IBIT270219C00039000
IBIT Feb 19 2027 39.00 Call
optionOPRA
EODOct 15, 2026
9.48USD-5.389%(-0.54)28Vol184OI
IBIT270219C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.3100 | 9.4800 | 8.3100 | 9.4800 | -5.389% | 28 | 184 | 0.000% |
| 2026-10-07 | 10.0500 | 10.0500 | 9.9100 | 10.0200 | -11.091% | 27 | 174 | -5.389% |
| 2026-10-06 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | +4.352% | 1 | 173 | -15.883% |
| 2026-10-01 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +6.299% | 4 | 173 | -12.222% |
| 2026-09-29 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -4.601% | 1 | 173 | -6.693% |
| 2026-09-24 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -8.348% | 2 | 173 | -10.986% |
| 2026-09-23 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -3.167% | 5 | 173 | -18.417% |
| 2026-09-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.523% | 1 | 173 | -21.000% |
| 2026-09-21 | 11.8100 | 11.8200 | 11.8100 | 11.8200 | +36.647% | 42 | 175 | -19.797% |
| 2026-09-09 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +8.125% | 2 | 177 | +9.595% |
| 2026-09-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.498% | 10 | 167 | +18.500% |
| 2026-09-01 | 8.0300 | 8.0800 | 8.0200 | 8.0400 | -3.713% | 10 | 167 | +17.910% |
| 2026-08-28 | 8.3400 | 8.3500 | 8.3400 | 8.3500 | -15.228% | 20 | 147 | +13.533% |
| 2026-08-27 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +4.565% | 1 | 146 | -3.756% |
| 2026-08-25 | 9.3900 | 9.4600 | 9.3800 | 9.4200 | +2.614% | 14 | 146 | +0.637% |
| 2026-08-24 | 9.4000 | 9.4000 | 9.1800 | 9.1800 | +8.639% | 36 | 154 | +3.268% |
| 2026-08-21 | 8.3800 | 8.4500 | 8.3200 | 8.4500 | +33.491% | 43 | 116 | +12.189% |
| 2026-08-20 | 6.2100 | 6.3300 | 6.2100 | 6.3300 | +28.921% | 81 | 120 | +49.763% |
| 2026-08-19 | 3.6900 | 5.0900 | 3.6900 | 4.9100 | +32.703% | 107 | 63 | +93.075% |
| 2026-08-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +8.187% | 3 | 60 | +156.216% |
| 2026-08-17 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +12.131% | 10 | 54 | +177.193% |
| 2026-08-14 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 10 | 64 | +210.820% |
| 2026-08-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.077% | 9 | 55 | +187.273% |
| 2026-08-11 | 3.6100 | 3.6100 | 3.3700 | 3.3700 | -8.919% | 68 | 35 | +181.306% |
| 2026-08-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 100 | 133 | +156.216% |
| 2026-08-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +0.543% | 5 | 129 | +156.216% |
| 2026-08-04 | 3.6200 | 3.7100 | 3.5500 | 3.6800 | +3.662% | 84 | 112 | +157.609% |
| 2026-08-03 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.140% | 5 | 108 | +167.042% |
| 2026-07-31 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -12.250% | 1 | 107 | +170.085% |
| 2026-07-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.041% | 100 | 7 | +137.000% |
| 2026-07-24 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -11.910% | 1 | 6 | +141.837% |
| 2026-07-20 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +10.422% | 5 | 7 | +113.034% |
| 2026-07-16 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -9.438% | 2 | 9 | +135.236% |
| 2026-07-10 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +15.285% | 5 | 7 | +113.034% |
| 2026-07-08 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -11.670% | 1 | 7 | +145.596% |
| 2026-07-07 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +16.533% | 2 | 6 | +116.934% |
| 2026-07-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +25.000% | 1 | 5 | +152.800% |
| 2026-07-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +4.167% | 2 | 5 | +216.000% |
| 2026-06-30 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | -11.385% | 4 | 5 | +229.167% |
| 2026-06-25 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -20.343% | 4 | 1 | +191.692% |
| 2026-06-23 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 0.000% | 1 | 0 | +132.353% |