IBIT270319C00070000
IBIT Mar 19 2027 70.00 Call
optionOPRA
EODOct 15, 2026
0.61USD-11.594%(-0.08)87Vol42,763OI
IBIT270319C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.5400 | 0.6100 | 0.5400 | 0.6100 | -11.594% | 87 | 42,722 | 0.000% |
| 2026-10-13 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | +6.154% | 13 | 42,727 | -11.594% |
| 2026-10-12 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | -2.985% | 20,036 | 24,143 | -6.154% |
| 2026-10-09 | 0.6400 | 0.7500 | 0.6400 | 0.6700 | +1.515% | 42 | 24,134 | -8.955% |
| 2026-10-08 | 0.6700 | 0.7100 | 0.6100 | 0.6600 | -12.000% | 20,611 | 4,190 | -7.576% |
| 2026-10-07 | 0.8000 | 0.8000 | 0.7100 | 0.7500 | -15.730% | 698 | 3,704 | -18.667% |
| 2026-10-06 | 0.9300 | 0.9400 | 0.8700 | 0.8900 | 0.000% | 27 | 3,688 | -31.461% |
| 2026-10-05 | 0.9600 | 0.9600 | 0.8700 | 0.8900 | +7.229% | 19 | 3,676 | -31.461% |
| 2026-10-02 | 1.0500 | 1.0500 | 0.8300 | 0.8300 | -7.778% | 135 | 3,584 | -26.506% |
| 2026-10-01 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | +12.500% | 5 | 3,636 | -32.222% |
| 2026-09-30 | 0.8700 | 0.8700 | 0.8000 | 0.8000 | -2.439% | 51 | 3,586 | -23.750% |
| 2026-09-29 | 0.9400 | 0.9400 | 0.8100 | 0.8200 | -3.529% | 8 | 3,584 | -25.610% |
| 2026-09-28 | 0.9500 | 0.9500 | 0.8300 | 0.8500 | -12.371% | 96 | 3,611 | -28.235% |
| 2026-09-25 | 0.9600 | 0.9800 | 0.9500 | 0.9700 | -10.185% | 1,039 | 2,936 | -37.113% |
| 2026-09-24 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | +6.931% | 11 | 2,926 | -43.519% |
| 2026-09-23 | 1.1800 | 1.1800 | 1.0100 | 1.0100 | -19.841% | 124 | 2,980 | -39.604% |
| 2026-09-22 | 1.2400 | 1.3300 | 1.2400 | 1.2600 | -11.268% | 194 | 3,093 | -51.587% |
| 2026-09-21 | 1.0700 | 1.4200 | 1.0700 | 1.4200 | +71.084% | 596 | 2,801 | -57.042% |
| 2026-09-18 | 0.8700 | 0.8700 | 0.7900 | 0.8300 | +56.604% | 171 | 2,664 | -26.506% |
| 2026-09-17 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | -8.621% | 14 | 2,658 | +15.094% |
| 2026-09-16 | 0.5700 | 0.5800 | 0.5300 | 0.5800 | -4.918% | 39 | 2,675 | +5.172% |
| 2026-09-15 | 0.6500 | 0.7100 | 0.6100 | 0.6100 | -23.750% | 142 | 2,595 | 0.000% |
| 2026-09-14 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +12.676% | 161 | 2,507 | -23.750% |
| 2026-09-11 | 0.7400 | 0.8300 | 0.7100 | 0.7100 | -2.740% | 28 | 2,503 | -14.085% |
| 2026-09-10 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | -18.889% | 202 | 2,565 | -16.438% |
| 2026-09-09 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | -5.263% | 2 | 2,565 | -32.222% |
| 2026-09-08 | 0.8800 | 0.9600 | 0.8800 | 0.9500 | -7.767% | 3 | 2,564 | -35.789% |
| 2026-09-04 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | -17.600% | 12 | 2,622 | -40.777% |
| 2026-09-03 | 1.0900 | 1.2500 | 1.0900 | 1.2500 | +64.474% | 415 | 2,472 | -51.200% |
| 2026-09-02 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.000% | 76 | 2,417 | -19.737% |
| 2026-09-01 | 0.9500 | 0.9500 | 0.7600 | 0.7600 | -20.000% | 11 | 2,413 | -19.737% |
| 2026-08-31 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | +4.396% | 13 | 2,402 | -35.789% |
| 2026-08-28 | 1.1700 | 1.1700 | 0.8900 | 0.9100 | -26.016% | 131 | 2,430 | -32.967% |
| 2026-08-27 | 1.3000 | 1.3300 | 1.2300 | 1.2300 | +18.269% | 39 | 2,413 | -50.407% |
| 2026-08-26 | 1.1600 | 1.1600 | 1.0100 | 1.0400 | -16.129% | 24 | 2,414 | -41.346% |
| 2026-08-25 | 1.2700 | 1.2900 | 1.1900 | 1.2400 | -12.676% | 28 | 2,412 | -50.806% |
| 2026-08-24 | 1.2200 | 1.4200 | 1.2200 | 1.4200 | +21.368% | 165 | 2,263 | -57.042% |
| 2026-08-21 | 1.0500 | 1.2600 | 1.0500 | 1.1700 | +60.274% | 38 | 2,246 | -47.863% |
| 2026-08-20 | 0.5800 | 0.7300 | 0.5800 | 0.7300 | +55.319% | 134 | 2,286 | -16.438% |
| 2026-08-19 | 0.3200 | 0.5200 | 0.3200 | 0.4700 | +62.069% | 20 | 2,291 | +29.787% |
| 2026-08-17 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 100 | 2,291 | +110.345% |
