IBIT270319C00080000
IBIT Mar 19 2027 80.00 Call
optionOPRA
EODOct 15, 2026
0.32USD+6.667%(+0.02)38Vol16,675OI
IBIT270319C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.3000 | 0.3200 | 0.2800 | 0.3200 | +6.667% | 38 | 16,677 | 0.000% |
| 2026-10-14 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -16.667% | 20 | 16,692 | +6.667% |
| 2026-10-13 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 800 | 16,692 | -11.111% |
| 2026-10-12 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -7.895% | 22 | 16,692 | -8.571% |
| 2026-10-08 | 0.3800 | 0.3900 | 0.3500 | 0.3800 | +2.703% | 1,878 | 16,648 | -15.789% |
| 2026-10-07 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -17.778% | 17 | 17,015 | -13.514% |
| 2026-10-06 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | +2.273% | 1,544 | 18,172 | -28.889% |
| 2026-10-05 | 0.5100 | 0.5100 | 0.4400 | 0.4400 | +2.326% | 1,107 | 18,373 | -27.273% |
| 2026-10-02 | 0.5500 | 0.5800 | 0.4300 | 0.4300 | -14.000% | 67 | 18,378 | -25.581% |
| 2026-10-01 | 0.4800 | 0.5000 | 0.4700 | 0.5000 | +13.636% | 1,820 | 20,174 | -36.000% |
| 2026-09-30 | 0.4800 | 0.4800 | 0.4300 | 0.4400 | 0.000% | 2,857 | 22,971 | -27.273% |
| 2026-09-29 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 1 | 22,971 | -27.273% |
| 2026-09-28 | 0.5300 | 0.5300 | 0.4500 | 0.5000 | -9.091% | 363 | 22,935 | -36.000% |
| 2026-09-25 | 0.5400 | 0.5500 | 0.5200 | 0.5500 | -5.172% | 1,202 | 22,935 | -41.818% |
| 2026-09-24 | 0.5700 | 0.6100 | 0.5700 | 0.5800 | +3.571% | 22 | 22,935 | -44.828% |
| 2026-09-23 | 0.6400 | 0.6700 | 0.5600 | 0.5600 | -20.000% | 29 | 22,935 | -42.857% |
| 2026-09-22 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | -11.392% | 107 | 22,998 | -54.286% |
| 2026-09-21 | 0.6500 | 0.8100 | 0.6500 | 0.7900 | +71.739% | 366 | 22,939 | -59.494% |
| 2026-09-18 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | +31.429% | 63 | 22,897 | -30.435% |
| 2026-09-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 1 | 22,907 | -8.571% |
| 2026-09-16 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -13.514% | 104 | 22,897 | 0.000% |
| 2026-09-15 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | -17.778% | 53 | 22,925 | -13.514% |
| 2026-09-14 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +9.756% | 11 | 22,924 | -28.889% |
| 2026-09-11 | 0.4300 | 0.5200 | 0.4100 | 0.4100 | -29.310% | 65 | 22,924 | -21.951% |
| 2026-09-09 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +3.571% | 3 | 22,924 | -44.828% |
| 2026-09-08 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -8.197% | 11 | 22,924 | -42.857% |
| 2026-09-04 | 0.5700 | 0.6100 | 0.5600 | 0.6100 | -12.857% | 18 | 22,924 | -47.541% |
| 2026-09-03 | 0.5200 | 0.7400 | 0.5200 | 0.7000 | +48.936% | 88 | 22,924 | -54.286% |
| 2026-09-02 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | -2.083% | 15 | 22,924 | -31.915% |
| 2026-09-01 | 0.5300 | 0.5400 | 0.4800 | 0.4800 | -11.111% | 202 | 23,126 | -33.333% |
| 2026-08-31 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | -3.571% | 2 | 23,124 | -40.741% |
| 2026-08-28 | 0.6400 | 0.6400 | 0.5500 | 0.5600 | -26.316% | 7 | 23,252 | -42.857% |
| 2026-08-27 | 0.7200 | 0.8000 | 0.7200 | 0.7600 | +16.923% | 69 | 23,251 | -57.895% |
| 2026-08-26 | 0.6700 | 0.6900 | 0.6300 | 0.6500 | -10.959% | 741 | 23,450 | -50.769% |
| 2026-08-25 | 0.7300 | 0.7800 | 0.7300 | 0.7300 | -7.595% | 87 | 23,446 | -56.164% |
| 2026-08-24 | 0.8000 | 0.8900 | 0.7200 | 0.7900 | +9.722% | 4,998 | 18,703 | -59.494% |
| 2026-08-21 | 0.6800 | 0.7900 | 0.6800 | 0.7200 | +44.000% | 6,954 | 12,416 | -55.556% |
| 2026-08-20 | 0.2900 | 0.5000 | 0.2900 | 0.5000 | +108.333% | 184 | 12,592 | -36.000% |
