IBIT270319C00085000
IBIT Mar 19 2027 85.00 Call
optionOPRA
EODOct 15, 2026
0.26USD+18.182%(+0.04)1Vol20,557OI
IBIT270319C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +18.182% | 1 | 20,557 | 0.000% |
| 2026-10-14 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 2,500 | 20,769 | +18.182% |
| 2026-10-12 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 3 | 20,772 | -7.143% |
| 2026-10-08 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -20.588% | 1 | 20,773 | -3.704% |
| 2026-10-06 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.000% | 60 | 20,773 | -23.529% |
| 2026-10-05 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -2.857% | 20 | 20,773 | -23.529% |
| 2026-10-02 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -5.405% | 1,275 | 21,103 | -25.714% |
| 2026-10-01 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | +5.714% | 45 | 21,107 | -29.730% |
| 2026-09-30 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -2.778% | 4 | 21,105 | -25.714% |
| 2026-09-29 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 1 | 21,105 | -27.778% |
| 2026-09-28 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -6.818% | 1 | 21,105 | -36.585% |
| 2026-09-25 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 4 | 21,105 | -40.909% |
| 2026-09-23 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -14.815% | 4 | 21,105 | -43.478% |
| 2026-09-22 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | -15.625% | 5 | 21,105 | -51.852% |
| 2026-09-21 | 0.4400 | 0.6400 | 0.4400 | 0.6400 | +77.778% | 3,533 | 20,162 | -59.375% |
| 2026-09-18 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | +44.000% | 13 | 20,162 | -27.778% |
| 2026-09-16 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -19.355% | 479 | 20,025 | +4.000% |
| 2026-09-15 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -16.216% | 20 | 20,025 | -16.129% |
| 2026-09-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 10 | 20,025 | -29.730% |
| 2026-09-11 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -18.750% | 50 | 20,020 | -33.333% |
| 2026-09-09 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | -17.241% | 22 | 20,009 | -45.833% |
| 2026-09-03 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +38.095% | 1 | 20,009 | -55.172% |
| 2026-09-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 1 | 20,009 | -38.095% |
| 2026-08-28 | 0.4900 | 0.4900 | 0.4300 | 0.4500 | -22.414% | 22 | 20,017 | -42.222% |
| 2026-08-27 | 0.5700 | 0.5900 | 0.5700 | 0.5800 | +11.538% | 10 | 20,018 | -55.172% |
| 2026-08-26 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -17.460% | 10 | 20,010 | -50.000% |
| 2026-08-25 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -8.696% | 1 | 20,009 | -58.730% |
| 2026-08-24 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | +11.290% | 45 | 20,021 | -62.319% |
| 2026-08-21 | 0.5200 | 0.6200 | 0.5000 | 0.6200 | +47.619% | 665 | 20,017 | -58.065% |
| 2026-08-20 | 0.3800 | 0.4200 | 0.3600 | 0.4200 | +61.538% | 7 | 20,012 | -38.095% |
| 2026-08-19 | 0.2100 | 0.2800 | 0.2100 | 0.2600 | +52.941% | 650 | 20,012 | 0.000% |
| 2026-08-18 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 20,012 | +52.941% |
| 2026-07-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 10 | 20,012 | +44.444% |
| 2026-07-28 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | -25.926% | 15 | 20,012 | +30.000% |
| 2026-07-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 2 | 20,012 | -3.704% |
| 2026-07-08 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 48 | 20,012 | 0.000% |
| 2026-07-06 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +31.818% | 48 | 20,012 | -10.345% |
| 2026-06-30 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 5 | 20,012 | +18.182% |
| 2026-06-26 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 8 | 20,012 | +4.000% |
| 2026-06-25 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -3.846% | 14 | 20,012 | +4.000% |
| 2026-06-24 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -13.333% | 10 | 20,017 | 0.000% |
| 2026-06-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -16.667% | 5 | 20,012 | -13.333% |
| 2026-06-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 2 | 20,012 | -27.778% |
| 2026-06-12 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -10.256% | 3 | 20,009 | -25.714% |
| 2026-06-09 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -11.364% | 4 | 20,009 | -33.333% |
| 2026-06-08 | 0.5100 | 0.5100 | 0.4400 | 0.4400 | -20.000% | 8 | 20,009 | -40.909% |
| 2026-06-01 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -9.836% | 4 | 20,009 | -52.727% |
| 2026-05-29 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +1.667% | 1 | 20,009 | -57.377% |
| 2026-05-28 | 0.4700 | 0.6000 | 0.4700 | 0.6000 | -7.692% | 10,208 | 10,001 | -56.667% |
| 2026-05-26 | 0.6700 | 0.7000 | 0.6400 | 0.6500 | -10.959% | 2,126 | 10,001 | -60.000% |
| 2026-05-22 | 0.7200 | 0.7600 | 0.7200 | 0.7300 | -8.750% | 342 | 10,002 | -64.384% |
| 2026-05-21 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | -3.614% | 134 | 10,002 | -67.500% |
| 2026-05-20 | 0.8600 | 0.8600 | 0.8200 | 0.8300 | -25.893% | 10,419 | 1 | -68.675% |
| 2026-05-12 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.000% | 1 | 0 | -76.786% |