IBIT270319C00065000
IBIT Mar 19 2027 65.00 Call
optionOPRA
EODOct 16, 2026
0.85USD-7.609%(-0.07)200Vol20,992OI
IBIT270319C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.9100 | 0.9100 | 0.7800 | 0.8500 | -7.609% | 200 | 20,877 | 0.000% |
| 2026-10-15 | 0.8200 | 0.9200 | 0.8000 | 0.9200 | +3.371% | 157 | 20,927 | -7.609% |
| 2026-10-14 | 0.9500 | 0.9500 | 0.8600 | 0.8900 | -9.184% | 185 | 20,952 | -4.494% |
| 2026-10-13 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | +1.031% | 2 | 20,953 | -13.265% |
| 2026-10-12 | 0.9600 | 0.9700 | 0.9300 | 0.9700 | -2.020% | 49 | 20,983 | -12.371% |
| 2026-10-09 | 1.0200 | 1.0500 | 0.9400 | 0.9900 | +11.236% | 74 | 20,949 | -14.141% |
| 2026-10-08 | 1.0100 | 1.0500 | 0.8800 | 0.8900 | -16.038% | 64 | 20,927 | -4.494% |
| 2026-10-07 | 1.0300 | 1.1000 | 1.0300 | 1.0600 | -15.873% | 45 | 20,896 | -19.811% |
| 2026-10-06 | 1.3500 | 1.3700 | 1.2600 | 1.2600 | +1.613% | 19 | 20,896 | -32.540% |
| 2026-10-05 | 1.3600 | 1.4200 | 1.2400 | 1.2400 | +2.479% | 60 | 20,841 | -31.452% |
| 2026-10-02 | 1.5500 | 1.5500 | 1.2100 | 1.2100 | -9.701% | 53 | 24,817 | -29.752% |
| 2026-10-01 | 1.2000 | 1.3600 | 1.2000 | 1.3400 | +13.559% | 10,046 | 24,284 | -36.567% |
| 2026-09-30 | 1.3100 | 1.3100 | 1.1800 | 1.1800 | +0.855% | 10 | 24,284 | -27.966% |
| 2026-09-29 | 1.2900 | 1.2900 | 1.1700 | 1.1700 | -10.687% | 7 | 24,285 | -27.350% |
| 2026-09-28 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | -4.380% | 114 | 24,398 | -35.115% |
| 2026-09-25 | 1.4200 | 1.4200 | 1.3500 | 1.3700 | -9.272% | 67 | 24,394 | -37.956% |
| 2026-09-23 | 1.5400 | 1.5400 | 1.4500 | 1.5100 | -17.033% | 65 | 24,394 | -43.709% |
| 2026-09-22 | 1.8100 | 1.8200 | 1.7500 | 1.8200 | -5.208% | 46 | 24,392 | -53.297% |
| 2026-09-21 | 1.5600 | 1.9200 | 1.5600 | 1.9200 | +60.000% | 332 | 24,255 | -55.729% |
| 2026-09-18 | 1.0600 | 1.2000 | 1.0600 | 1.2000 | +53.846% | 209 | 24,187 | -29.167% |
| 2026-09-17 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +2.632% | 1 | 24,187 | +8.974% |
| 2026-09-16 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | -11.628% | 123 | 24,237 | +11.842% |
| 2026-09-15 | 0.9200 | 0.9200 | 0.8500 | 0.8600 | -19.626% | 3 | 24,237 | -1.163% |
| 2026-09-14 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | +3.883% | 106 | 24,238 | -20.561% |
| 2026-09-11 | 1.0500 | 1.2600 | 1.0300 | 1.0300 | +1.980% | 55 | 24,221 | -17.476% |
| 2026-09-10 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -19.200% | 1 | 24,221 | -15.842% |
| 2026-09-09 | 1.3000 | 1.3000 | 1.2200 | 1.2500 | -1.575% | 4 | 24,220 | -32.000% |
| 2026-09-08 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | -9.286% | 2 | 24,220 | -33.071% |
| 2026-09-04 | 1.4100 | 1.4100 | 1.3200 | 1.4000 | -17.647% | 1,007 | 24,263 | -39.286% |
| 2026-09-03 | 1.2500 | 1.7000 | 1.2500 | 1.7000 | +63.462% | 223 | 24,264 | -50.000% |
| 2026-09-02 | 1.0600 | 1.0900 | 1.0400 | 1.0400 | -13.333% | 28 | 24,361 | -18.269% |
| 2026-09-01 | 1.2500 | 1.2600 | 1.1900 | 1.2000 | -7.692% | 204 | 24,218 | -29.167% |
| 2026-08-31 | 1.2500 | 1.3300 | 1.2400 | 1.3000 | +4.839% | 3,022 | 24,020 | -34.615% |
| 2026-08-28 | 1.3900 | 1.3900 | 1.2200 | 1.2400 | -25.301% | 74 | 24,021 | -31.452% |
| 2026-08-27 | 1.7200 | 1.7700 | 1.6600 | 1.6600 | +15.278% | 2,580 | 29,014 | -48.795% |
| 2026-08-26 | 1.4100 | 1.4600 | 1.4100 | 1.4400 | -13.772% | 3,707 | 26,497 | -40.972% |
| 2026-08-25 | 1.6900 | 1.7100 | 1.6700 | 1.6700 | -0.595% | 106 | 26,477 | -49.102% |
| 2026-08-24 | 1.6500 | 1.8500 | 1.5200 | 1.6800 | +12.752% | 213 | 26,476 | -49.405% |
| 2026-08-21 | 1.3900 | 1.6300 | 1.3900 | 1.4900 | +49.000% | 73 | 26,416 | -42.953% |
| 2026-08-20 | 0.9200 | 1.0300 | 0.8100 | 1.0000 | +61.290% | 27 | 26,412 | -15.000% |
