IBIT270319C00055000
IBIT Mar 19 2027 55.00 Call
optionOPRA
EODOct 15, 2026
2.35USD+4.911%(+0.11)149Vol25,792OI
IBIT270319C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.0200 | 2.3500 | 2.0200 | 2.3500 | +4.911% | 149 | 25,818 | 0.000% |
| 2026-10-14 | 2.4300 | 2.4300 | 2.1900 | 2.2400 | -10.400% | 2,280 | 24,382 | +4.911% |
| 2026-10-13 | 2.5000 | 2.6000 | 2.4900 | 2.5000 | +2.881% | 270 | 24,144 | -6.000% |
| 2026-10-12 | 2.3900 | 2.4300 | 2.3500 | 2.4300 | +1.674% | 7 | 24,143 | -3.292% |
| 2026-10-09 | 2.5600 | 2.5600 | 2.3900 | 2.3900 | +2.137% | 82 | 24,135 | -1.674% |
| 2026-10-08 | 2.4400 | 2.5400 | 2.1400 | 2.3400 | -10.687% | 428 | 24,161 | +0.427% |
| 2026-10-07 | 2.5800 | 2.6400 | 2.4900 | 2.6200 | -15.484% | 1,210 | 23,375 | -10.305% |
| 2026-10-06 | 3.2000 | 3.2100 | 3.0000 | 3.1000 | 0.000% | 37 | 23,371 | -24.194% |
| 2026-10-05 | 3.2000 | 3.4000 | 2.9900 | 3.1000 | +7.639% | 224 | 23,324 | -24.194% |
| 2026-10-02 | 3.6000 | 3.6000 | 2.7900 | 2.8800 | -6.796% | 132 | 23,215 | -18.403% |
| 2026-10-01 | 2.9500 | 3.1800 | 2.9500 | 3.0900 | +8.421% | 59 | 23,203 | -23.948% |
| 2026-09-30 | 3.2200 | 3.2200 | 2.8500 | 2.8500 | +1.786% | 55 | 23,241 | -17.544% |
| 2026-09-29 | 3.0800 | 3.1000 | 2.7100 | 2.8000 | -5.724% | 423 | 23,443 | -16.071% |
| 2026-09-28 | 2.9700 | 3.0500 | 2.7700 | 2.9700 | -3.883% | 475 | 23,559 | -20.875% |
| 2026-09-25 | 3.1800 | 3.1800 | 2.9900 | 3.0900 | -6.364% | 98 | 23,580 | -23.948% |
| 2026-09-24 | 3.3000 | 3.4200 | 3.2000 | 3.3000 | -1.493% | 163 | 23,546 | -28.788% |
| 2026-09-23 | 3.6000 | 3.6900 | 3.2500 | 3.3500 | -11.842% | 304 | 24,456 | -29.851% |
| 2026-09-22 | 3.8000 | 3.9000 | 3.7500 | 3.8000 | -5.473% | 173 | 24,454 | -38.158% |
| 2026-09-21 | 3.8000 | 4.0200 | 3.4300 | 4.0200 | +47.794% | 20,832 | 9,597 | -41.542% |
| 2026-09-18 | 2.2200 | 2.7200 | 2.2200 | 2.7200 | +50.276% | 822 | 9,341 | -13.603% |
| 2026-09-17 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | +2.841% | 12 | 9,351 | +29.834% |
| 2026-09-16 | 1.7800 | 1.7800 | 1.6400 | 1.7600 | -8.333% | 113 | 9,283 | +33.523% |
| 2026-09-15 | 1.9800 | 2.0600 | 1.8900 | 1.9200 | -21.633% | 40 | 9,253 | +22.396% |
| 2026-09-14 | 2.2500 | 2.4500 | 2.2500 | 2.4500 | +16.667% | 27 | 9,253 | -4.082% |
| 2026-09-11 | 2.6600 | 2.6600 | 2.1000 | 2.1000 | -3.226% | 116 | 9,240 | +11.905% |
| 2026-09-10 | 2.3100 | 2.3100 | 2.1700 | 2.1700 | -17.176% | 114 | 9,348 | +8.295% |
| 2026-09-09 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | +0.769% | 2 | 9,349 | -10.305% |
| 2026-09-08 | 2.5000 | 2.6900 | 2.5000 | 2.6000 | -9.722% | 25 | 9,338 | -9.615% |
| 2026-09-04 | 2.7500 | 2.8800 | 2.6600 | 2.8800 | -15.294% | 42 | 9,355 | -18.403% |
| 2026-09-03 | 2.9900 | 3.4000 | 2.9900 | 3.4000 | +52.466% | 152 | 9,211 | -30.882% |
| 2026-09-02 | 2.2800 | 2.2800 | 2.2300 | 2.2300 | +0.905% | 60 | 9,160 | +5.381% |
| 2026-09-01 | 2.6100 | 2.6100 | 2.2100 | 2.2100 | -19.048% | 25 | 9,157 | +6.335% |
| 2026-08-31 | 2.6000 | 2.7300 | 2.4800 | 2.7300 | +8.333% | 5,003 | 4,155 | -13.919% |
