IBIT270319C00075000
IBIT Mar 19 2027 75.00 Call
optionOPRA
EODOct 15, 2026
0.40USD-2.439%(-0.01)1Vol15,709OI
IBIT270319C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 1 | 15,708 | 0.000% |
| 2026-10-14 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | -8.889% | 62 | 15,719 | -2.439% |
| 2026-10-13 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -4.255% | 109 | 15,806 | -11.111% |
| 2026-10-09 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +2.174% | 1 | 15,808 | -14.894% |
| 2026-10-08 | 0.5400 | 0.5400 | 0.4500 | 0.4600 | -11.538% | 68 | 15,763 | -13.043% |
| 2026-10-07 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -14.754% | 11 | 15,758 | -23.077% |
| 2026-10-06 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -1.613% | 10 | 15,754 | -34.426% |
| 2026-10-05 | 0.6700 | 0.6700 | 0.6200 | 0.6200 | +3.333% | 60 | 15,714 | -35.484% |
| 2026-10-02 | 0.7600 | 0.7900 | 0.6000 | 0.6000 | -3.226% | 195 | 15,784 | -33.333% |
| 2026-10-01 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +5.085% | 1 | 15,787 | -35.484% |
| 2026-09-29 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | -7.813% | 3 | 15,949 | -32.203% |
| 2026-09-28 | 0.6900 | 0.6900 | 0.5900 | 0.6400 | -9.859% | 428 | 15,657 | -37.500% |
| 2026-09-25 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | -4.054% | 61 | 15,626 | -43.662% |
| 2026-09-24 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | -3.896% | 60 | 15,606 | -45.946% |
| 2026-09-23 | 0.8500 | 0.8500 | 0.7300 | 0.7700 | -17.204% | 35 | 16,498 | -48.052% |
| 2026-09-22 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | -10.577% | 4 | 16,497 | -56.989% |
| 2026-09-21 | 0.8900 | 1.0500 | 0.8800 | 1.0400 | +70.492% | 1,470 | 16,205 | -61.538% |
| 2026-09-18 | 0.5900 | 0.6100 | 0.5800 | 0.6100 | +56.410% | 89 | 16,180 | -34.426% |
| 2026-09-17 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 12 | 16,175 | +2.564% |
| 2026-09-16 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -6.522% | 11 | 16,169 | -6.977% |
| 2026-09-15 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -20.690% | 8 | 16,164 | -13.043% |
| 2026-09-14 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | -6.452% | 169 | 16,144 | -31.034% |
| 2026-09-10 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -20.513% | 2 | 16,144 | -35.484% |
| 2026-09-04 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | -11.364% | 64 | 16,086 | -48.718% |
| 2026-09-03 | 0.7600 | 0.9000 | 0.7500 | 0.8800 | +54.386% | 102 | 16,019 | -54.545% |
| 2026-09-02 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 1 | 16,018 | -29.825% |
| 2026-09-01 | 0.6800 | 0.6800 | 0.5600 | 0.5800 | -21.622% | 7 | 16,019 | -31.034% |
| 2026-08-31 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +5.714% | 1 | 16,018 | -45.946% |
| 2026-08-28 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | -22.222% | 24 | 16,044 | -42.857% |
| 2026-08-27 | 0.8400 | 1.0100 | 0.8400 | 0.9000 | +5.882% | 43 | 16,018 | -55.556% |
| 2026-08-26 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | -10.526% | 20 | 16,018 | -52.941% |
| 2026-08-25 | 0.9900 | 0.9900 | 0.9300 | 0.9500 | -2.062% | 36 | 15,996 | -57.895% |
| 2026-08-24 | 0.9600 | 1.1000 | 0.9600 | 0.9700 | +5.435% | 128 | 15,898 | -58.763% |
| 2026-08-21 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | +50.820% | 3 | 15,899 | -56.522% |
| 2026-08-20 | 0.5100 | 0.6300 | 0.5000 | 0.6100 | +64.865% | 13 | 15,909 | -34.426% |
| 2026-08-19 | 0.2300 | 0.3900 | 0.2300 | 0.3700 | +48.000% | 12 | 15,909 | +8.108% |
| 2026-08-18 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | +4.167% | 4 | 15,911 | +60.000% |
| 2026-08-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 10 | 15,911 | +66.667% |
| 2026-08-14 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 10 | 15,901 | +73.913% |
| 2026-08-11 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 21 | 15,900 | +66.667% |
| 2026-08-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 2 | 15,900 | +60.000% |
| 2026-08-07 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.000% | 4 | 15,900 | +53.846% |
| 2026-08-06 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +13.043% | 1 | 15,900 | +53.846% |
| 2026-08-04 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 15,900 | +73.913% |
| 2026-08-03 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 1 | 15,900 | +73.913% |
| 2026-07-30 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | -18.750% | 12 | 15,902 | +53.846% |
| 2026-07-23 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 1 | 15,903 | +25.000% |
| 2026-07-22 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | +2.857% | 13 | 15,903 | +11.111% |
| 2026-07-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 35 | 15,938 | +14.286% |
| 2026-07-20 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +17.241% | 1 | 15,937 | +17.647% |
| 2026-07-17 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 1 | 15,936 | +37.931% |
