IBIT270319C00090000
IBIT Mar 19 2027 90.00 Call
optionOPRA
EODOct 16, 2026
0.19USD0.000%(0.00)21Vol25,313OI
IBIT270319C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1900 | 0.1900 | 0.1600 | 0.1900 | 0.000% | 21 | 25,304 | 0.000% |
| 2026-10-15 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | +18.750% | 160 | 25,189 | 0.000% |
| 2026-10-14 | 0.2300 | 0.2300 | 0.1600 | 0.1600 | -23.810% | 193 | 25,136 | +18.750% |
| 2026-10-12 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -4.545% | 10 | 25,136 | -9.524% |
| 2026-10-09 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -4.348% | 209 | 24,927 | -13.636% |
| 2026-10-08 | 0.2600 | 0.2600 | 0.2200 | 0.2300 | 0.000% | 273 | 24,974 | -17.391% |
| 2026-10-07 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -17.857% | 414 | 24,718 | -17.391% |
| 2026-10-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 153 | 24,569 | -32.143% |
| 2026-10-05 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.000% | 22 | 24,554 | -29.630% |
| 2026-10-02 | 0.3300 | 0.3400 | 0.2600 | 0.2700 | -10.000% | 508 | 24,272 | -29.630% |
| 2026-10-01 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | +3.448% | 289 | 24,072 | -36.667% |
| 2026-09-30 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | +3.571% | 190 | 23,887 | -34.483% |
| 2026-09-29 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -12.500% | 15 | 23,884 | -32.143% |
| 2026-09-28 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | -11.111% | 127 | 23,757 | -40.625% |
| 2026-09-25 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 45 | 23,794 | -47.222% |
| 2026-09-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 160 | 23,645 | -50.000% |
| 2026-09-23 | 0.4000 | 0.4000 | 0.3600 | 0.3900 | -15.217% | 102 | 23,545 | -51.282% |
| 2026-09-22 | 0.4900 | 0.4900 | 0.4500 | 0.4600 | -11.538% | 297 | 23,525 | -58.696% |
| 2026-09-21 | 0.3900 | 0.5200 | 0.3900 | 0.5200 | +67.742% | 776 | 23,181 | -63.462% |
| 2026-09-18 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | +40.909% | 240 | 23,047 | -38.710% |
| 2026-09-17 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 5 | 23,042 | -13.636% |
| 2026-09-16 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -12.500% | 73 | 23,013 | -9.524% |
| 2026-09-15 | 0.2500 | 0.2900 | 0.2400 | 0.2400 | -25.000% | 202 | 23,003 | -20.833% |
| 2026-09-14 | 0.3000 | 0.3300 | 0.2900 | 0.3200 | +10.345% | 238 | 22,786 | -40.625% |
| 2026-09-11 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -17.143% | 15 | 22,787 | -34.483% |
| 2026-09-09 | 0.3900 | 0.4000 | 0.3500 | 0.3500 | -5.405% | 56 | 22,748 | -45.714% |
| 2026-09-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -9.756% | 2 | 22,746 | -48.649% |
| 2026-09-04 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | -16.327% | 32 | 22,747 | -53.659% |
| 2026-09-03 | 0.4000 | 0.4900 | 0.4000 | 0.4900 | +63.333% | 44 | 22,723 | -61.224% |
| 2026-09-02 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -9.091% | 481 | 22,627 | -36.667% |
| 2026-09-01 | 0.3500 | 0.3600 | 0.3200 | 0.3300 | -19.512% | 8,304 | 14,635 | -42.424% |
| 2026-08-31 | 0.3600 | 0.4100 | 0.3600 | 0.4100 | +10.811% | 6,179 | 10,852 | -53.659% |
| 2026-08-28 | 0.4100 | 0.4200 | 0.3700 | 0.3700 | -31.481% | 62 | 10,844 | -48.649% |
| 2026-08-27 | 0.4600 | 0.5400 | 0.4600 | 0.5400 | +20.000% | 115 | 10,731 | -64.815% |
| 2026-08-26 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -13.462% | 3 | 10,728 | -57.778% |
| 2026-08-25 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | -3.704% | 57 | 10,726 | -63.462% |
| 2026-08-24 | 0.5000 | 0.6200 | 0.5000 | 0.5400 | +5.882% | 132 | 10,602 | -64.815% |
| 2026-08-21 | 0.4800 | 0.5500 | 0.4800 | 0.5100 | +41.667% | 92 | 10,545 | -62.745% |