| 2026-08-28 | 2.9500 | 2.9500 | 2.4700 | 2.5200 | -20.253% | 1,261 | 3,103 | -6.746% |
| 2026-08-27 | 3.0500 | 3.4500 | 2.9700 | 3.1600 | +10.490% | 34 | 3,095 | -25.633% |
| 2026-08-26 | 2.9400 | 2.9500 | 2.8100 | 2.8600 | -8.039% | 121 | 3,138 | -17.832% |
| 2026-08-25 | 3.1000 | 3.3000 | 2.9600 | 3.1100 | -1.270% | 172 | 3,150 | -24.437% |
| 2026-08-24 | 2.9000 | 3.4100 | 2.9000 | 3.1500 | +14.545% | 107 | 3,090 | -25.397% |
| 2026-08-21 | 2.6000 | 3.0000 | 2.5500 | 2.7500 | +36.816% | 192 | 2,985 | -14.545% |
| 2026-08-20 | 1.6100 | 2.0300 | 1.6000 | 2.0100 | +55.814% | 149 | 3,024 | +16.915% |
| 2026-08-19 | 0.9500 | 1.4000 | 0.9500 | 1.2900 | +50.000% | 31 | 3,048 | +82.171% |
| 2026-08-18 | 0.8200 | 0.8700 | 0.8200 | 0.8600 | +1.176% | 171 | 3,166 | +173.256% |
| 2026-08-17 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | +16.438% | 96 | 3,252 | +176.471% |
| 2026-08-14 | 0.6800 | 0.7300 | 0.6700 | 0.7300 | +5.797% | 15 | 3,249 | +221.918% |
| 2026-08-13 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | -5.479% | 101 | 3,148 | +240.580% |
| 2026-08-12 | 0.8200 | 0.8200 | 0.7300 | 0.7300 | -5.195% | 7 | 3,143 | +221.918% |
| 2026-08-11 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -4.938% | 1 | 3,143 | +205.195% |
| 2026-08-10 | 0.8800 | 0.8800 | 0.7800 | 0.8100 | -10.989% | 40 | 3,117 | +190.123% |
| 2026-08-07 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | -2.151% | 15 | 3,102 | +158.242% |
| 2026-08-06 | 0.8600 | 0.9300 | 0.8600 | 0.9300 | +5.682% | 3 | 3,103 | +152.688% |
| 2026-08-05 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | +15.789% | 9 | 3,103 | +167.045% |
| 2026-08-04 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -8.434% | 1 | 3,103 | +209.211% |
| 2026-08-03 | 0.7700 | 0.8400 | 0.7700 | 0.8300 | +9.211% | 64 | 3,140 | +183.133% |
| 2026-07-31 | 0.8000 | 0.8000 | 0.7300 | 0.7600 | -19.149% | 63 | 3,099 | +209.211% |
| 2026-07-30 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | +2.174% | 11 | 3,089 | +150.000% |
| 2026-07-29 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | +6.977% | 4 | 3,089 | +155.435% |
| 2026-07-28 | 0.8400 | 0.8800 | 0.8400 | 0.8600 | -11.340% | 31 | 3,069 | +173.256% |
| 2026-07-27 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | +5.435% | 2 | 3,069 | +142.268% |
| 2026-07-24 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -16.364% | 3 | 3,069 | +155.435% |
| 2026-07-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.983% | 1 | 3,070 | +113.636% |
| 2026-07-22 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | -2.500% | 25 | 3,050 | +100.855% |
| 2026-07-21 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | +15.385% | 41 | 3,058 | +95.833% |
| 2026-07-20 | 0.9900 | 1.1100 | 0.9900 | 1.0400 | +8.333% | 27 | 3,073 | +125.962% |
| 2026-07-17 | 0.8700 | 0.9600 | 0.8700 | 0.9600 | -1.031% | 22 | 3,054 | +144.792% |
| 2026-07-16 | 1.0200 | 1.0600 | 0.9700 | 0.9700 | -12.613% | 21 | 3,033 | +142.268% |
| 2026-07-15 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -1.770% | 3 | 3,037 | +111.712% |
