IBIT270319C00058000
IBIT Mar 19 2027 58.00 Call
optionOPRA
EODOct 14, 2026
1.68USD20Vol2,065OI
IBIT270319C00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -12.500% | 20 | 2,055 | 0.000% |
| 2026-10-13 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +5.495% | 3 | 2,055 | -12.500% |
| 2026-10-12 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +9.639% | 7 | 2,048 | -7.692% |
| 2026-10-08 | 1.8400 | 1.8400 | 1.6600 | 1.6600 | -13.089% | 2,002 | 1,374 | +1.205% |
| 2026-10-07 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -19.068% | 1 | 1,401 | -12.042% |
| 2026-10-06 | 2.4900 | 2.4900 | 2.3600 | 2.3600 | -2.881% | 58 | 1,350 | -28.814% |
| 2026-10-02 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +9.955% | 1 | 1,349 | -30.864% |
| 2026-10-01 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +2.791% | 1 | 1,350 | -23.982% |
| 2026-09-29 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -5.286% | 1 | 1,349 | -21.860% |
| 2026-09-28 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -7.347% | 1 | 1,348 | -25.991% |
| 2026-09-25 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -3.543% | 3 | 1,348 | -31.429% |
| 2026-09-24 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +2.008% | 1 | 1,347 | -33.858% |
| 2026-09-23 | 2.6000 | 2.6500 | 2.4900 | 2.4900 | -17.550% | 12 | 1,352 | -32.530% |
| 2026-09-22 | 2.9500 | 3.0200 | 2.9500 | 3.0200 | -4.127% | 15 | 1,349 | -44.371% |
| 2026-09-21 | 2.7800 | 3.2300 | 2.7800 | 3.1500 | +56.716% | 685 | 740 | -46.667% |
| 2026-09-18 | 2.0100 | 2.0600 | 2.0100 | 2.0100 | +45.652% | 66 | 674 | -16.418% |
| 2026-09-16 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -6.757% | 2 | 672 | +21.739% |
| 2026-09-15 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | -20.856% | 503 | 172 | +13.514% |
| 2026-09-14 | 1.8400 | 1.8700 | 1.8400 | 1.8700 | +11.310% | 6 | 172 | -10.160% |
| 2026-09-11 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -4.545% | 3 | 173 | 0.000% |
| 2026-09-10 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -10.660% | 2 | 171 | -4.545% |
| 2026-09-08 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -13.216% | 7 | 164 | -14.721% |
| 2026-09-04 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -10.277% | 3 | 162 | -25.991% |
| 2026-09-03 | 2.2400 | 2.5300 | 2.2400 | 2.5300 | +29.082% | 4 | 161 | -33.597% |
| 2026-09-01 | 2.0300 | 2.0300 | 1.9600 | 1.9600 | -7.109% | 2 | 162 | -14.286% |
| 2026-08-31 | 2.1300 | 2.1300 | 2.0900 | 2.1100 | +0.957% | 3 | 161 | -20.379% |
| 2026-08-28 | 2.0200 | 2.0900 | 2.0200 | 2.0900 | -22.015% | 6 | 162 | -19.617% |
| 2026-08-27 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +19.111% | 3 | 159 | -37.313% |
| 2026-08-26 | 2.3400 | 2.3400 | 2.2200 | 2.2500 | -12.791% | 5 | 162 | -25.333% |
| 2026-08-25 | 2.5700 | 2.6000 | 2.5700 | 2.5800 | -5.495% | 3 | 160 | -34.884% |
| 2026-08-24 | 2.7000 | 2.7300 | 2.7000 | 2.7300 | +21.333% | 2 | 160 | -38.462% |
| 2026-08-21 | 2.4700 | 2.4700 | 2.2500 | 2.2500 | +55.172% | 6 | 154 | -25.333% |
| 2026-08-20 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +45.000% | 1 | 154 | +15.862% |
| 2026-08-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +47.059% | 1 | 153 | +68.000% |
| 2026-08-18 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | +13.333% | 4 | 150 | +147.059% |
| 2026-08-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +15.385% | 1 | 149 | +180.000% |
| 2026-08-14 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 1 | 149 | +223.077% |
| 2026-08-13 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -5.172% | 3 | 149 | +205.455% |
| 2026-08-12 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -1.695% | 7 | 144 | +189.655% |
| 2026-08-11 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -15.714% | 1 | 144 | +184.746% |
