IBIT270219C00040000
IBIT Feb 19 2027 40.00 Call
optionOPRA
EODOct 15, 2026
8.73USD-6.129%(-0.57)9Vol2,398OI
IBIT270219C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.8000 | 8.7300 | 7.8000 | 8.7300 | -6.129% | 9 | 2,403 | 0.000% |
| 2026-10-13 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.911% | 3 | 2,406 | -6.129% |
| 2026-10-12 | 8.5500 | 8.9500 | 8.5500 | 8.9500 | +9.146% | 21 | 2,406 | -2.458% |
| 2026-10-08 | 8.4200 | 8.4200 | 8.2000 | 8.2000 | -12.580% | 7 | 2,412 | +6.463% |
| 2026-10-07 | 9.4000 | 9.4900 | 9.1500 | 9.3800 | -14.805% | 47 | 2,395 | -6.930% |
| 2026-10-06 | 10.9500 | 11.0100 | 10.9500 | 11.0100 | +6.377% | 2 | 2,395 | -20.708% |
| 2026-10-05 | 10.5000 | 10.5000 | 10.3500 | 10.3500 | -5.909% | 2 | 2,395 | -15.652% |
| 2026-10-02 | 11.3500 | 11.3500 | 11.0000 | 11.0000 | +6.280% | 24 | 2,381 | -20.636% |
| 2026-10-01 | 9.6500 | 10.3500 | 9.6500 | 10.3500 | +6.701% | 9 | 2,385 | -15.652% |
| 2026-09-30 | 9.9200 | 9.9200 | 9.7000 | 9.7000 | -0.919% | 51 | 2,386 | -10.000% |
| 2026-09-29 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -1.310% | 10 | 2,391 | -10.827% |
| 2026-09-25 | 9.9000 | 9.9200 | 9.9000 | 9.9200 | -1.294% | 15 | 2,377 | -11.996% |
| 2026-09-24 | 9.9500 | 10.0500 | 9.9500 | 10.0500 | -1.760% | 10 | 2,387 | -13.134% |
| 2026-09-23 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -9.067% | 1 | 2,401 | -14.663% |
| 2026-09-22 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +2.273% | 1 | 2,400 | -22.400% |
| 2026-09-21 | 10.6000 | 11.2000 | 10.6000 | 11.0000 | +24.294% | 79 | 2,401 | -20.636% |
| 2026-09-18 | 8.5300 | 8.8500 | 8.5300 | 8.8500 | +32.090% | 30 | 2,399 | -1.356% |
| 2026-09-17 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.515% | 1 | 2,398 | +30.299% |
| 2026-09-16 | 6.4100 | 6.6000 | 6.4100 | 6.6000 | -1.493% | 7 | 2,397 | +32.273% |
| 2026-09-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -11.842% | 10 | 2,407 | +30.299% |
| 2026-09-14 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.539% | 1 | 2,408 | +14.868% |
| 2026-09-11 | 7.9400 | 7.9400 | 7.2700 | 7.2700 | +0.972% | 14 | 2,396 | +20.083% |
| 2026-09-10 | 7.2400 | 7.2400 | 7.2000 | 7.2000 | -8.513% | 2 | 2,396 | +21.250% |
| 2026-09-09 | 8.3000 | 8.3000 | 7.8700 | 7.8700 | -0.127% | 4 | 2,398 | +10.928% |
| 2026-09-08 | 7.8500 | 7.9500 | 7.8500 | 7.8800 | -7.836% | 17 | 2,392 | +10.787% |
| 2026-09-04 | 8.0600 | 8.5500 | 8.0100 | 8.5500 | -5.525% | 8 | 2,398 | +2.105% |
| 2026-09-03 | 8.0400 | 9.2000 | 8.0400 | 9.0500 | +23.634% | 12 | 2,392 | -3.536% |
| 2026-09-02 | 7.2500 | 7.4300 | 7.2500 | 7.3200 | -1.081% | 15 | 2,654 | +19.262% |
| 2026-09-01 | 7.5000 | 7.8000 | 7.3900 | 7.4000 | -7.268% | 17 | 2,654 | +17.973% |
| 2026-08-31 | 7.7400 | 7.9800 | 7.7300 | 7.9800 | +2.046% | 252 | 2,653 | +9.398% |
| 2026-08-28 | 8.2000 | 8.2000 | 7.5300 | 7.8200 | -12.135% | 13 | 2,703 | +11.637% |
| 2026-08-27 | 8.5600 | 9.1000 | 8.4900 | 8.9000 | +10.973% | 19 | 2,702 | -1.910% |
| 2026-08-26 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -6.199% | 50 | 2,746 | +8.853% |
| 2026-08-25 | 8.6100 | 8.8100 | 8.3100 | 8.5500 | -0.233% | 98 | 2,741 | +2.105% |
| 2026-08-24 | 8.6900 | 8.8000 | 8.1700 | 8.5700 | +9.872% | 58 | 2,740 | +1.867% |
| 2026-08-21 | 7.7200 | 8.1300 | 7.5600 | 7.8000 | +30.000% | 79 | 2,741 | +11.923% |
| 2026-08-20 | 5.5000 | 6.1300 | 5.5000 | 6.0000 | +33.929% | 353 | 2,437 | +45.500% |
| 2026-08-19 | 3.3000 | 4.6500 | 3.3000 | 4.4800 | +34.535% | 69 | 2,423 | +94.866% |
