IBIT270319C00060000
IBIT Mar 19 2027 60.00 Call
optionOPRA
EODOct 15, 2026
1.45USD152Vol47,137OI
IBIT270319C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.2800 | 1.4500 | 1.2400 | 1.4500 | +6.618% | 152 | 46,994 | 0.000% |
| 2026-10-14 | 1.5200 | 1.5200 | 1.3500 | 1.3600 | -13.924% | 411 | 47,231 | +6.618% |
| 2026-10-13 | 1.5600 | 1.6100 | 1.5100 | 1.5800 | +5.333% | 81 | 47,214 | -8.228% |
| 2026-10-12 | 1.5200 | 1.5400 | 1.4700 | 1.5000 | 0.000% | 20,047 | 27,173 | -3.333% |
| 2026-10-09 | 1.5400 | 1.6400 | 1.4800 | 1.5000 | +2.041% | 1,098 | 27,160 | -3.333% |
| 2026-10-08 | 1.5200 | 1.6000 | 1.3300 | 1.4700 | -10.909% | 20,977 | 9,081 | -1.361% |
| 2026-10-07 | 1.7300 | 1.7300 | 1.5500 | 1.6500 | -14.948% | 953 | 9,309 | -12.121% |
| 2026-10-06 | 2.0300 | 2.0900 | 1.9400 | 1.9400 | -3.000% | 192 | 9,424 | -25.258% |
| 2026-10-05 | 2.0600 | 2.1700 | 1.9100 | 2.0000 | +8.108% | 27 | 9,439 | -27.500% |
| 2026-10-02 | 2.3600 | 2.3600 | 1.8100 | 1.8500 | -6.566% | 701 | 8,890 | -21.622% |
| 2026-10-01 | 1.8600 | 1.9800 | 1.8400 | 1.9800 | +10.000% | 51 | 8,892 | -26.768% |
| 2026-09-30 | 2.0200 | 2.0200 | 1.7900 | 1.8000 | -0.552% | 27 | 8,890 | -19.444% |
| 2026-09-29 | 1.8900 | 1.9000 | 1.7800 | 1.8100 | -3.209% | 467 | 8,630 | -19.890% |
| 2026-09-28 | 1.9200 | 1.9400 | 1.8000 | 1.8700 | -7.426% | 2,128 | 8,657 | -22.460% |
| 2026-09-25 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | -8.597% | 323 | 8,379 | -28.218% |
| 2026-09-24 | 2.2000 | 2.2300 | 2.0600 | 2.2100 | -0.897% | 78 | 8,390 | -34.389% |
| 2026-09-23 | 2.2700 | 2.2900 | 2.1000 | 2.2300 | -14.885% | 175 | 8,748 | -34.978% |
| 2026-09-22 | 2.5600 | 2.6500 | 2.4500 | 2.6200 | -4.380% | 1,687 | 7,765 | -44.656% |
| 2026-09-21 | 2.2700 | 2.8000 | 1.7500 | 2.7400 | +56.571% | 1,691 | 6,607 | -47.080% |
| 2026-09-18 | 1.3000 | 1.7800 | 1.3000 | 1.7500 | +57.658% | 170 | 6,548 | -17.143% |
| 2026-09-17 | 1.1500 | 1.2000 | 1.1000 | 1.1100 | -0.893% | 432 | 6,169 | +30.631% |
| 2026-09-16 | 1.1700 | 1.1700 | 1.1000 | 1.1200 | -9.677% | 66 | 6,754 | +29.464% |
| 2026-09-15 | 1.3200 | 1.3500 | 1.1900 | 1.2400 | -23.457% | 557 | 6,270 | +16.935% |
| 2026-09-14 | 1.5200 | 1.6200 | 1.5200 | 1.6200 | +15.714% | 30 | 6,285 | -10.494% |
| 2026-09-11 | 1.5100 | 1.7000 | 1.4000 | 1.4000 | -4.762% | 358 | 6,159 | +3.571% |
| 2026-09-10 | 1.5500 | 1.5500 | 1.4700 | 1.4700 | -18.333% | 42 | 6,148 | -1.361% |
| 2026-09-09 | 1.9200 | 1.9200 | 1.7200 | 1.8000 | +2.273% | 32 | 6,149 | -19.444% |
| 2026-09-08 | 1.7500 | 1.8000 | 1.6900 | 1.7600 | -10.660% | 27 | 6,137 | -17.614% |
| 2026-09-04 | 1.9900 | 1.9900 | 1.8700 | 1.9700 | -17.573% | 31 | 6,126 | -26.396% |
| 2026-09-03 | 1.7800 | 2.3900 | 1.7800 | 2.3900 | +56.209% | 89 | 6,108 | -39.331% |
| 2026-09-02 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | -1.290% | 527 | 5,716 | -5.229% |
| 2026-09-01 | 1.7600 | 1.7600 | 1.5000 | 1.5500 | -18.848% | 33 | 5,731 | -6.452% |
| 2026-08-31 | 1.7400 | 1.9100 | 1.7400 | 1.9100 | +11.047% | 772 | 4,999 | -24.084% |
| 2026-08-28 | 2.1400 | 2.1400 | 1.7000 | 1.7200 | -24.229% | 77 | 5,023 | -15.698% |
