IBIT270319C00057000
IBIT Mar 19 2027 57.00 Call
optionOPRA
EODOct 16, 2026
1.74USD-9.845%(-0.19)13Vol4,313OI
IBIT270319C00057000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.9000 | 1.9000 | 1.7400 | 1.7400 | -9.845% | 13 | 4,312 | 0.000% |
| 2026-10-15 | 1.7000 | 1.9300 | 1.7000 | 1.9300 | +4.891% | 6 | 4,307 | -9.845% |
| 2026-10-14 | 1.9900 | 1.9900 | 1.8400 | 1.8400 | -10.680% | 52 | 4,258 | -5.435% |
| 2026-10-13 | 2.0700 | 2.1500 | 2.0600 | 2.0600 | +5.102% | 4 | 4,256 | -15.534% |
| 2026-10-12 | 2.0100 | 2.0100 | 1.9600 | 1.9600 | -3.922% | 7 | 4,251 | -11.224% |
| 2026-10-09 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | +7.368% | 6 | 4,250 | -14.706% |
| 2026-10-08 | 1.9400 | 1.9600 | 1.8200 | 1.9000 | -12.442% | 16 | 4,238 | -8.421% |
| 2026-10-07 | 2.1300 | 2.1900 | 2.0800 | 2.1700 | -17.176% | 2,668 | 1,582 | -19.816% |
| 2026-10-06 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +2.344% | 1 | 1,583 | -33.588% |
| 2026-10-05 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +2.400% | 11 | 1,583 | -32.031% |
| 2026-10-02 | 2.6200 | 2.6200 | 2.5000 | 2.5000 | +2.459% | 101 | 1,482 | -30.400% |
| 2026-10-01 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +5.628% | 1 | 1,483 | -28.689% |
| 2026-09-29 | 2.5000 | 2.5000 | 2.3100 | 2.3100 | -6.478% | 2 | 1,482 | -24.675% |
| 2026-09-28 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -6.792% | 1 | 1,482 | -29.555% |
| 2026-09-25 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -6.690% | 2 | 1,482 | -34.340% |
| 2026-09-23 | 3.1000 | 3.1000 | 2.8400 | 2.8400 | -16.471% | 18 | 1,567 | -38.732% |
| 2026-09-21 | 2.9600 | 3.4300 | 2.9300 | 3.4000 | +53.153% | 386 | 1,241 | -48.824% |
| 2026-09-18 | 2.1100 | 2.2200 | 2.1100 | 2.2200 | +47.020% | 9 | 1,241 | -21.622% |
| 2026-09-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -5.031% | 1 | 1,241 | +15.232% |
| 2026-09-15 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -15.426% | 7 | 1,234 | +9.434% |
| 2026-09-14 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -1.053% | 1 | 1,234 | -7.447% |
| 2026-09-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -14.027% | 1 | 1,235 | -8.421% |
| 2026-09-08 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -11.245% | 2 | 1,235 | -21.267% |
| 2026-09-04 | 2.4000 | 2.5100 | 2.4000 | 2.4900 | +30.366% | 3 | 1,234 | -30.120% |
| 2026-09-02 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | -2.051% | 2 | 1,232 | -8.901% |
| 2026-09-01 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | -17.722% | 10 | 1,242 | -10.769% |
| 2026-08-31 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 0.000% | 10 | 1,232 | -26.582% |
| 2026-08-26 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -15.054% | 1 | 1,362 | -26.582% |
| 2026-08-25 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | -1.064% | 410 | 1,068 | -37.634% |
| 2026-08-24 | 2.5500 | 3.0000 | 2.5500 | 2.8200 | +13.710% | 21 | 1,060 | -38.298% |
| 2026-08-21 | 2.5100 | 2.5100 | 2.4800 | 2.4800 | +46.746% | 76 | 1,007 | -29.839% |
| 2026-08-20 | 1.6000 | 1.7300 | 1.6000 | 1.6900 | +60.952% | 11 | 1,060 | +2.959% |
| 2026-08-19 | 0.9400 | 1.0900 | 0.9400 | 1.0500 | +43.836% | 601 | 462 | +65.714% |
| 2026-08-18 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +17.742% | 1 | 463 | +138.356% |
| 2026-08-17 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +6.897% | 1 | 463 | +180.645% |
| 2026-08-14 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 2 | 463 | +200.000% |
| 2026-08-13 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | -7.692% | 2 | 463 | +190.000% |
| 2026-08-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -5.797% | 1 | 463 | +167.692% |
| 2026-08-11 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -5.479% | 1 | 463 | +152.174% |