| 2026-08-14 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 2,290 | +125.926% |
| 2026-08-12 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 2,290 | +103.333% |
| 2026-08-11 | 0.3200 | 0.3200 | 0.2800 | 0.2900 | -6.452% | 67 | 2,256 | +110.345% |
| 2026-08-10 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | -6.061% | 215 | 2,068 | +96.774% |
| 2026-08-07 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.000% | 220 | 2,216 | +84.848% |
| 2026-08-05 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | +3.125% | 690 | 2,707 | +84.848% |
| 2026-08-04 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | +6.667% | 10 | 2,702 | +90.625% |
| 2026-08-03 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | +3.448% | 23 | 2,679 | +103.333% |
| 2026-07-31 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | -12.121% | 120 | 2,560 | +110.345% |
| 2026-07-30 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | +6.452% | 59 | 2,540 | +84.848% |
| 2026-07-29 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | -6.061% | 150 | 2,430 | +96.774% |
| 2026-07-28 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -8.333% | 172 | 2,306 | +84.848% |
| 2026-07-27 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.000% | 227 | 2,087 | +69.444% |
| 2026-07-24 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | -10.000% | 295 | 1,918 | +69.444% |
| 2026-07-23 | 0.4100 | 0.4200 | 0.3800 | 0.4000 | -9.091% | 157 | 1,777 | +52.500% |
| 2026-07-22 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | -4.348% | 116 | 1,724 | +38.636% |
| 2026-07-21 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | +12.195% | 16 | 1,714 | +32.609% |
| 2026-07-20 | 0.3900 | 0.4300 | 0.3800 | 0.4100 | +5.128% | 96 | 1,692 | +48.780% |
| 2026-07-17 | 0.3600 | 0.3900 | 0.3500 | 0.3900 | -2.500% | 17 | 1,689 | +56.410% |
| 2026-07-16 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | -6.977% | 136 | 1,666 | +52.500% |
| 2026-07-15 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.000% | 11 | 1,655 | +41.860% |
| 2026-07-14 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +10.256% | 1 | 1,655 | +41.860% |
| 2026-07-13 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | -15.217% | 18 | 1,639 | +56.410% |
| 2026-07-10 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | +6.977% | 44 | 1,610 | +32.609% |
| 2026-07-09 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -2.273% | 15 | 1,605 | +41.860% |
| 2026-07-08 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 10 | 1,617 | +38.636% |
| 2026-07-06 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | +17.073% | 97 | 1,525 | +27.083% |
| 2026-07-02 | 0.4300 | 0.4400 | 0.4100 | 0.4100 | +5.128% | 49 | 1,562 | +48.780% |
| 2026-07-01 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | +11.429% | 10 | 1,552 | +56.410% |
| 2026-06-30 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -12.500% | 221 | 1,386 | +74.286% |
| 2026-06-29 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | -2.439% | 25 | 1,381 | +52.500% |
| 2026-06-26 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -2.381% | 3 | 1,384 | +48.780% |
| 2026-06-25 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | +5.000% | 92 | 1,360 | +45.238% |
| 2026-06-24 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | -16.667% | 35 | 1,361 | +52.500% |
| 2026-06-23 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -14.286% | 10 | 1,361 | +27.083% |
| 2026-06-18 | 0.5500 | 0.5600 | 0.5000 | 0.5600 | -8.197% | 27 | 1,362 | +8.929% |
| 2026-06-17 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -3.175% | 1 | 1,367 | 0.000% |
| 2026-06-16 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -13.699% | 2 | 1,365 | -3.175% |
| 2026-06-15 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +14.062% | 1 | 1,365 | -16.438% |