| 2026-08-27 | 2.1100 | 2.4700 | 2.1100 | 2.2700 | +15.816% | 232 | 5,113 | -36.123% |
| 2026-08-26 | 2.0900 | 2.0900 | 1.9600 | 1.9600 | -13.274% | 106 | 5,084 | -26.020% |
| 2026-08-25 | 2.2400 | 2.3500 | 2.1200 | 2.2600 | +0.444% | 24 | 5,078 | -35.841% |
| 2026-08-24 | 2.2100 | 2.5100 | 2.2000 | 2.2500 | +10.837% | 1,291 | 5,114 | -35.556% |
| 2026-08-21 | 2.0000 | 2.1800 | 2.0000 | 2.0300 | +43.972% | 208 | 5,121 | -28.571% |
| 2026-08-20 | 1.0500 | 1.4300 | 1.0500 | 1.4100 | +69.880% | 316 | 5,165 | +2.837% |
| 2026-08-19 | 0.5700 | 0.9600 | 0.5500 | 0.8300 | +48.214% | 270 | 5,123 | +74.699% |
| 2026-08-18 | 0.5600 | 0.5900 | 0.5600 | 0.5600 | +1.818% | 24 | 5,100 | +158.929% |
| 2026-08-17 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | +17.021% | 21 | 5,100 | +163.636% |
| 2026-08-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -2.083% | 38 | 5,106 | +208.511% |
| 2026-08-13 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | -5.882% | 8 | 5,099 | +202.083% |
| 2026-08-12 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | -1.923% | 18 | 5,098 | +184.314% |
| 2026-08-11 | 0.5400 | 0.5500 | 0.5200 | 0.5200 | -3.704% | 61 | 5,043 | +178.846% |
| 2026-08-10 | 0.5900 | 0.6000 | 0.5400 | 0.5400 | -14.286% | 314 | 4,797 | +168.519% |
| 2026-08-07 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +6.780% | 1 | 4,797 | +130.159% |
| 2026-08-06 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | -3.279% | 13 | 4,796 | +145.763% |
| 2026-08-05 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | +7.018% | 32 | 4,789 | +137.705% |
| 2026-08-04 | 0.5400 | 0.5700 | 0.5300 | 0.5700 | +5.556% | 75 | 4,804 | +154.386% |
| 2026-08-03 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | +8.000% | 15 | 4,790 | +168.519% |
| 2026-07-31 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | -15.254% | 17 | 4,778 | +190.000% |
| 2026-07-30 | 0.6100 | 0.6200 | 0.5900 | 0.5900 | +3.509% | 44 | 4,770 | +145.763% |
| 2026-07-29 | 0.6300 | 0.6300 | 0.5600 | 0.5700 | -1.724% | 8 | 4,768 | +154.386% |
| 2026-07-28 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | -6.452% | 1,111 | 3,658 | +150.000% |
| 2026-07-27 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | -3.125% | 5 | 3,659 | +133.871% |
| 2026-07-24 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | -8.571% | 30 | 3,629 | +126.562% |
| 2026-07-23 | 0.7100 | 0.7600 | 0.6900 | 0.7000 | -11.392% | 7 | 3,626 | +107.143% |
| 2026-07-22 | 0.8000 | 0.8200 | 0.7700 | 0.7900 | -5.952% | 48 | 3,617 | +83.544% |
| 2026-07-21 | 0.7900 | 0.8700 | 0.7900 | 0.8400 | +18.310% | 30 | 3,612 | +72.619% |
| 2026-07-20 | 0.6700 | 0.7700 | 0.6600 | 0.7100 | +4.412% | 89 | 3,544 | +104.225% |
| 2026-07-17 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | 0.000% | 13 | 3,552 | +113.235% |
| 2026-07-16 | 0.7200 | 0.7200 | 0.6700 | 0.6800 | -9.333% | 5 | 3,547 | +113.235% |
| 2026-07-15 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | -6.250% | 19 | 3,532 | +93.333% |
| 2026-07-14 | 0.7900 | 0.8000 | 0.7600 | 0.8000 | +23.077% | 30 | 3,519 | +81.250% |