| 2026-07-14 | 1.0500 | 1.1500 | 1.0500 | 1.1300 | +11.881% | 29 | 3,033 | +107.965% |
| 2026-07-13 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | -12.174% | 51 | 2,983 | +132.673% |
| 2026-07-10 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | +4.545% | 41 | 2,960 | +104.348% |
| 2026-07-09 | 1.0700 | 1.1000 | 1.0400 | 1.1000 | +1.852% | 5 | 2,963 | +113.636% |
| 2026-07-08 | 1.0700 | 1.0800 | 1.0400 | 1.0800 | -12.195% | 23 | 2,941 | +117.593% |
| 2026-07-07 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -0.806% | 6 | 2,938 | +91.057% |
| 2026-07-06 | 1.0400 | 1.2400 | 1.0400 | 1.2400 | +16.981% | 49 | 2,983 | +89.516% |
| 2026-07-02 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | +12.766% | 7 | 2,977 | +121.698% |
| 2026-07-01 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | +16.049% | 15 | 3,013 | +150.000% |
| 2026-06-30 | 0.8100 | 0.8100 | 0.7900 | 0.8100 | -12.903% | 69 | 2,994 | +190.123% |
| 2026-06-29 | 0.9300 | 0.9300 | 0.8800 | 0.9300 | -3.125% | 109 | 2,892 | +152.688% |
| 2026-06-26 | 0.9500 | 1.0100 | 0.9500 | 0.9600 | -2.041% | 189 | 2,721 | +144.792% |
| 2026-06-25 | 0.8900 | 0.9900 | 0.8900 | 0.9800 | -13.274% | 121 | 2,721 | +139.796% |
| 2026-06-24 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.000% | 1 | 2,720 | +107.965% |
| 2026-06-23 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | -18.116% | 222 | 2,719 | +107.965% |
| 2026-06-22 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | +2.985% | 29 | 2,704 | +70.290% |
| 2026-06-18 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | -9.459% | 15 | 2,699 | +75.373% |
| 2026-06-17 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -7.500% | 1 | 2,698 | +58.784% |
| 2026-06-16 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | -8.571% | 16 | 2,690 | +46.875% |
| 2026-06-15 | 1.7300 | 1.8200 | 1.7200 | 1.7500 | +12.903% | 93 | 2,683 | +34.286% |
| 2026-06-12 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -1.899% | 48 | 2,635 | +51.613% |
| 2026-06-11 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +4.636% | 2 | 2,635 | +48.734% |
| 2026-06-10 | 1.6200 | 1.6200 | 1.5000 | 1.5100 | -0.658% | 16 | 2,619 | +55.629% |
| 2026-06-09 | 1.6000 | 1.6000 | 1.4500 | 1.5200 | -15.556% | 118 | 2,608 | +54.605% |
| 2026-06-08 | 1.7200 | 1.8000 | 1.7200 | 1.8000 | +19.205% | 5 | 2,603 | +30.556% |
| 2026-06-05 | 1.5600 | 1.6900 | 1.4500 | 1.5100 | -17.033% | 49 | 2,559 | +55.629% |
| 2026-06-04 | 1.8000 | 1.8500 | 1.7500 | 1.8200 | -9.453% | 45 | 2,545 | +29.121% |
| 2026-06-03 | 2.0000 | 2.0400 | 2.0000 | 2.0100 | -7.798% | 68 | 2,570 | +16.915% |
| 2026-06-02 | 2.2800 | 2.2800 | 2.1400 | 2.1800 | -18.657% | 223 | 2,534 | +7.798% |
| 2026-06-01 | 2.7300 | 2.7300 | 2.6000 | 2.6800 | -9.153% | 28 | 2,508 | -12.313% |
| 2026-05-29 | 2.8500 | 3.1000 | 2.8500 | 2.9500 | -1.007% | 35 | 2,477 | -20.339% |
| 2026-05-28 | 2.9400 | 3.1000 | 2.9000 | 2.9800 | -9.697% | 221 | 2,444 | -21.141% |
| 2026-05-27 | 3.3000 | 3.3000 | 3.2800 | 3.3000 | -5.714% | 84 | 2,490 | -28.788% |