| 2026-06-12 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | -5.882% | 210 | 1,240 | -4.688% |
| 2026-06-11 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -1.449% | 26 | 1,221 | -10.294% |
| 2026-06-10 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -2.817% | 1 | 1,222 | -11.594% |
| 2026-06-08 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +4.412% | 1 | 1,222 | -14.085% |
| 2026-06-05 | 0.7400 | 0.7500 | 0.6800 | 0.6800 | -15.000% | 26 | 1,218 | -10.294% |
| 2026-06-04 | 0.7100 | 0.8000 | 0.7100 | 0.8000 | -4.762% | 12 | 1,214 | -23.750% |
| 2026-06-03 | 0.8500 | 0.8900 | 0.8300 | 0.8400 | -8.696% | 546 | 731 | -27.381% |
| 2026-06-02 | 0.9300 | 0.9800 | 0.9000 | 0.9200 | -16.364% | 149 | 853 | -33.696% |
| 2026-06-01 | 1.0900 | 1.1500 | 1.0600 | 1.1000 | -11.290% | 288 | 660 | -44.545% |
| 2026-05-29 | 1.1800 | 1.2400 | 1.1800 | 1.2400 | +2.479% | 5 | 659 | -50.806% |
| 2026-05-28 | 1.1600 | 1.2100 | 1.1600 | 1.2100 | -7.634% | 14 | 654 | -49.587% |
| 2026-05-27 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | -3.676% | 69 | 659 | -53.435% |
| 2026-05-26 | 1.6000 | 1.6000 | 1.3600 | 1.3600 | -6.849% | 13 | 649 | -55.147% |
| 2026-05-22 | 1.5500 | 1.5600 | 1.4600 | 1.4600 | -9.877% | 14 | 644 | -58.219% |
| 2026-05-21 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | -1.220% | 3 | 643 | -62.346% |
| 2026-05-19 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -1.796% | 2 | 641 | -62.805% |
| 2026-05-18 | 1.6700 | 1.6700 | 1.6400 | 1.6700 | -16.500% | 6 | 645 | -63.473% |
| 2026-05-15 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | -14.163% | 21 | 637 | -69.500% |
| 2026-05-14 | 2.3600 | 2.4000 | 2.3300 | 2.3300 | +7.870% | 402 | 300 | -73.820% |
| 2026-05-13 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -0.917% | 5 | 295 | -71.759% |
| 2026-05-12 | 2.2300 | 2.2800 | 2.1800 | 2.1800 | -8.017% | 14 | 287 | -72.018% |
| 2026-05-11 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +13.942% | 1 | 287 | -74.262% |
| 2026-05-08 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -3.256% | 8 | 287 | -70.673% |
| 2026-05-07 | 2.2700 | 2.2700 | 2.1500 | 2.1500 | -11.885% | 12 | 318 | -71.628% |
| 2026-05-06 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +1.245% | 50 | 342 | -75.000% |
| 2026-05-05 | 2.4400 | 2.4400 | 2.4000 | 2.4100 | +5.702% | 83 | 260 | -74.689% |
| 2026-05-04 | 2.0100 | 2.2800 | 2.0100 | 2.2800 | +15.152% | 89 | 182 | -73.246% |
| 2026-05-01 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | +12.500% | 22 | 172 | -69.192% |
| 2026-04-30 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +3.529% | 3 | 171 | -65.341% |
| 2026-04-29 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | -7.609% | 51 | 122 | -64.118% |
| 2026-04-28 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -2.646% | 100 | 26 | -66.848% |
| 2026-04-27 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | -6.436% | 3 | 25 | -67.725% |
| 2026-04-23 | 2.1700 | 2.2200 | 2.0200 | 2.0200 | -12.931% | 9 | 24 | -69.802% |
| 2026-04-22 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +12.077% | 1 | 23 | -73.707% |
| 2026-04-21 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +4.020% | 2 | 21 | -70.531% |
| 2026-04-20 | 1.8800 | 1.9900 | 1.8300 | 1.9900 | -10.762% | 8 | 14 | -69.347% |
| 2026-04-17 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +9.314% | 1 | 14 | -72.646% |
| 2026-04-16 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 0.000% | 2 | 13 | -70.098% |
| 2026-04-14 | 1.9100 | 2.0500 | 1.9100 | 2.0400 | +13.333% | 8 | 13 | -70.098% |
| 2026-04-13 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | -1.099% | 2 | 5 | -66.111% |
| 2026-04-08 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +4.598% | 2 | 3 | -66.484% |
| 2026-04-07 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 0.000% | 1 | 1 | -64.943% |