IBIT270319C00062000
IBIT Mar 19 2027 62.00 Call
optionOPRA
EODOct 16, 2026
1.04USD-14.754%(-0.18)511Vol18,538OI
IBIT270319C00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.1200 | 1.1200 | 1.0400 | 1.0400 | -14.754% | 511 | 18,534 | 0.000% |
| 2026-10-15 | 1.1500 | 1.2200 | 1.1500 | 1.2200 | +6.087% | 3 | 18,533 | -14.754% |
| 2026-10-14 | 1.1900 | 1.1900 | 1.1300 | 1.1500 | -11.538% | 5 | 18,533 | -9.565% |
| 2026-10-13 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | +5.691% | 4 | 18,537 | -20.000% |
| 2026-10-12 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | +0.820% | 2 | 18,536 | -15.447% |
| 2026-10-08 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | -13.475% | 30 | 18,524 | -14.754% |
| 2026-10-07 | 1.3400 | 1.4100 | 1.3400 | 1.4100 | -17.544% | 16 | 18,679 | -26.241% |
| 2026-10-06 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | +2.395% | 3 | 18,679 | -39.181% |
| 2026-10-05 | 1.7600 | 1.8200 | 1.6400 | 1.6700 | +6.369% | 473 | 18,613 | -37.725% |
| 2026-10-02 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 0.000% | 300 | 18,880 | -33.758% |
| 2026-10-01 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | +3.289% | 12 | 18,887 | -33.758% |
| 2026-09-30 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.000% | 1 | 18,887 | -31.579% |
| 2026-09-29 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -1.935% | 13 | 18,888 | -31.579% |
| 2026-09-28 | 1.5000 | 1.5900 | 1.5000 | 1.5500 | -9.357% | 384 | 18,897 | -32.903% |
| 2026-09-25 | 1.6900 | 1.7500 | 1.6900 | 1.7100 | -10.937% | 356 | 18,645 | -39.181% |
| 2026-09-24 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | -13.514% | 122 | 18,525 | -45.833% |
| 2026-09-22 | 2.2000 | 2.3300 | 2.1300 | 2.2200 | -3.896% | 10,552 | 21,143 | -53.153% |
| 2026-09-21 | 2.1500 | 2.3800 | 2.1500 | 2.3100 | +65.000% | 22 | 21,123 | -54.978% |
| 2026-09-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +34.615% | 2 | 21,124 | -25.714% |
| 2026-09-17 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +0.971% | 48 | 21,124 | 0.000% |
| 2026-09-16 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | -3.738% | 22 | 21,119 | +0.971% |
| 2026-09-15 | 1.1400 | 1.1400 | 1.0700 | 1.0700 | -23.022% | 67 | 21,120 | -2.804% |
| 2026-09-14 | 1.2900 | 1.3900 | 1.2800 | 1.3900 | +10.317% | 580 | 20,558 | -25.180% |
| 2026-09-11 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | -21.739% | 27 | 20,543 | -17.460% |
| 2026-09-09 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +1.258% | 37 | 20,543 | -35.404% |
| 2026-09-08 | 1.6200 | 1.6200 | 1.4300 | 1.5900 | -3.636% | 74 | 20,538 | -34.591% |
| 2026-09-04 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | -16.667% | 4 | 20,543 | -36.970% |
| 2026-09-03 | 1.8700 | 1.9800 | 1.8700 | 1.9800 | +51.145% | 20 | 20,533 | -47.475% |
| 2026-09-02 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -21.557% | 4 | 20,533 | -20.611% |
| 2026-08-31 | 1.5100 | 1.6700 | 1.5000 | 1.6700 | +8.442% | 47 | 20,527 | -37.725% |
| 2026-08-28 | 1.9000 | 1.9000 | 1.5400 | 1.5400 | -27.014% | 501 | 20,559 | -32.468% |
| 2026-08-27 | 1.8600 | 2.1100 | 1.8600 | 2.1100 | +15.301% | 44 | 20,558 | -50.711% |
| 2026-08-26 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | -10.294% | 7 | 20,558 | -43.169% |
| 2026-08-25 | 2.0200 | 2.0700 | 2.0200 | 2.0400 | -5.991% | 9,605 | 12,075 | -49.020% |
| 2026-08-24 | 1.9500 | 2.1700 | 1.9500 | 2.1700 | +16.667% | 3 | 12,076 | -52.074% |