| 2026-08-19 | 0.4200 | 0.7000 | 0.4200 | 0.6200 | +47.619% | 140 | 26,410 | +37.097% |
| 2026-08-18 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | +2.439% | 2,503 | 23,907 | +102.381% |
| 2026-08-17 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | +10.811% | 2,502 | 21,409 | +107.317% |
| 2026-08-13 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | -2.632% | 1,501 | 19,908 | +129.730% |
| 2026-08-12 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 12 | 19,896 | +123.684% |
| 2026-08-11 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 1,500 | 18,396 | +117.949% |
| 2026-08-10 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -6.818% | 100 | 18,396 | +107.317% |
| 2026-08-07 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | +2.326% | 2,400 | 15,996 | +93.182% |
| 2026-08-06 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 1,600 | 14,396 | +97.674% |
| 2026-08-05 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | +7.500% | 1,404 | 13,552 | +97.674% |
| 2026-08-04 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.000% | 26 | 13,558 | +112.500% |
| 2026-08-03 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | +8.108% | 42 | 13,558 | +112.500% |
| 2026-07-31 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -11.905% | 1 | 13,557 | +129.730% |
| 2026-07-30 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 1,207 | 12,362 | +102.381% |
| 2026-07-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 39 | 12,386 | +88.889% |
| 2026-07-27 | 0.4800 | 0.4900 | 0.4500 | 0.4500 | 0.000% | 37 | 12,388 | +88.889% |
| 2026-07-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -11.765% | 1 | 12,387 | +88.889% |
| 2026-07-23 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | -7.273% | 26 | 12,388 | +66.667% |
| 2026-07-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 12,387 | +54.545% |
| 2026-07-21 | 0.5800 | 0.6200 | 0.5800 | 0.6000 | +17.647% | 2,431 | 10,654 | +41.667% |
| 2026-07-20 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | +6.250% | 7 | 10,655 | +66.667% |
| 2026-07-17 | 0.4300 | 0.4800 | 0.4300 | 0.4800 | -4.000% | 4 | 10,654 | +77.083% |
| 2026-07-16 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -10.714% | 102 | 10,552 | +70.000% |
| 2026-07-15 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.000% | 5 | 10,552 | +51.786% |
| 2026-07-14 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | +16.667% | 7 | 10,555 | +51.786% |
| 2026-07-13 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -25.000% | 25 | 10,555 | +77.083% |
| 2026-07-07 | 0.5800 | 0.6400 | 0.5800 | 0.6400 | +14.286% | 5 | 10,550 | +32.812% |
| 2026-07-02 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | +27.273% | 4 | 10,551 | +51.786% |
| 2026-06-30 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | -12.000% | 19 | 10,549 | +93.182% |
| 2026-06-29 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | -3.846% | 3 | 10,549 | +70.000% |
| 2026-06-26 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -1.887% | 46 | 10,549 | +63.462% |
| 2026-06-25 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | +3.922% | 7 | 10,549 | +60.377% |
| 2026-06-24 | 0.5500 | 0.5700 | 0.5100 | 0.5100 | -12.069% | 92 | 10,623 | +66.667% |
| 2026-06-23 | 0.6300 | 0.6300 | 0.5700 | 0.5800 | -14.706% | 164 | 10,621 | +46.552% |
| 2026-06-22 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | -1.449% | 42 | 10,620 | +25.000% |
| 2026-06-18 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | -8.000% | 95 | 10,545 | +23.188% |
| 2026-06-17 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -6.250% | 15 | 10,545 | +13.333% |
| 2026-06-12 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -3.614% | 2 | 10,545 | +6.250% |
| 2026-06-10 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | -3.488% | 37 | 10,543 | +2.410% |