| 2026-08-18 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | +4.062% | 26 | 2,398 | +162.162% |
| 2026-08-17 | 2.9400 | 3.2500 | 2.9400 | 3.2000 | +13.879% | 46 | 2,396 | +172.813% |
| 2026-08-14 | 2.7300 | 2.8200 | 2.6800 | 2.8100 | -3.767% | 32 | 2,389 | +210.676% |
| 2026-08-13 | 2.8600 | 2.9200 | 2.8400 | 2.9200 | +1.038% | 26 | 2,384 | +198.973% |
| 2026-08-12 | 3.1400 | 3.1400 | 2.8900 | 2.8900 | -2.694% | 50 | 2,395 | +202.076% |
| 2026-08-11 | 3.0400 | 3.0400 | 2.9700 | 2.9700 | -5.414% | 2 | 2,395 | +193.939% |
| 2026-08-10 | 3.4500 | 3.4500 | 3.1400 | 3.1400 | -8.986% | 60 | 2,357 | +178.025% |
| 2026-08-07 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | +6.154% | 51 | 2,332 | +153.043% |
| 2026-08-06 | 3.3500 | 3.4000 | 3.2500 | 3.2500 | -3.846% | 12 | 2,332 | +168.615% |
| 2026-08-05 | 3.2900 | 3.3800 | 3.2900 | 3.3800 | +2.424% | 2 | 2,332 | +158.284% |
| 2026-08-04 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | +2.484% | 3 | 2,333 | +164.545% |
| 2026-08-03 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +7.333% | 2 | 2,332 | +171.118% |
| 2026-07-31 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -15.493% | 1 | 2,332 | +191.000% |
| 2026-07-30 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 1 | 2,338 | +145.915% |
| 2026-07-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 35 | 2,316 | +149.429% |
| 2026-07-24 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -7.895% | 2 | 2,316 | +149.429% |
| 2026-07-23 | 3.8500 | 3.8800 | 3.8000 | 3.8000 | -8.434% | 102 | 2,321 | +129.737% |
| 2026-07-22 | 4.1200 | 4.2000 | 4.1200 | 4.1500 | -4.817% | 4 | 2,318 | +110.361% |
| 2026-07-21 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | +21.788% | 2 | 2,317 | +100.229% |
| 2026-07-17 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -1.105% | 1 | 2,317 | +143.855% |
| 2026-07-16 | 3.7400 | 3.7500 | 3.6200 | 3.6200 | -6.941% | 8 | 2,323 | +141.160% |
| 2026-07-15 | 4.0600 | 4.2000 | 3.8900 | 3.8900 | -0.765% | 109 | 2,221 | +124.422% |
| 2026-07-14 | 3.6000 | 3.9200 | 3.6000 | 3.9200 | +22.500% | 17 | 2,220 | +122.704% |
| 2026-07-13 | 3.4500 | 3.4500 | 3.2000 | 3.2000 | -15.567% | 40 | 2,211 | +172.813% |
| 2026-07-10 | 4.0300 | 4.0400 | 3.7900 | 3.7900 | +4.121% | 16 | 2,210 | +130.343% |
| 2026-07-09 | 3.5000 | 3.6400 | 3.5000 | 3.6400 | +4.000% | 16 | 2,221 | +139.835% |
| 2026-07-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 1 | 2,222 | +149.429% |
| 2026-07-07 | 3.6900 | 3.8700 | 3.6900 | 3.8000 | -2.564% | 216 | 2,252 | +129.737% |
| 2026-07-06 | 3.4000 | 3.9000 | 3.4000 | 3.9000 | +13.043% | 4 | 2,251 | +123.846% |
| 2026-07-02 | 3.4500 | 3.4500 | 3.4000 | 3.4500 | +14.238% | 3 | 2,249 | +153.043% |
| 2026-07-01 | 2.8000 | 3.0500 | 2.8000 | 3.0200 | +15.267% | 1,881 | 389 | +189.073% |
| 2026-06-30 | 2.6000 | 2.7000 | 2.6000 | 2.6200 | -11.186% | 4 | 385 | +233.206% |
| 2026-06-29 | 3.0400 | 3.0400 | 2.9500 | 2.9500 | -1.667% | 2 | 384 | +195.932% |
| 2026-06-26 | 3.0000 | 3.2000 | 3.0000 | 3.0000 | -5.956% | 10 | 377 | +191.000% |
| 2026-06-25 | 3.1100 | 3.2000 | 3.0700 | 3.1900 | +1.270% | 207 | 172 | +173.668% |
| 2026-06-24 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | -15.323% | 6 | 171 | +177.143% |
| 2026-06-23 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -18.242% | 166 | 5 | +134.677% |
| 2026-06-22 | 4.5800 | 4.5800 | 4.5500 | 4.5500 | +17.268% | 10 | 10 | +91.868% |
| 2026-06-18 | 4.1700 | 4.2500 | 3.8400 | 3.8800 | 0.000% | 12 | 0 | +125.000% |