| 2026-08-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +12.903% | 1 | 143 | +140.000% |
| 2026-08-04 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 1 | 144 | +170.968% |
| 2026-08-03 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +5.085% | 1 | 144 | +170.968% |
| 2026-07-31 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -14.493% | 1 | 144 | +184.746% |
| 2026-07-30 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -5.479% | 1 | 144 | +143.478% |
| 2026-07-29 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +10.606% | 1 | 145 | +130.137% |
| 2026-07-28 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -13.158% | 1 | 144 | +154.545% |
| 2026-07-27 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | +1.333% | 3 | 144 | +121.053% |
| 2026-07-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -10.714% | 1 | 143 | +124.000% |
| 2026-07-23 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -9.677% | 1 | 143 | +100.000% |
| 2026-07-22 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | -4.124% | 17 | 143 | +80.645% |
| 2026-07-21 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | +12.791% | 4 | 141 | +73.196% |
| 2026-07-20 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +21.127% | 1 | 141 | +95.349% |
| 2026-07-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -14.458% | 1 | 141 | +136.620% |
| 2026-07-16 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -8.791% | 1 | 141 | +102.410% |
| 2026-07-15 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +4.598% | 3 | 141 | +84.615% |
| 2026-07-14 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +12.987% | 1 | 141 | +93.103% |
| 2026-07-13 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | -16.304% | 2 | 140 | +118.182% |
| 2026-07-10 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 1 | 141 | +82.609% |
| 2026-07-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -8.163% | 1 | 140 | +86.667% |
| 2026-07-06 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | +30.667% | 10 | 138 | +71.429% |
| 2026-07-01 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 1 | 137 | +124.000% |
| 2026-06-26 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -1.266% | 1 | 137 | +115.385% |
| 2026-06-25 | 0.8400 | 0.8400 | 0.7900 | 0.7900 | +5.333% | 3 | 136 | +112.658% |
| 2026-06-24 | 0.8100 | 0.8200 | 0.7500 | 0.7500 | -24.242% | 3 | 134 | +124.000% |
| 2026-06-18 | 0.9900 | 0.9900 | 0.9700 | 0.9900 | -25.000% | 3 | 131 | +69.697% |
| 2026-06-11 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +6.452% | 2 | 133 | +27.273% |
| 2026-06-09 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -12.057% | 2 | 133 | +35.484% |
| 2026-06-08 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -3.425% | 8 | 125 | +19.149% |
| 2026-06-04 | 1.5500 | 1.5500 | 1.4600 | 1.4600 | -34.234% | 5 | 120 | +15.068% |
| 2026-06-01 | 2.1900 | 2.2200 | 2.1900 | 2.2200 | -8.264% | 5 | 121 | -24.324% |
| 2026-05-29 | 2.3400 | 2.4200 | 2.3400 | 2.4200 | +2.110% | 4 | 119 | -30.579% |
| 2026-05-28 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -12.546% | 101 | 189 | -29.114% |
| 2026-05-27 | 2.7800 | 2.7800 | 2.7100 | 2.7100 | -10.855% | 181 | 281 | -38.007% |
| 2026-05-26 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +0.330% | 3 | 281 | -44.737% |
| 2026-05-22 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -7.339% | 1 | 280 | -44.554% |
| 2026-05-18 | 3.5000 | 3.5000 | 3.2700 | 3.2700 | -16.582% | 51 | 281 | -48.624% |
| 2026-05-15 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -4.390% | 5 | 281 | -57.143% |
| 2026-05-08 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 1 | 281 | -59.024% |
| 2026-05-06 | 4.6500 | 4.7000 | 4.5000 | 4.5000 | +29.683% | 283 | 55 | -62.667% |
| 2026-04-28 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | 0.000% | 55 | 0 | -51.585% |