| 2026-07-13 | 0.6800 | 0.7000 | 0.6500 | 0.6500 | -18.750% | 15 | 3,511 | +123.077% |
| 2026-07-10 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | +2.564% | 111 | 3,519 | +81.250% |
| 2026-07-09 | 0.7900 | 0.7900 | 0.7600 | 0.7800 | +1.299% | 26 | 3,495 | +85.897% |
| 2026-07-08 | 0.7600 | 0.7700 | 0.7100 | 0.7700 | -8.333% | 26 | 3,566 | +88.312% |
| 2026-07-07 | 0.8800 | 0.8900 | 0.8400 | 0.8400 | -1.176% | 45 | 3,586 | +72.619% |
| 2026-07-06 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +18.056% | 11 | 3,596 | +70.588% |
| 2026-07-02 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | +7.463% | 101 | 3,609 | +101.389% |
| 2026-07-01 | 0.6200 | 0.6900 | 0.6200 | 0.6700 | +13.559% | 65 | 3,589 | +116.418% |
| 2026-06-30 | 0.5900 | 0.6000 | 0.5500 | 0.5900 | -9.231% | 241 | 3,477 | +145.763% |
| 2026-06-29 | 0.6700 | 0.6700 | 0.6200 | 0.6500 | -2.985% | 32 | 3,462 | +123.077% |
| 2026-06-26 | 0.6700 | 0.6900 | 0.6400 | 0.6700 | -4.286% | 78 | 3,452 | +116.418% |
| 2026-06-25 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | -6.667% | 18 | 3,452 | +107.143% |
| 2026-06-24 | 0.7600 | 0.7600 | 0.6900 | 0.7500 | -5.063% | 187 | 3,532 | +93.333% |
| 2026-06-23 | 0.8300 | 0.8400 | 0.7800 | 0.7900 | -15.054% | 49 | 3,518 | +83.544% |
| 2026-06-22 | 1.0300 | 1.0300 | 0.9300 | 0.9300 | +1.087% | 173 | 3,533 | +55.914% |
| 2026-06-18 | 0.9500 | 0.9600 | 0.8500 | 0.9200 | -8.911% | 117 | 3,436 | +57.609% |
| 2026-06-17 | 1.0800 | 1.1300 | 1.0100 | 1.0100 | -9.009% | 104 | 3,417 | +43.564% |
| 2026-06-16 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | -12.598% | 9 | 3,416 | +30.631% |
| 2026-06-15 | 1.2500 | 1.3000 | 1.1100 | 1.2700 | +18.692% | 54 | 3,414 | +14.173% |
| 2026-06-12 | 1.1500 | 1.1500 | 1.0700 | 1.0700 | -4.464% | 40 | 3,385 | +35.514% |
| 2026-06-11 | 1.1400 | 1.1700 | 1.1200 | 1.1200 | +1.818% | 24 | 3,366 | +29.464% |
| 2026-06-10 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | -0.901% | 42 | 3,525 | +31.818% |
| 2026-06-09 | 1.1500 | 1.1500 | 1.0700 | 1.1100 | -11.200% | 15 | 3,523 | +30.631% |
| 2026-06-08 | 1.3100 | 1.3600 | 1.2300 | 1.2500 | +11.607% | 100 | 3,494 | +16.000% |
| 2026-06-05 | 1.2500 | 1.2600 | 1.0600 | 1.1200 | -13.178% | 414 | 3,192 | +29.464% |
| 2026-06-04 | 1.2700 | 1.3800 | 1.2600 | 1.2900 | -10.417% | 196 | 3,238 | +12.403% |
| 2026-06-03 | 1.5500 | 1.5500 | 1.4400 | 1.4400 | -7.097% | 91 | 3,226 | +0.694% |
| 2026-06-02 | 1.7000 | 1.7000 | 1.5300 | 1.5500 | -19.689% | 219 | 3,203 | -6.452% |
| 2026-06-01 | 1.9600 | 1.9800 | 1.8200 | 1.9300 | -8.095% | 212 | 3,055 | -24.870% |
| 2026-05-29 | 2.1000 | 2.1400 | 2.0800 | 2.1000 | +1.942% | 9 | 3,057 | -30.952% |
| 2026-05-28 | 2.1500 | 2.1500 | 2.0500 | 2.0600 | -13.808% | 45 | 3,058 | -29.612% |
| 2026-05-27 | 2.4200 | 2.4300 | 2.3600 | 2.3900 | -5.159% | 46 | 3,047 | -39.331% |
| 2026-05-26 | 2.7400 | 2.7400 | 2.5000 | 2.5200 | -3.817% | 29 | 3,023 | -42.460% |
| 2026-05-22 | 2.7400 | 2.8000 | 2.5900 | 2.6200 | -8.070% | 53 | 2,987 | -44.656% |
| 2026-05-21 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -4.362% | 2 | 2,986 | -49.123% |