| 2026-08-19 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +9.091% | 45 | 12,665 | +33.333% |
| 2026-08-18 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +29.412% | 11 | 12,665 | +45.455% |
| 2026-08-14 | 0.1900 | 0.2000 | 0.1700 | 0.1700 | -15.000% | 55 | 12,664 | +88.235% |
| 2026-08-13 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.000% | 2 | 12,664 | +60.000% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 3 | 12,784 | +60.000% |
| 2026-08-11 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 2 | 12,784 | +52.381% |
| 2026-08-10 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -9.091% | 50 | 12,788 | +60.000% |
| 2026-08-07 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.000% | 318 | 12,949 | +45.455% |
| 2026-08-06 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.000% | 48 | 13,006 | +45.455% |
| 2026-08-05 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +10.000% | 96 | 13,491 | +45.455% |
| 2026-08-04 | 0.1800 | 0.2100 | 0.1800 | 0.2000 | +5.263% | 98 | 13,503 | +60.000% |
| 2026-08-03 | 0.1700 | 0.2000 | 0.1700 | 0.1900 | 0.000% | 343 | 13,536 | +68.421% |
| 2026-07-31 | 0.1900 | 0.2000 | 0.1700 | 0.1900 | -5.000% | 653 | 14,382 | +68.421% |
| 2026-07-30 | 0.2200 | 0.2300 | 0.1900 | 0.2000 | -4.762% | 3,396 | 16,802 | +60.000% |
| 2026-07-29 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -4.545% | 153 | 16,933 | +52.381% |
| 2026-07-28 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | -4.348% | 36 | 16,959 | +45.455% |
| 2026-07-27 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 5 | 16,957 | +39.130% |
| 2026-07-24 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 11 | 16,961 | +33.333% |
| 2026-07-23 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | -13.333% | 101 | 16,966 | +23.077% |
| 2026-07-22 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | -6.250% | 210 | 17,064 | +6.667% |
| 2026-07-21 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | +18.519% | 62 | 17,064 | 0.000% |
| 2026-07-20 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | -3.571% | 69 | 17,128 | +18.519% |
| 2026-07-17 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 50 | 17,078 | +14.286% |
| 2026-07-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 17,078 | +18.519% |
| 2026-07-15 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | +3.448% | 183 | 16,906 | +6.667% |
| 2026-07-14 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 3 | 16,906 | +10.345% |
| 2026-07-13 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -10.000% | 52 | 16,854 | +18.519% |
| 2026-07-10 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | -3.226% | 52 | 16,874 | +6.667% |
| 2026-07-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 63 | 16,811 | +3.226% |
| 2026-07-08 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | -3.030% | 12 | 16,799 | 0.000% |
| 2026-07-07 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 1 | 16,798 | -3.030% |
| 2026-07-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 55 | 16,773 | +6.667% |
| 2026-07-02 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | +15.385% | 68 | 16,782 | +6.667% |
| 2026-07-01 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | +4.000% | 112 | 16,804 | +23.077% |
| 2026-06-30 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -16.667% | 4 | 16,800 | +28.000% |
| 2026-06-29 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | +3.448% | 129 | 16,798 | +6.667% |
| 2026-06-26 | 0.2900 | 0.2900 | 0.2700 | 0.2900 | 0.000% | 69 | 16,734 | +10.345% |
| 2026-06-25 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | +7.407% | 418 | 17,124 | +10.345% |