| 2026-07-15 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | +12.903% | 32 | 15,936 | +14.286% |
| 2026-07-13 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -18.421% | 2 | 15,935 | +29.032% |
| 2026-07-10 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +15.152% | 13 | 15,935 | +5.263% |
| 2026-07-01 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | -5.714% | 2 | 15,936 | +21.212% |
| 2026-06-29 | 0.3100 | 0.3500 | 0.3100 | 0.3500 | +9.375% | 407 | 15,540 | +14.286% |
| 2026-06-25 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | -23.810% | 107 | 15,538 | +25.000% |
| 2026-06-18 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | -14.286% | 101 | 15,438 | -4.762% |
| 2026-06-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -14.035% | 2 | 15,440 | -18.367% |
| 2026-06-15 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 3 | 15,437 | -29.825% |
| 2026-06-10 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 51 | 15,437 | -29.825% |
| 2026-06-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.250% | 1 | 15,438 | -33.333% |
| 2026-06-08 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +16.364% | 100 | 15,338 | -37.500% |
| 2026-06-05 | 0.6300 | 0.6300 | 0.5500 | 0.5500 | -17.910% | 237 | 15,125 | -27.273% |
| 2026-06-04 | 0.5300 | 0.6700 | 0.5300 | 0.6700 | -4.286% | 8 | 15,127 | -40.299% |
| 2026-06-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -5.405% | 2 | 15,127 | -42.857% |
| 2026-06-02 | 0.8200 | 0.8300 | 0.7200 | 0.7400 | -9.756% | 142 | 15,008 | -45.946% |
| 2026-06-01 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -19.608% | 37 | 14,983 | -51.220% |
| 2026-05-29 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +10.870% | 1 | 14,982 | -60.784% |
| 2026-05-28 | 0.8900 | 0.9200 | 0.8800 | 0.9200 | -8.000% | 25 | 14,992 | -56.522% |
| 2026-05-27 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | -5.660% | 83 | 14,977 | -60.000% |
| 2026-05-26 | 1.1800 | 1.1800 | 1.0200 | 1.0600 | -5.357% | 1,388 | 15,086 | -62.264% |
| 2026-05-22 | 1.1700 | 1.1800 | 1.1200 | 1.1200 | -11.111% | 319 | 15,039 | -64.286% |
| 2026-05-21 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -3.817% | 100 | 15,039 | -68.254% |
| 2026-05-20 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +1.550% | 1 | 15,039 | -69.466% |
| 2026-05-19 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | -2.273% | 5 | 15,039 | -68.992% |
| 2026-05-18 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | -16.981% | 12 | 15,028 | -69.697% |
| 2026-05-15 | 1.7200 | 1.7200 | 1.5700 | 1.5900 | -6.471% | 142 | 14,932 | -74.843% |
| 2026-05-14 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | +2.410% | 8 | 14,932 | -76.471% |
| 2026-05-13 | 1.6500 | 1.6700 | 1.5800 | 1.6600 | -5.143% | 35 | 14,939 | -75.904% |
| 2026-05-12 | 1.7300 | 1.8000 | 1.6500 | 1.7500 | 0.000% | 65 | 14,908 | -77.143% |
| 2026-05-08 | 1.5900 | 1.7500 | 1.5900 | 1.7500 | +4.167% | 190 | 14,765 | -77.143% |
| 2026-05-07 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | -9.189% | 10 | 15,527 | -76.190% |
| 2026-05-06 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | -0.538% | 8 | 15,532 | -78.378% |
| 2026-05-05 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +7.514% | 1 | 15,532 | -78.495% |
| 2026-05-04 | 1.6700 | 1.7600 | 1.6700 | 1.7300 | +22.695% | 5,017 | 11,309 | -76.879% |
| 2026-04-30 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | +4.444% | 51 | 11,309 | -71.631% |
| 2026-04-28 | 1.4600 | 1.4600 | 1.3500 | 1.3500 | -7.534% | 14 | 11,296 | -70.370% |
| 2026-04-27 | 1.5200 | 1.5200 | 1.4600 | 1.4600 | -11.515% | 5 | 11,296 | -72.603% |
| 2026-04-24 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +0.610% | 2 | 11,296 | -75.758% |
| 2026-04-23 | 1.6300 | 1.7600 | 1.6300 | 1.6400 | -7.865% | 5 | 11,296 | -75.610% |
| 2026-04-22 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | +25.352% | 611 | 11,296 | -77.528% |
| 2026-04-21 | 1.5900 | 1.5900 | 1.4200 | 1.4200 | -7.792% | 19 | 10,687 | -71.831% |
| 2026-04-20 | 1.4000 | 1.5600 | 1.4000 | 1.5400 | -7.784% | 8 | 10,687 | -74.026% |
| 2026-04-17 | 1.6600 | 1.7600 | 1.6600 | 1.6700 | +7.742% | 454 | 10,687 | -76.048% |
| 2026-04-16 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | -1.899% | 5 | 10,686 | -74.194% |
| 2026-04-15 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +8.966% | 1 | 10,686 | -74.684% |
| 2026-04-10 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | +3.571% | 151 | 10,685 | -72.414% |
| 2026-04-09 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1.408% | 2 | 10,686 | -71.429% |
| 2026-04-08 | 1.4700 | 1.4700 | 1.4200 | 1.4200 | +6.767% | 6 | 10,684 | -71.831% |
| 2026-04-07 | 1.3200 | 1.3700 | 1.3200 | 1.3300 | -11.333% | 10,021 | 10,679 | -69.925% |
| 2026-04-06 | 1.6700 | 1.6700 | 1.5000 | 1.5000 | +10.294% | 7 | 658 | -73.333% |
| 2026-04-02 | 1.3300 | 1.3800 | 1.3300 | 1.3600 | -9.934% | 210 | 454 | -70.588% |
| 2026-04-01 | 1.4800 | 1.5200 | 1.4700 | 1.5100 | 0.000% | 460 | 0 | -73.510% |