| 2026-05-20 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +2.055% | 40 | 2,990 | -51.342% |
| 2026-05-19 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | +1.038% | 6 | 2,990 | -50.342% |
| 2026-05-18 | 3.1000 | 3.1000 | 2.8400 | 2.8900 | -17.664% | 47 | 3,000 | -49.827% |
| 2026-05-15 | 3.4900 | 3.5100 | 3.4900 | 3.5100 | -11.587% | 18 | 3,000 | -58.689% |
| 2026-05-14 | 3.7000 | 4.1000 | 3.4500 | 3.9700 | +13.754% | 44 | 2,984 | -63.476% |
| 2026-05-13 | 3.6500 | 3.6500 | 3.4900 | 3.4900 | -9.819% | 317 | 3,161 | -58.453% |
| 2026-05-12 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -4.680% | 2 | 3,160 | -62.532% |
| 2026-05-11 | 3.8500 | 4.0600 | 3.8500 | 4.0600 | +6.842% | 21 | 3,159 | -64.286% |
| 2026-05-08 | 3.6500 | 3.8000 | 3.5900 | 3.8000 | +4.110% | 53 | 3,119 | -61.842% |
| 2026-05-07 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | -11.192% | 30 | 3,121 | -60.274% |
| 2026-05-06 | 4.3000 | 4.3000 | 4.0000 | 4.1100 | -1.675% | 400 | 2,850 | -64.720% |
| 2026-05-05 | 4.0800 | 4.1800 | 4.0500 | 4.1800 | +11.467% | 210 | 2,770 | -65.311% |
| 2026-05-04 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +7.143% | 1 | 2,770 | -61.333% |
| 2026-05-01 | 3.5000 | 3.5000 | 3.4500 | 3.5000 | +16.667% | 106 | 2,664 | -58.571% |
| 2026-04-30 | 3.1200 | 3.1300 | 3.0000 | 3.0000 | -3.226% | 2,150 | 612 | -51.667% |
| 2026-04-29 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 0.000% | 93 | 551 | -53.226% |
| 2026-04-28 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -4.615% | 14 | 539 | -53.226% |
| 2026-04-27 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -10.959% | 14 | 539 | -55.385% |
| 2026-04-23 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -4.450% | 3 | 539 | -60.274% |
| 2026-04-22 | 3.8900 | 4.0000 | 3.8200 | 3.8200 | +19.375% | 47 | 539 | -62.042% |
| 2026-04-21 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | -8.309% | 2 | 493 | -54.688% |
| 2026-04-20 | 3.2000 | 3.4900 | 3.2000 | 3.4900 | -3.857% | 16 | 491 | -58.453% |
| 2026-04-17 | 3.8500 | 3.8500 | 3.6300 | 3.6300 | +6.765% | 16 | 491 | -60.055% |
| 2026-04-14 | 3.4000 | 3.4500 | 3.4000 | 3.4000 | +8.280% | 13 | 487 | -57.353% |
| 2026-04-13 | 2.8000 | 3.1400 | 2.8000 | 3.1400 | -1.567% | 26 | 475 | -53.822% |
| 2026-04-10 | 3.0300 | 3.1900 | 3.0300 | 3.1900 | +2.244% | 9 | 483 | -54.545% |
| 2026-04-09 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +1.961% | 1 | 479 | -53.526% |
| 2026-04-08 | 3.0600 | 3.0600 | 3.0500 | 3.0600 | +8.127% | 5 | 478 | -52.614% |
| 2026-04-07 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -5.667% | 2 | 473 | -48.763% |
| 2026-04-06 | 3.0000 | 3.0500 | 2.9900 | 3.0000 | +9.890% | 107 | 475 | -51.667% |
| 2026-04-02 | 2.6500 | 2.7300 | 2.6500 | 2.7300 | -5.862% | 340 | 222 | -46.886% |
| 2026-04-01 | 2.9500 | 3.1000 | 2.9000 | 2.9000 | 0.000% | 13 | 0 | -50.000% |
| 2026-03-31 | 2.7700 | 2.9000 | 2.7700 | 2.9000 | +0.694% | 171 | 0 | -50.000% |
| 2026-03-30 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +0.699% | 55 | 0 | -49.653% |
| 2026-03-27 | 3.0100 | 3.0100 | 2.8500 | 2.8600 | 0.000% | 17 | 0 | -49.301% |