| 2026-05-26 | 3.6800 | 3.6800 | 3.5000 | 3.5000 | -7.895% | 8 | 2,493 | -32.857% |
| 2026-05-22 | 3.7600 | 3.8000 | 3.7600 | 3.8000 | -5.000% | 3 | 2,492 | -38.158% |
| 2026-05-21 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | +4.167% | 6 | 2,489 | -41.250% |
| 2026-05-19 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -0.260% | 1 | 2,489 | -38.802% |
| 2026-05-18 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | -16.304% | 4 | 2,486 | -38.961% |
| 2026-05-15 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | -10.680% | 7 | 2,483 | -48.913% |
| 2026-05-14 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +10.753% | 1 | 2,482 | -54.369% |
| 2026-05-13 | 4.9000 | 4.9000 | 4.6500 | 4.6500 | -6.061% | 12 | 2,486 | -49.462% |
| 2026-05-12 | 5.0500 | 5.1200 | 4.9500 | 4.9500 | -8.333% | 10 | 2,488 | -52.525% |
| 2026-05-11 | 5.1500 | 5.4000 | 5.1500 | 5.4000 | +10.204% | 201 | 2,291 | -56.481% |
| 2026-05-08 | 4.7800 | 4.9500 | 4.7800 | 4.9000 | -0.810% | 31 | 2,263 | -52.041% |
| 2026-05-07 | 4.9200 | 4.9400 | 4.8500 | 4.9400 | -9.358% | 7 | 2,262 | -52.429% |
| 2026-05-06 | 5.4200 | 5.5800 | 5.4200 | 5.4500 | -1.802% | 6 | 2,258 | -56.881% |
| 2026-05-05 | 5.4500 | 5.5500 | 5.4400 | 5.5500 | +9.252% | 52 | 2,208 | -57.658% |
| 2026-05-04 | 4.7500 | 5.1400 | 4.6400 | 5.0800 | +23.902% | 45 | 2,166 | -53.740% |
| 2026-04-29 | 4.3000 | 4.3200 | 4.1000 | 4.1000 | -1.205% | 83 | 2,110 | -42.683% |
| 2026-04-28 | 4.0000 | 4.2000 | 4.0000 | 4.1500 | -10.560% | 77 | 2,110 | -43.373% |
| 2026-04-27 | 4.6500 | 4.6500 | 4.5900 | 4.6400 | 0.000% | 1,000 | 1,157 | -49.353% |
| 2026-04-24 | 4.7500 | 4.7500 | 4.6100 | 4.6400 | -0.215% | 1,701 | 312 | -49.353% |
| 2026-04-23 | 4.7700 | 4.8000 | 4.6500 | 4.6500 | -7.738% | 12 | 311 | -49.462% |
| 2026-04-22 | 5.0000 | 5.2000 | 5.0000 | 5.0400 | +13.258% | 105 | 232 | -53.373% |
| 2026-04-21 | 4.4100 | 4.4700 | 4.4100 | 4.4500 | -5.720% | 43 | 192 | -47.191% |
| 2026-04-17 | 5.0000 | 5.0500 | 4.7200 | 4.7200 | +13.189% | 7 | 192 | -50.212% |
| 2026-04-16 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -6.292% | 5 | 194 | -43.645% |
| 2026-04-15 | 4.1700 | 4.4500 | 4.1700 | 4.4500 | +1.136% | 4 | 201 | -47.191% |
| 2026-04-14 | 4.3300 | 4.7000 | 4.3200 | 4.4000 | +17.333% | 67 | 200 | -46.591% |
| 2026-04-09 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 1 | 136 | -37.333% |
| 2026-04-08 | 4.1000 | 4.1500 | 3.8000 | 3.8000 | +6.742% | 26 | 154 | -38.158% |
| 2026-04-07 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | -6.316% | 3 | 152 | -33.989% |
| 2026-04-06 | 3.8700 | 3.8700 | 3.8000 | 3.8000 | +7.955% | 7 | 155 | -38.158% |
| 2026-04-02 | 3.4100 | 3.5200 | 3.4100 | 3.5200 | -2.222% | 22 | 128 | -33.239% |
| 2026-03-31 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | +0.840% | 4 | 0 | -34.722% |
| 2026-03-30 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | -0.279% | 125 | 0 | -34.174% |
| 2026-03-27 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 0.000% | 125 | 0 | -34.358% |