IBIT270319C00056000
IBIT Mar 19 2027 56.00 Call
optionOPRA
EODOct 15, 2026
2.09USD5Vol828OI
IBIT270319C00056000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.0000 | 2.0900 | 2.0000 | 2.0900 | +0.966% | 5 | 828 | 0.000% |
| 2026-10-14 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | -5.046% | 2 | 827 | +0.966% |
| 2026-10-12 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -0.909% | 3 | 830 | -4.128% |
| 2026-10-09 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | +10.553% | 26 | 830 | -5.000% |
| 2026-10-08 | 2.1200 | 2.1200 | 1.9800 | 1.9900 | -16.736% | 13 | 822 | +5.025% |
| 2026-10-07 | 2.3300 | 2.3900 | 2.2500 | 2.3900 | -14.337% | 38 | 805 | -12.552% |
| 2026-10-06 | 2.9800 | 2.9800 | 2.7900 | 2.7900 | -10.000% | 18 | 814 | -25.090% |
| 2026-10-05 | 2.9500 | 3.1000 | 2.9500 | 3.1000 | +19.231% | 3 | 817 | -32.581% |
| 2026-10-02 | 2.9000 | 2.9000 | 2.6000 | 2.6000 | -6.475% | 2 | 815 | -19.615% |
| 2026-10-01 | 2.8400 | 2.9000 | 2.7800 | 2.7800 | +3.731% | 28 | 843 | -24.820% |
| 2026-09-30 | 2.9000 | 2.9000 | 2.6800 | 2.6800 | +4.280% | 167 | 708 | -22.015% |
| 2026-09-29 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -5.861% | 32 | 740 | -18.677% |
| 2026-09-28 | 2.7400 | 2.7400 | 2.5500 | 2.7300 | -1.799% | 19 | 736 | -23.443% |
| 2026-09-25 | 2.9100 | 2.9700 | 2.7500 | 2.7800 | -7.333% | 28 | 727 | -24.820% |
| 2026-09-24 | 3.0000 | 3.0500 | 2.9000 | 3.0000 | -1.639% | 110 | 731 | -30.333% |
| 2026-09-23 | 3.3000 | 3.3000 | 3.0000 | 3.0500 | -12.607% | 9 | 780 | -31.475% |
| 2026-09-22 | 3.4000 | 3.4900 | 3.3900 | 3.4900 | -1.690% | 3 | 780 | -40.115% |
| 2026-09-21 | 3.3000 | 3.6000 | 3.3000 | 3.5500 | +43.725% | 1,063 | 631 | -41.127% |
| 2026-09-18 | 2.2400 | 2.4700 | 2.2400 | 2.4700 | +50.610% | 124 | 567 | -15.385% |
| 2026-09-17 | 1.7000 | 1.7000 | 1.6100 | 1.6400 | +2.500% | 5 | 564 | +27.439% |
| 2026-09-16 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -9.091% | 27 | 537 | +30.625% |
| 2026-09-15 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -15.385% | 1 | 536 | +18.750% |
| 2026-09-14 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -0.478% | 2 | 536 | +0.481% |
| 2026-09-11 | 2.3500 | 2.3500 | 2.0900 | 2.0900 | 0.000% | 2 | 534 | 0.000% |
| 2026-09-10 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -13.636% | 150 | 384 | 0.000% |
| 2026-09-08 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -12.000% | 2 | 384 | -13.636% |
| 2026-09-04 | 2.6700 | 2.7500 | 2.6700 | 2.7500 | -8.333% | 43 | 382 | -24.000% |
| 2026-09-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +43.541% | 10 | 424 | -30.333% |
| 2026-09-02 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -1.878% | 40 | 394 | 0.000% |
| 2026-09-01 | 2.3500 | 2.3500 | 2.1300 | 2.1300 | -13.061% | 12 | 392 | -1.878% |
| 2026-08-31 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +5.603% | 10 | 384 | -14.694% |
| 2026-08-28 | 2.6700 | 2.6900 | 2.2500 | 2.3200 | -21.356% | 18 | 381 | -9.914% |
| 2026-08-27 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +14.341% | 20 | 381 | -29.153% |
| 2026-08-26 | 2.6500 | 2.6500 | 2.5800 | 2.5800 | -13.712% | 2 | 420 | -18.992% |
| 2026-08-25 | 2.7900 | 3.0200 | 2.7900 | 2.9900 | +0.673% | 9 | 416 | -30.100% |
| 2026-08-24 | 2.9000 | 3.1900 | 2.9000 | 2.9700 | +14.231% | 8 | 415 | -29.630% |
| 2026-08-21 | 2.4700 | 2.8400 | 2.4400 | 2.6000 | +43.646% | 72 | 357 | -19.615% |
| 2026-08-20 | 1.6400 | 1.8100 | 1.5700 | 1.8100 | +49.587% | 14 | 359 | +15.470% |
| 2026-08-19 | 0.8400 | 1.2100 | 0.8400 | 1.2100 | +55.128% | 5 | 354 | +72.727% |
| 2026-08-18 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +8.333% | 25 | 367 | +167.949% |
| 2026-08-17 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +16.129% | 3 | 364 | +190.278% |