| 2026-08-21 | 1.6700 | 1.8800 | 1.6700 | 1.8600 | +63.158% | 41 | 12,048 | -44.086% |
| 2026-08-20 | 1.0600 | 1.1400 | 1.0200 | 1.1400 | +46.154% | 512 | 12,049 | -8.772% |
| 2026-08-19 | 0.6500 | 0.8100 | 0.6300 | 0.7800 | +62.500% | 513 | 12,043 | +33.333% |
| 2026-08-18 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | +9.091% | 12,507 | 78 | +116.667% |
| 2026-08-12 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -6.383% | 1 | 79 | +136.364% |
| 2026-08-04 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +2.174% | 1 | 80 | +121.277% |
| 2026-08-03 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 1 | 79 | +126.087% |
| 2026-07-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 8 | 87 | +108.000% |
| 2026-07-29 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -17.460% | 1 | 87 | +100.000% |
| 2026-07-23 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -10.000% | 1 | 87 | +65.079% |
| 2026-07-22 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1 | 86 | +48.571% |
| 2026-07-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +6.061% | 1 | 87 | +48.571% |
| 2026-07-20 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 1 | 87 | +57.576% |
| 2026-07-09 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +6.349% | 1 | 87 | +55.224% |
| 2026-06-26 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 1 | 86 | +65.079% |
| 2026-06-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -34.783% | 1 | 86 | +73.333% |
| 2026-06-22 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -20.000% | 1 | 85 | +13.043% |
| 2026-06-15 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | +18.557% | 3 | 83 | -9.565% |
| 2026-06-12 | 0.8000 | 0.9700 | 0.8000 | 0.9700 | -7.619% | 4 | 79 | +7.216% |
| 2026-06-11 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 2 | 77 | -0.952% |
| 2026-06-10 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -6.364% | 1 | 78 | +0.971% |
| 2026-06-08 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | -34.911% | 42 | 78 | -5.455% |
| 2026-06-01 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -6.111% | 5 | 78 | -38.462% |
| 2026-05-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -23.404% | 1 | 78 | -42.222% |
| 2026-05-22 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -9.615% | 2 | 76 | -55.745% |
| 2026-05-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -16.129% | 1 | 76 | -60.000% |
| 2026-05-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -13.408% | 1 | 76 | -66.452% |
| 2026-05-14 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +6.866% | 8 | 68 | -70.950% |
| 2026-05-13 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -2.332% | 15 | 61 | -68.955% |
| 2026-05-12 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -6.027% | 8 | 53 | -69.679% |
| 2026-05-11 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | +6.414% | 2 | 52 | -71.507% |
| 2026-05-04 | 3.5000 | 3.5000 | 3.4300 | 3.4300 | +11.726% | 4 | 52 | -69.679% |
| 2026-05-01 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +3.716% | 3 | 49 | -66.124% |
| 2026-04-27 | 2.8500 | 2.9600 | 2.8500 | 2.9600 | +1.370% | 32 | 17 | -64.865% |
| 2026-04-20 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -14.620% | 2 | 17 | -64.384% |
| 2026-04-17 | 3.4100 | 3.4200 | 3.4100 | 3.4200 | +14.381% | 5 | 16 | -69.591% |
| 2026-04-15 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -4.473% | 3 | 11 | -65.217% |
| 2026-04-14 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 0.000% | 10 | 10 | -66.773% |