| 2026-06-24 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -12.903% | 29 | 17,104 | +18.519% |
| 2026-06-23 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | -11.429% | 37 | 17,075 | +3.226% |
| 2026-06-22 | 0.3600 | 0.4000 | 0.3500 | 0.3500 | +2.941% | 254 | 17,051 | -8.571% |
| 2026-06-18 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | -15.000% | 45 | 17,013 | -5.882% |
| 2026-06-17 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | -6.977% | 142 | 16,891 | -20.000% |
| 2026-06-16 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -6.522% | 17 | 16,864 | -25.581% |
| 2026-06-15 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | +9.524% | 148 | 16,744 | -30.435% |
| 2026-06-12 | 0.4500 | 0.4700 | 0.4200 | 0.4200 | -4.545% | 136 | 16,710 | -23.810% |
| 2026-06-11 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | -2.222% | 182 | 16,643 | -27.273% |
| 2026-06-10 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | -4.255% | 172 | 16,771 | -28.889% |
| 2026-06-09 | 0.5600 | 0.5600 | 0.4500 | 0.4700 | -9.615% | 113 | 16,814 | -31.915% |
| 2026-06-08 | 0.6500 | 0.6500 | 0.5100 | 0.5200 | +8.333% | 79 | 16,795 | -38.462% |
| 2026-06-05 | 0.5300 | 0.5300 | 0.4700 | 0.4800 | -12.727% | 231 | 16,620 | -33.333% |
| 2026-06-04 | 0.5500 | 0.5600 | 0.5000 | 0.5500 | -5.172% | 370 | 16,442 | -41.818% |
| 2026-06-03 | 0.6000 | 0.6000 | 0.5300 | 0.5800 | -1.695% | 420 | 16,282 | -44.828% |
| 2026-06-02 | 0.6500 | 0.6700 | 0.5600 | 0.5900 | -15.714% | 567 | 16,008 | -45.763% |
| 2026-06-01 | 0.6900 | 0.7200 | 0.6400 | 0.7000 | -5.405% | 279 | 15,846 | -54.286% |
| 2026-05-29 | 0.7000 | 0.7700 | 0.7000 | 0.7400 | +2.778% | 156 | 15,904 | -56.757% |
| 2026-05-28 | 0.7300 | 0.7700 | 0.6800 | 0.7200 | -7.692% | 10,205 | 8,986 | -55.556% |
| 2026-05-27 | 0.8600 | 0.8600 | 0.7800 | 0.7800 | -7.143% | 127 | 9,057 | -58.974% |
| 2026-05-26 | 1.0200 | 1.0200 | 0.8300 | 0.8400 | -2.326% | 1,060 | 9,024 | -61.905% |
| 2026-05-22 | 0.9900 | 1.0000 | 0.8600 | 0.8600 | -14.851% | 99 | 8,929 | -62.791% |
| 2026-05-21 | 1.0600 | 1.0600 | 1.0000 | 1.0100 | -1.942% | 170 | 8,765 | -68.317% |
| 2026-05-20 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 0.000% | 18 | 8,750 | -68.932% |
| 2026-05-19 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | -1.905% | 88 | 8,716 | -68.932% |
| 2026-05-18 | 1.1600 | 1.2000 | 1.0300 | 1.0500 | -16.000% | 201 | 8,674 | -69.524% |
| 2026-05-15 | 1.3700 | 1.3700 | 1.2500 | 1.2500 | -14.966% | 225 | 8,450 | -74.400% |
| 2026-05-14 | 1.3600 | 1.5000 | 1.3200 | 1.4700 | +8.889% | 348 | 8,157 | -78.231% |
| 2026-05-13 | 1.3700 | 1.4300 | 1.2500 | 1.3500 | -5.594% | 1,023 | 7,137 | -76.296% |
| 2026-05-12 | 1.5000 | 1.5000 | 1.3100 | 1.4300 | +10.000% | 7,066 | 169 | -77.622% |
| 2026-05-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -14.474% | 100 | 69 | -75.385% |
| 2026-05-06 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +4.110% | 50 | 69 | -78.947% |
| 2026-05-05 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +6.569% | 5 | 65 | -78.082% |
| 2026-05-04 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +34.314% | 1 | 65 | -76.642% |
| 2026-04-29 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | -18.400% | 51 | 14 | -68.627% |
| 2026-04-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -10.714% | 1 | 13 | -74.400% |
| 2026-04-22 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | +21.739% | 2 | 7 | -77.143% |
| 2026-04-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -5.738% | 2 | 7 | -72.174% |
| 2026-04-14 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.000% | 5 | 5 | -73.770% |