IBIT270319C00078000
IBIT Mar 19 2027 78.00 Call
optionOPRA
EODOct 9, 2026
0.39USD-31.579%(-0.18)3Vol591OI
IBIT270319C00078000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -31.579% | 3 | 589 | 0.000% |
| 2026-10-05 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +18.750% | 2 | 588 | -31.579% |
| 2026-10-02 | 0.5700 | 0.5700 | 0.4800 | 0.4800 | -20.000% | 403 | 550 | -18.750% |
| 2026-09-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 10 | 540 | -35.000% |
| 2026-09-23 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | -16.667% | 35 | 510 | -40.000% |
| 2026-09-22 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +73.333% | 10 | 503 | -50.000% |
| 2026-09-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 1 | 503 | -13.333% |
| 2026-09-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 1 | 503 | -17.021% |
| 2026-09-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -20.313% | 80 | 583 | -23.529% |
| 2026-08-28 | 0.7200 | 0.7200 | 0.6400 | 0.6400 | -20.000% | 2 | 585 | -39.063% |
| 2026-08-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 1 | 584 | -51.250% |
| 2026-08-25 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -13.684% | 2 | 585 | -52.439% |
| 2026-08-24 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +331.818% | 1 | 584 | -58.947% |
| 2026-08-17 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 10 | 580 | +77.273% |
| 2026-08-10 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -4.167% | 20 | 570 | +69.565% |
| 2026-08-07 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 10 | 564 | +62.500% |
| 2026-08-06 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | +4.348% | 30 | 551 | +62.500% |
| 2026-08-05 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +9.524% | 60 | 515 | +69.565% |
| 2026-08-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 20 | 495 | +85.714% |
| 2026-07-30 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | -29.032% | 52 | 471 | +77.273% |
| 2026-07-14 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 20 | 471 | +25.806% |
| 2026-07-08 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -13.889% | 20 | 456 | +25.806% |
| 2026-06-18 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -12.195% | 322 | 488 | +8.333% |
| 2026-06-17 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -21.154% | 348 | 226 | -4.878% |
| 2026-06-10 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +6.122% | 100 | 206 | -25.000% |
| 2026-06-09 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -49.485% | 100 | 106 | -20.408% |
| 2026-05-26 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +4.301% | 11 | 106 | -59.794% |
| 2026-05-22 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | -14.679% | 11 | 95 | -58.065% |
| 2026-05-21 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -3.540% | 80 | 95 | -64.220% |
| 2026-05-19 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -5.042% | 80 | 15 | -65.487% |
| 2026-05-18 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -20.667% | 33 | 48 | -67.227% |
| 2026-05-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 33 | 15 | -74.000% |
| 2026-05-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +2.041% | 2 | 13 | -74.000% |
| 2026-05-12 | 1.5500 | 1.5500 | 1.4700 | 1.4700 | 0.000% | 13 | 0 | -73.469% |