IBIT270319C00059000
IBIT Mar 19 2027 59.00 Call
optionOPRA
EODOct 16, 2026
1.42USD-18.391%(-0.32)1Vol1,087OI
IBIT270319C00059000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -18.391% | 1 | 1,087 | 0.000% |
| 2026-10-09 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +17.568% | 3 | 1,086 | -18.391% |
| 2026-10-08 | 1.6700 | 1.6700 | 1.4800 | 1.4800 | -14.451% | 377 | 740 | -4.054% |
| 2026-10-07 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | -20.276% | 24 | 731 | -17.919% |
| 2026-10-06 | 2.2100 | 2.2200 | 2.1700 | 2.1700 | -1.364% | 5 | 727 | -34.562% |
| 2026-10-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +10.553% | 1 | 727 | -35.455% |
| 2026-09-30 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +2.051% | 1 | 729 | -28.643% |
| 2026-09-28 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | -11.364% | 18 | 711 | -27.179% |
| 2026-09-25 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | -9.465% | 507 | 231 | -35.455% |
| 2026-09-23 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -14.134% | 1 | 230 | -41.564% |
| 2026-09-22 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | -2.414% | 4 | 228 | -49.823% |
| 2026-09-21 | 2.5200 | 2.9000 | 2.5100 | 2.9000 | +53.439% | 108 | 185 | -51.034% |
| 2026-09-18 | 1.7600 | 1.9000 | 1.7600 | 1.8900 | +54.918% | 20 | 182 | -24.868% |
| 2026-09-17 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -10.949% | 3 | 180 | +16.393% |
| 2026-09-15 | 1.4100 | 1.4100 | 1.3200 | 1.3700 | -19.412% | 18 | 180 | +3.650% |
| 2026-09-14 | 1.6300 | 1.7200 | 1.6300 | 1.7000 | +4.294% | 10 | 179 | -16.471% |
| 2026-09-11 | 1.5600 | 1.8500 | 1.5600 | 1.6300 | +3.165% | 6 | 177 | -12.883% |
| 2026-09-10 | 1.6600 | 1.6700 | 1.5700 | 1.5800 | -20.202% | 9 | 176 | -10.127% |
| 2026-09-09 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +4.211% | 1 | 176 | -28.283% |
| 2026-09-08 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | -10.798% | 10 | 172 | -25.263% |
| 2026-09-04 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -10.127% | 5 | 167 | -33.333% |
| 2026-09-03 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +47.205% | 2 | 167 | -40.084% |
| 2026-09-02 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -10.556% | 1 | 166 | -11.801% |
| 2026-09-01 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -8.629% | 1 | 167 | -21.111% |
| 2026-08-31 | 1.9800 | 1.9800 | 1.9600 | 1.9700 | +10.056% | 26 | 166 | -27.919% |
| 2026-08-28 | 2.2700 | 2.2700 | 1.7900 | 1.7900 | -25.726% | 33 | 154 | -20.670% |
| 2026-08-27 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +16.425% | 13 | 141 | -41.079% |
| 2026-08-26 | 2.1300 | 2.1300 | 2.0700 | 2.0700 | -15.164% | 7 | 142 | -31.401% |
| 2026-08-25 | 2.4400 | 2.4600 | 2.4300 | 2.4400 | -2.008% | 7 | 140 | -41.803% |
| 2026-08-24 | 2.3800 | 2.4900 | 2.3800 | 2.4900 | +9.692% | 2 | 139 | -42.972% |
| 2026-08-21 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +57.639% | 1 | 140 | -37.445% |
| 2026-08-20 | 1.2300 | 1.4400 | 1.2300 | 1.4400 | +54.839% | 10 | 135 | -1.389% |
| 2026-08-19 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +78.846% | 1 | 135 | +52.688% |
| 2026-08-13 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -20.000% | 3 | 135 | +173.077% |
| 2026-08-10 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.000% | 3 | 134 | +118.462% |
| 2026-08-07 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -4.412% | 1 | 134 | +118.462% |
| 2026-08-06 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +7.937% | 1 | 134 | +108.824% |
| 2026-08-05 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +14.545% | 1 | 134 | +125.397% |
| 2026-08-04 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 135 | +158.182% |
| 2026-08-03 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +15.385% | 1 | 134 | +136.667% |
| 2026-07-31 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -21.212% | 1 | 135 | +173.077% |
| 2026-07-30 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +1.538% | 2 | 134 | +115.152% |
| 2026-07-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 135 | +118.462% |
| 2026-07-28 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -20.988% | 1 | 134 | +121.875% |
| 2026-07-23 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -2.410% | 1 | 134 | +75.309% |
| 2026-07-22 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -11.702% | 1 | 134 | +71.084% |
| 2026-07-21 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +20.513% | 1 | 134 | +51.064% |
| 2026-07-20 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +9.859% | 1 | 134 | +82.051% |
| 2026-07-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -4.054% | 1 | 134 | +100.000% |
| 2026-07-16 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -12.941% | 1 | 134 | +91.892% |
| 2026-07-15 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +8.974% | 5 | 134 | +67.059% |
| 2026-07-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +11.429% | 1 | 135 | +82.051% |
| 2026-07-13 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -20.455% | 5 | 130 | +102.857% |
| 2026-07-10 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | +8.642% | 53 | 80 | +61.364% |
| 2026-07-09 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +9.459% | 1 | 79 | +75.309% |
| 2026-06-26 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.370% | 5 | 84 | +91.892% |
| 2026-06-25 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -39.669% | 1 | 83 | +94.521% |
| 2026-06-09 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -23.899% | 2 | 85 | +17.355% |
| 2026-06-03 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -9.659% | 1 | 85 | -10.692% |
| 2026-06-02 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -13.300% | 2 | 87 | -19.318% |
| 2026-06-01 | 2.3100 | 2.3100 | 2.0300 | 2.0300 | -8.969% | 3 | 84 | -30.049% |
| 2026-05-28 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | -12.205% | 2 | 82 | -36.323% |
| 2026-05-27 | 2.5400 | 2.5400 | 2.5000 | 2.5400 | -10.877% | 4 | 81 | -44.094% |
| 2026-05-26 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -6.557% | 3 | 84 | -50.175% |
| 2026-05-22 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.175% | 4 | 80 | -53.443% |
| 2026-05-19 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 13 | 67 | -54.921% |
| 2026-05-18 | 3.1900 | 3.1900 | 3.1400 | 3.1500 | -13.699% | 69 | 69 | -54.921% |
| 2026-05-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -11.408% | 1 | 69 | -61.096% |
| 2026-04-22 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | +24.848% | 66 | 69 | -65.534% |
| 2026-04-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 3 | 3 | -56.970% |