| 2026-08-05 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +12.308% | 1 | 463 | +138.356% |
| 2026-08-04 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 1 | 463 | +167.692% |
| 2026-08-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -9.091% | 1 | 462 | +148.571% |
| 2026-07-29 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +10.000% | 1 | 461 | +125.974% |
| 2026-07-28 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -14.634% | 11 | 461 | +148.571% |
| 2026-07-27 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | -4.651% | 12 | 450 | +112.195% |
| 2026-07-24 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -8.511% | 5 | 455 | +102.326% |
| 2026-07-23 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -3.093% | 1 | 456 | +85.106% |
| 2026-07-22 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -6.731% | 1 | 455 | +79.381% |
| 2026-07-21 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | +15.556% | 6 | 452 | +67.308% |
| 2026-07-20 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 1 | 451 | +93.333% |
| 2026-07-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 1 | 452 | +117.500% |
| 2026-07-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 1 | 451 | +104.706% |
| 2026-07-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +11.111% | 1 | 452 | +93.333% |
| 2026-07-13 | 0.8300 | 0.8600 | 0.8100 | 0.8100 | -16.495% | 4 | 450 | +114.815% |
| 2026-07-10 | 1.0300 | 1.0300 | 0.9700 | 0.9700 | +4.301% | 5 | 446 | +79.381% |
| 2026-07-09 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.000% | 1 | 446 | +87.097% |
| 2026-07-02 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +47.619% | 1 | 445 | +87.097% |
| 2026-06-30 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -28.409% | 2 | 445 | +176.190% |
| 2026-06-24 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -11.111% | 2 | 447 | +97.727% |
| 2026-06-23 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -19.512% | 9 | 451 | +75.758% |
| 2026-06-22 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | -6.818% | 2 | 449 | +41.463% |
| 2026-06-17 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | -12.583% | 64 | 495 | +31.818% |
| 2026-06-15 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | +15.267% | 57 | 455 | +15.232% |
| 2026-06-12 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | -13.816% | 4 | 456 | +32.824% |
| 2026-06-08 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -14.607% | 2 | 457 | +14.474% |
| 2026-06-03 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -7.292% | 1 | 456 | -2.247% |
| 2026-06-02 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -24.409% | 20 | 436 | -9.375% |
| 2026-05-28 | 2.5500 | 2.5500 | 2.5400 | 2.5400 | -10.877% | 4 | 435 | -31.496% |
| 2026-05-27 | 2.9100 | 2.9200 | 2.8500 | 2.8500 | -8.946% | 446 | 577 | -38.947% |
| 2026-05-26 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -5.438% | 1 | 577 | -44.409% |
| 2026-05-22 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -5.158% | 2 | 577 | -47.432% |
| 2026-05-18 | 3.6000 | 3.6100 | 3.4900 | 3.4900 | -14.878% | 443 | 941 | -50.143% |
| 2026-05-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 1 | 941 | -57.561% |
| 2026-05-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.155% | 100 | 841 | -62.174% |
| 2026-05-06 | 4.9000 | 4.9500 | 4.8400 | 4.8500 | +7.301% | 822 | 27 | -64.124% |
| 2026-05-04 | 4.5100 | 4.5200 | 4.5100 | 4.5200 | +13.854% | 20 | 20 | -61.504% |
| 2026-04-20 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -7.674% | 1 | 20 | -56.171% |
| 2026-04-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +34.375% | 20 | 20 | -59.535% |
| 2026-03-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.246% | 15 | 15 | -45.625% |
| 2026-03-27 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 15 | 0 | -49.565% |