IBIT270319C00082000
IBIT Mar 19 2027 82.00 Call
optionOPRA
EODOct 13, 2026
0.33USD-2.941%(-0.01)1Vol1,046OI
IBIT270319C00082000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 1 | 1,045 | 0.000% |
| 2026-10-07 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 10 | 1,049 | -2.941% |
| 2026-10-05 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.000% | 30 | 1,038 | -17.500% |
| 2026-09-30 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | -9.091% | 60 | 1,018 | -17.500% |
| 2026-09-29 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -29.032% | 10 | 1,023 | -25.000% |
| 2026-09-22 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -17.333% | 1 | 1,023 | -46.774% |
| 2026-09-21 | 0.6400 | 0.7500 | 0.6400 | 0.7500 | +167.857% | 668 | 445 | -56.000% |
| 2026-09-17 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 416 | 322 | +17.857% |
| 2026-09-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -14.634% | 1 | 323 | -5.714% |
| 2026-09-14 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 1 | 322 | -19.512% |
| 2026-09-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -36.508% | 144 | 415 | -17.500% |
| 2026-08-27 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -7.353% | 4 | 415 | -47.619% |
| 2026-08-25 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -18.072% | 1 | 415 | -51.471% |
| 2026-08-24 | 0.6800 | 0.8300 | 0.6800 | 0.8300 | +13.699% | 2 | 414 | -60.241% |
| 2026-08-21 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +65.909% | 1 | 414 | -54.795% |
| 2026-08-20 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +120.000% | 10 | 414 | -25.000% |
| 2026-08-10 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 20 | 415 | +65.000% |
| 2026-08-04 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 2 | 415 | +83.333% |
| 2026-08-03 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 1 | 415 | +73.684% |
| 2026-07-27 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -28.125% | 3 | 415 | +43.478% |
| 2026-07-06 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | +18.519% | 146 | 317 | +3.125% |
| 2026-07-02 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 1 | 316 | +22.222% |
| 2026-06-18 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -33.333% | 2 | 316 | +3.125% |
| 2026-06-15 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | +14.286% | 4 | 316 | -31.250% |
| 2026-06-11 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -16.000% | 4 | 316 | -21.429% |
| 2026-06-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 3 | 316 | -34.000% |
| 2026-06-02 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -12.903% | 1 | 316 | -38.889% |
| 2026-06-01 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -8.824% | 3 | 316 | -46.774% |
| 2026-05-29 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 1 | 315 | -51.471% |
| 2026-05-27 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | -6.667% | 19 | 298 | -52.857% |
| 2026-05-26 | 0.7900 | 0.8000 | 0.7500 | 0.7500 | -10.714% | 204 | 354 | -56.000% |
| 2026-05-22 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | -7.692% | 38 | 390 | -60.714% |
| 2026-05-19 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -20.870% | 4 | 390 | -63.736% |
| 2026-05-15 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | -10.853% | 299 | 117 | -71.304% |
| 2026-05-12 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +4.032% | 20 | 106 | -74.419% |
| 2026-05-08 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +1.639% | 1 | 106 | -73.387% |
| 2026-05-07 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | -10.294% | 2 | 109 | -72.951% |
| 2026-05-05 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +22.523% | 1 | 108 | -75.735% |
| 2026-05-01 | 1.1700 | 1.1700 | 1.0900 | 1.1100 | +14.433% | 27 | 94 | -70.270% |
| 2026-04-28 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | -25.385% | 24 | 70 | -65.979% |
| 2026-04-17 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | +18.182% | 29 | 70 | -74.615% |
| 2026-04-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -0.901% | 2 | 42 | -70.000% |
| 2026-04-14 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +4.717% | 3 | 42 | -70.270% |
| 2026-04-13 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | -5.357% | 38 | 39 | -68.868% |
| 2026-04-10 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.000% | 1 | 1 | -70.536% |