IBIT270219C00037000
IBIT Feb 19 2027 37.00 Call
optionOPRA
InactiveOct 8, 2026
10.95USD-4.783%(-0.55)35Vol117OI
IBIT270219C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 11.2200 | 11.2200 | 10.4500 | 10.9500 | -4.783% | 35 | 136 | 0.000% |
| 2026-10-07 | 11.5300 | 11.5300 | 11.5000 | 11.5000 | -8.585% | 3 | 135 | -4.783% |
| 2026-09-24 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -0.553% | 4 | 139 | -12.957% |
| 2026-09-23 | 12.5100 | 12.6700 | 12.5000 | 12.6500 | +36.757% | 4 | 142 | -13.439% |
| 2026-09-10 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -8.867% | 5 | 142 | +18.378% |
| 2026-09-09 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +4.639% | 1 | 141 | +7.882% |
| 2026-09-08 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -6.280% | 5 | 136 | +12.887% |
| 2026-09-04 | 10.2600 | 10.3500 | 10.2600 | 10.3500 | -8.811% | 2 | 137 | +5.797% |
| 2026-09-03 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +20.233% | 2 | 136 | -3.524% |
| 2026-09-01 | 9.3800 | 9.4400 | 9.3800 | 9.4400 | -10.943% | 4 | 135 | +15.996% |
| 2026-08-28 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -3.461% | 13 | 145 | +3.302% |
| 2026-08-27 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +9.800% | 10 | 150 | -0.273% |
| 2026-08-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.306% | 18 | 150 | +9.500% |
| 2026-08-25 | 10.7700 | 10.8500 | 10.4500 | 10.4500 | -1.042% | 8 | 152 | +4.785% |
| 2026-08-24 | 10.7000 | 10.8400 | 10.5300 | 10.5600 | +8.866% | 45 | 151 | +3.693% |
| 2026-08-21 | 9.4900 | 9.7000 | 9.4900 | 9.7000 | +27.130% | 35 | 180 | +12.887% |
| 2026-08-20 | 7.1900 | 7.7000 | 7.1900 | 7.6300 | +23.065% | 13 | 189 | +43.512% |
| 2026-08-19 | 4.8500 | 6.2500 | 4.8500 | 6.2000 | +36.264% | 33 | 189 | +76.613% |
| 2026-08-18 | 4.6200 | 4.6200 | 4.5500 | 4.5500 | +8.333% | 7 | 184 | +140.659% |
| 2026-08-17 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 0.000% | 60 | 124 | +160.714% |
| 2026-08-13 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 1 | 124 | +160.714% |
| 2026-08-12 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -8.009% | 1 | 123 | +157.647% |
| 2026-08-10 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -2.737% | 1 | 123 | +137.013% |
| 2026-08-07 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.064% | 20 | 103 | +130.526% |
| 2026-08-06 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1 | 102 | +132.979% |
| 2026-08-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.095% | 1 | 101 | +132.979% |
| 2026-08-04 | 4.5000 | 4.5000 | 4.4300 | 4.4300 | +10.199% | 11 | 91 | +147.178% |
| 2026-08-03 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -16.250% | 1 | 91 | +172.388% |
| 2026-07-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -6.615% | 1 | 130 | +128.125% |
| 2026-07-23 | 5.1300 | 5.1400 | 5.1000 | 5.1400 | -8.541% | 41 | 130 | +113.035% |
| 2026-07-22 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -5.228% | 1 | 129 | +94.840% |
| 2026-07-21 | 5.8000 | 5.9300 | 5.8000 | 5.9300 | +10.634% | 7 | 129 | +84.654% |
| 2026-07-20 | 5.5000 | 5.5000 | 5.3500 | 5.3600 | +15.269% | 40 | 89 | +104.291% |
| 2026-07-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.921% | 1 | 89 | +135.484% |
| 2026-07-16 | 5.0800 | 5.0800 | 5.0500 | 5.0500 | -7.339% | 4 | 86 | +116.832% |
| 2026-07-15 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +11.224% | 1 | 87 | +100.917% |
| 2026-07-14 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 2 | 85 | +123.469% |
| 2026-07-10 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | +6.383% | 62 | 66 | +119.000% |
| 2026-07-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -9.615% | 5 | 61 | +132.979% |
| 2026-07-06 | 4.7000 | 5.2000 | 4.7000 | 5.2000 | +15.556% | 16 | 47 | +110.577% |
| 2026-07-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +13.636% | 1 | 46 | +143.333% |
| 2026-06-29 | 3.8500 | 3.9600 | 3.8500 | 3.9600 | +0.253% | 3 | 44 | +176.515% |
| 2026-06-26 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 4 | 40 | +177.215% |
| 2026-06-25 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | -3.614% | 13 | 27 | +173.750% |
| 2026-06-24 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -30.017% | 2 | 25 | +163.855% |
| 2026-06-22 | 5.9500 | 5.9500 | 5.9300 | 5.9300 | +16.275% | 15 | 10 | +84.654% |
| 2026-06-18 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 0.000% | 10 | 0 | +114.706% |