | +91.870% |
| 2026-06-22 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -24.352% | 1 | 808 | +61.644% |
| 2026-06-15 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +14.201% | 4 | 810 | +22.280% |
| 2026-06-12 | 1.6300 | 1.6900 | 1.6100 | 1.6900 | +4.321% | 460 | 350 | +39.645% |
| 2026-06-05 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -11.475% | 1 | 350 | +45.679% |
| 2026-06-04 | 1.9300 | 1.9300 | 1.8300 | 1.8300 | -15.278% | 5 | 354 | +28.962% |
| 2026-06-03 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -8.085% | 3 | 353 | +9.259% |
| 2026-06-02 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -16.667% | 1 | 353 | +0.426% |
| 2026-06-01 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -19.886% | 2 | 353 | -16.312% |
| 2026-05-27 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -29.032% | 2 | 353 | -32.955% |
| 2026-05-15 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -11.744% | 1 | 353 | -52.419% |
| 2026-05-14 | 5.3900 | 5.6200 | 5.3900 | 5.6200 | +4.851% | 3 | 352 | -58.007% |
| 2026-05-12 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -5.965% | 1 | 351 | -55.970% |
| 2026-05-11 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | +10.680% | 343 | 23 | -58.596% |
| 2026-05-08 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.462% | 1 | 24 | -54.175% |
| 2026-05-07 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -10.204% | 1 | 23 | -55.303% |
| 2026-05-06 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +19.756% | 1 | 23 | -59.864% |
| 2026-05-01 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +12.874% | 1 | 23 | -51.935% |
| 2026-04-30 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -1.136% | 2 | 21 | -45.747% |
| 2026-04-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.297% | 1 | 21 | -46.364% |
| 2026-04-21 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -13.333% | 1 | 21 | -48.132% |
| 2026-04-17 | 5.0000 | 5.2500 | 5.0000 | 5.2500 | +26.506% | 2 | 21 | -55.048% |
| 2026-04-13 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +10.667% | 1 | 19 | -43.133% |
| 2026-04-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -8.981% | 34 | 19 | -37.067% |
| 2026-04-06 | 4.1500 | 4.1500 | 4.1200 | 4.1200 | +3.778% | 38 | 35 | -42.718% |
| 2026-03-30 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 0.000% | 1 | 1 | -40.554% |