| 2026-08-14 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -6.061% | 1 | 364 | +237.097% |
| 2026-08-13 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 1 | 363 | +216.667% |
| 2026-08-12 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | -18.293% | 10 | 354 | +211.940% |
| 2026-08-07 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -1.205% | 1 | 354 | +154.878% |
| 2026-08-06 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -1.190% | 1 | 355 | +151.807% |
| 2026-08-05 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | +5.000% | 7 | 354 | +148.810% |
| 2026-08-04 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | +8.108% | 36 | 342 | +161.250% |
| 2026-08-03 | 0.6700 | 0.7400 | 0.6700 | 0.7400 | -22.105% | 2 | 342 | +182.432% |
| 2026-07-23 | 0.9800 | 1.0000 | 0.9500 | 0.9500 | -12.844% | 16 | 334 | +120.000% |
| 2026-07-22 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -4.386% | 1 | 333 | +91.743% |
| 2026-07-21 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +11.765% | 1 | 334 | +83.333% |
| 2026-07-20 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +27.500% | 1 | 333 | +104.902% |
| 2026-07-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.978% | 1 | 334 | +161.250% |
| 2026-07-16 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -9.709% | 1 | 334 | +124.731% |
| 2026-07-15 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +3.000% | 2 | 332 | +102.913% |
| 2026-07-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 2 | 332 | +109.000% |
| 2026-07-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -15.094% | 1 | 332 | +132.222% |
| 2026-07-10 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +2.913% | 1 | 332 | +97.170% |
| 2026-07-09 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +39.189% | 1 | 331 | +102.913% |
| 2026-06-30 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -9.756% | 2 | 331 | +182.432% |
| 2026-06-29 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -14.583% | 2 | 331 | +154.878% |
| 2026-06-24 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | -35.135% | 5 | 329 | +117.708% |
| 2026-06-16 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +0.680% | 6 | 323 | +41.216% |
| 2026-06-11 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | -0.676% | 10 | 325 | +42.177% |
| 2026-06-10 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -11.905% | 1 | 324 | +41.216% |
| 2026-06-08 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | +12.000% | 2 | 324 | +24.405% |
| 2026-06-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -12.791% | 2 | 322 | +39.333% |
| 2026-06-04 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -16.505% | 2 | 322 | +21.512% |
| 2026-06-02 | 2.0800 | 2.0800 | 2.0500 | 2.0600 | -24.265% | 7 | 323 | +1.456% |
| 2026-05-28 | 2.7300 | 2.7500 | 2.7200 | 2.7200 | -12.258% | 242 | 333 | -23.162% |
| 2026-05-27 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.284% | 88 | 333 | -32.581% |
| 2026-05-26 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -8.649% | 1 | 333 | -38.166% |
| 2026-05-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -14.747% | 6 | 333 | -43.514% |
| 2026-05-15 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -14.902% | 1 | 333 | -51.843% |
| 2026-05-06 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | +30.769% | 296 | 7 | -59.020% |
| 2026-04-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -17.895% | 1 | 7 | -46.410% |
| 2026-04-23 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +13.095% | 2 | 5 | -56.000% |
| 2026-04-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +14.130% | 1 | 5 | -50.238% |
| 2026-04-06 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +1.657% | 2 | 5 | -43.207% |
| 2026-04-01 | 3.6200 | 3.6200 | 3.6100 | 3.6200 | 0.000% | 3 | 3 | -42.265% |