| 2026-06-09 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -13.131% | 2 | 10,545 | -1.163% |
| 2026-06-08 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | +8.791% | 11 | 10,544 | -14.141% |
| 2026-06-05 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -6.186% | 1 | 10,545 | -6.593% |
| 2026-06-04 | 1.0000 | 1.0200 | 0.9700 | 0.9700 | -11.818% | 469 | 10,085 | -12.371% |
| 2026-06-03 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | -7.563% | 21 | 10,083 | -22.727% |
| 2026-06-02 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | -16.197% | 9 | 10,088 | -28.571% |
| 2026-06-01 | 1.3400 | 1.4400 | 1.3400 | 1.4200 | -11.801% | 10 | 10,084 | -40.141% |
| 2026-05-29 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | +1.258% | 12 | 10,083 | -47.205% |
| 2026-05-28 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | -22.439% | 8 | 10,086 | -46.541% |
| 2026-05-22 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | -3.756% | 2 | 10,087 | -58.537% |
| 2026-05-21 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | -2.740% | 8 | 10,088 | -60.094% |
| 2026-05-20 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -0.455% | 6 | 10,088 | -61.187% |
| 2026-05-19 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 1 | 10,089 | -61.364% |
| 2026-05-18 | 2.2800 | 2.2800 | 2.1200 | 2.2000 | -17.293% | 217 | 10,099 | -61.364% |
| 2026-05-15 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -16.875% | 1 | 10,101 | -68.045% |
| 2026-05-14 | 2.8200 | 3.2000 | 2.8200 | 3.2000 | +17.647% | 9 | 10,098 | -73.438% |
| 2026-05-13 | 2.8000 | 2.8000 | 2.7100 | 2.7200 | -3.546% | 9 | 10,092 | -68.750% |
| 2026-05-12 | 2.8800 | 2.9600 | 2.7700 | 2.8200 | -9.032% | 6 | 10,091 | -69.858% |
| 2026-05-11 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | +13.971% | 203 | 10,074 | -72.581% |
| 2026-05-08 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -12.258% | 2 | 10,074 | -68.750% |
| 2026-05-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -2.208% | 1 | 10,078 | -72.581% |
| 2026-05-06 | 3.1700 | 3.2000 | 3.1700 | 3.1700 | +1.278% | 3 | 10,077 | -73.186% |
| 2026-05-05 | 3.2100 | 3.2200 | 3.1300 | 3.1300 | +4.333% | 38 | 10,070 | -72.843% |
| 2026-05-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +28.205% | 4 | 10,066 | -71.667% |
| 2026-04-30 | 2.3300 | 2.3400 | 2.3000 | 2.3400 | +8.837% | 10 | 10,023 | -63.675% |
| 2026-04-29 | 2.1700 | 2.2000 | 2.1500 | 2.1500 | -6.926% | 8 | 10,023 | -60.465% |
| 2026-04-28 | 2.2300 | 2.3100 | 2.2300 | 2.3100 | -12.500% | 5 | 10,023 | -63.203% |
| 2026-04-27 | 2.6500 | 2.6500 | 2.5900 | 2.6400 | -1.859% | 1,000 | 9,023 | -67.803% |
| 2026-04-24 | 2.6600 | 2.6900 | 2.6200 | 2.6900 | -4.947% | 1,705 | 8,028 | -68.401% |
| 2026-04-23 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -5.034% | 1 | 8,028 | -69.965% |
| 2026-04-22 | 3.0000 | 3.0000 | 2.9700 | 2.9800 | +20.161% | 10 | 8,028 | -71.477% |
| 2026-04-20 | 2.4200 | 2.4800 | 2.4200 | 2.4800 | -16.498% | 12 | 8,027 | -65.726% |
| 2026-04-17 | 2.8600 | 2.9700 | 2.8600 | 2.9700 | +19.277% | 2 | 8,029 | -71.380% |
| 2026-04-16 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -3.861% | 11 | 8,027 | -65.863% |
| 2026-04-15 | 2.5000 | 2.5900 | 2.4300 | 2.5900 | +3.600% | 10 | 8,020 | -67.181% |
| 2026-04-14 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | +6.383% | 11 | 8,019 | -66.000% |
| 2026-04-10 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -0.844% | 1 | 8,014 | -63.830% |
| 2026-04-08 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +12.322% | 1 | 8,014 | -64.135% |
| 2026-04-07 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | -11.715% | 8,012 | 8,013 | -59.716% |
| 2026-04-01 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 0.000% | 3 | 3 | -64.435% |