IBIT270319C00076000
IBIT Mar 19 2027 76.00 Call
optionOPRA
EODOct 13, 2026
0.44USD-22.807%(-0.13)5Vol58OI
IBIT270319C00076000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -22.807% | 5 | 63 | 0.000% |
| 2026-10-06 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 2 | 62 | -22.807% |
| 2026-10-02 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +3.571% | 2 | 62 | -24.138% |
| 2026-09-30 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -12.500% | 1 | 62 | -21.429% |
| 2026-09-28 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -25.581% | 25 | 38 | -31.250% |
| 2026-09-22 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -11.340% | 1 | 38 | -48.837% |
| 2026-09-21 | 0.7300 | 0.9700 | 0.7300 | 0.9700 | +67.241% | 14 | 31 | -54.639% |
| 2026-09-18 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +23.404% | 1 | 30 | -24.138% |
| 2026-09-15 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -14.545% | 1 | 30 | -6.383% |
| 2026-09-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -25.676% | 1 | 30 | -20.000% |
| 2026-09-04 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | +2.778% | 3 | 29 | -40.541% |
| 2026-09-03 | 0.5700 | 0.7200 | 0.5700 | 0.7200 | +30.909% | 3 | 30 | -38.889% |
| 2026-09-02 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | -17.910% | 3 | 27 | -20.000% |
| 2026-09-01 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.000% | 2 | 26 | -34.328% |
| 2026-08-31 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +4.688% | 1 | 26 | -34.328% |
| 2026-08-28 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -28.090% | 10 | 26 | -31.250% |
| 2026-08-27 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -3.261% | 10 | 16 | -50.562% |
| 2026-08-25 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -13.208% | 1 | 17 | -52.174% |
| 2026-08-24 | 0.9000 | 1.0600 | 0.9000 | 1.0600 | +15.217% | 2 | 17 | -58.491% |
| 2026-08-21 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | +283.333% | 2 | 16 | -52.174% |
| 2026-08-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 5 | 11 | +83.333% |
| 2026-07-31 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -29.032% | 1 | 12 | +100.000% |
| 2026-07-23 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 1 | 13 | +41.935% |
| 2026-07-22 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 1 | 12 | +29.412% |
| 2026-07-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.061% | 1 | 13 | +25.714% |
| 2026-07-20 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 1 | 12 | +33.333% |
| 2026-07-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 1 | 11 | +46.667% |
| 2026-06-29 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -30.435% | 2 | 11 | +37.500% |
| 2026-06-17 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 1 | 12 | -4.348% |
| 2026-06-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -16.071% | 2 | 12 | -6.383% |
| 2026-06-15 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +9.804% | 1 | 11 | -21.429% |
| 2026-06-11 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -51.887% | 3 | 8 | -13.725% |
| 2026-05-26 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | -7.826% | 3 | 8 | -58.491% |
| 2026-05-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -17.857% | 3 | 5 | -61.739% |
| 2026-05-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -20.000% | 2 | 3 | -68.571% |
| 2026-05-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +3.550% | 2 | 1 | -74.857% |
| 2026-05-12 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 0.000% | 1 | 0 | -73.964% |