| 2026-08-20 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | +56.522% | 28 | 10,518 | -47.222% |
| 2026-08-19 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +53.333% | 5 | 10,517 | -17.391% |
| 2026-08-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 5 | 10,517 | +26.667% |
| 2026-08-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 10 | 10,507 | +26.667% |
| 2026-08-11 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 25 | 10,482 | +26.667% |
| 2026-08-10 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 3 | 10,481 | +18.750% |
| 2026-08-05 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -6.250% | 55 | 10,480 | +26.667% |
| 2026-08-04 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 116 | 10,364 | +18.750% |
| 2026-07-31 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -17.647% | 11 | 10,374 | +35.714% |
| 2026-07-30 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 2 | 10,372 | +11.765% |
| 2026-07-27 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 10 | 10,362 | +5.556% |
| 2026-07-24 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -10.000% | 68 | 10,299 | +5.556% |
| 2026-07-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 10,299 | -5.000% |
| 2026-07-21 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 113 | 10,304 | -13.636% |
| 2026-07-16 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | -4.348% | 13 | 10,291 | -13.636% |
| 2026-07-14 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +21.053% | 113 | 10,178 | -17.391% |
| 2026-07-13 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | -17.391% | 3 | 10,178 | 0.000% |
| 2026-07-10 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 18 | 10,178 | -17.391% |
| 2026-07-09 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 1 | 10,177 | -13.636% |
| 2026-07-02 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +21.053% | 1 | 10,176 | -17.391% |
| 2026-07-01 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 23 | 10,153 | 0.000% |
| 2026-06-29 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 3 | 10,153 | -9.524% |
| 2026-06-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 18 | 10,135 | -24.000% |
| 2026-06-18 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -13.793% | 70 | 10,077 | -24.000% |
| 2026-06-16 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -14.706% | 27 | 10,052 | -34.483% |
| 2026-06-15 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | -12.821% | 58 | 10,027 | -44.118% |
| 2026-06-04 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -11.364% | 14 | 10,027 | -51.282% |
| 2026-06-03 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 4 | 10,024 | -56.818% |
| 2026-06-02 | 0.4900 | 0.4900 | 0.4100 | 0.4200 | -8.696% | 25 | 10,024 | -54.762% |
| 2026-05-29 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 1 | 10,023 | -58.696% |
| 2026-05-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 338 | 10,023 | -62.000% |
| 2026-05-26 | 0.5600 | 0.5700 | 0.5100 | 0.5300 | -11.667% | 1,655 | 10,304 | -64.151% |
| 2026-05-22 | 0.5800 | 0.6200 | 0.5700 | 0.6000 | -10.448% | 470 | 10,304 | -68.333% |
| 2026-05-21 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -5.634% | 130 | 10,304 | -71.642% |
| 2026-05-20 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +2.899% | 154 | 10,150 | -73.239% |
| 2026-05-19 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | -1.429% | 426 | 10,159 | -72.464% |
| 2026-05-18 | 0.7900 | 0.7900 | 0.7000 | 0.7000 | -30.693% | 10,657 | 121 | -72.857% |
| 2026-05-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 12 | 111 | -81.188% |
| 2026-05-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +9.890% | 10 | 101 | -81.000% |
| 2026-05-12 | 0.9200 | 0.9500 | 0.9100 | 0.9100 | 0.000% | 106 | 0 | -79.121% |