IBIT270219C00041000
IBIT Feb 19 2027 41.00 Call
optionOPRA
EODOct 14, 2026
8.00USD-6.651%(-0.57)1Vol273OI
IBIT270219C00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.651% | 1 | 274 | 0.000% |
| 2026-10-13 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +14.115% | 3 | 273 | -6.651% |
| 2026-10-08 | 7.4700 | 7.5100 | 7.4700 | 7.5100 | -21.852% | 5 | 274 | +6.525% |
| 2026-10-06 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -5.784% | 2 | 272 | -16.753% |
| 2026-10-05 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.990% | 1 | 273 | -21.569% |
| 2026-10-02 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +11.602% | 2 | 275 | -20.792% |
| 2026-10-01 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.376% | 1 | 274 | -11.602% |
| 2026-09-28 | 8.8200 | 8.8400 | 8.7500 | 8.8400 | -3.913% | 17 | 289 | -9.502% |
| 2026-09-25 | 9.1500 | 9.2000 | 9.1500 | 9.2000 | -11.453% | 14 | 285 | -13.043% |
| 2026-09-22 | 10.3400 | 10.5600 | 10.1500 | 10.3900 | +0.972% | 14 | 284 | -23.003% |
| 2026-09-21 | 9.8400 | 10.2900 | 9.8400 | 10.2900 | +75.897% | 14 | 280 | -22.255% |
| 2026-09-16 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.739% | 1 | 281 | +36.752% |
| 2026-09-15 | 6.3200 | 6.3200 | 5.7500 | 5.7500 | -12.214% | 16 | 269 | +39.130% |
| 2026-09-10 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -3.676% | 3 | 266 | +22.137% |
| 2026-09-02 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | -0.439% | 6 | 267 | +17.647% |
| 2026-09-01 | 6.9000 | 6.9000 | 6.8000 | 6.8300 | -9.894% | 7 | 266 | +17.130% |
| 2026-08-31 | 7.1000 | 7.5800 | 7.1000 | 7.5800 | +7.518% | 55 | 321 | +5.541% |
| 2026-08-28 | 7.9100 | 7.9100 | 7.0500 | 7.0500 | -17.544% | 2 | 320 | +13.475% |
| 2026-08-27 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +6.211% | 2 | 322 | -6.433% |
| 2026-08-25 | 8.1000 | 8.2200 | 7.9500 | 8.0500 | +1.131% | 30 | 321 | -0.621% |
| 2026-08-24 | 8.1000 | 8.3300 | 7.8000 | 7.9600 | +9.793% | 49 | 320 | +0.503% |
| 2026-08-21 | 7.4400 | 7.4400 | 7.1000 | 7.2500 | +30.396% | 7 | 323 | +10.345% |
| 2026-08-20 | 5.1000 | 5.6000 | 5.0400 | 5.5600 | +35.610% | 153 | 246 | +43.885% |
| 2026-08-19 | 3.5600 | 4.2000 | 3.5600 | 4.1000 | +58.301% | 11 | 237 | +95.122% |
| 2026-08-17 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +3.187% | 1 | 238 | +208.880% |
| 2026-08-14 | 2.3700 | 2.5100 | 2.3700 | 2.5100 | -2.713% | 2 | 239 | +218.725% |
| 2026-08-13 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +0.781% | 1 | 238 | +210.078% |
| 2026-08-12 | 2.7600 | 2.7600 | 2.5600 | 2.5600 | -4.120% | 9 | 240 | +212.500% |
| 2026-08-11 | 2.8800 | 2.8800 | 2.6700 | 2.6700 | -12.171% | 37 | 204 | +199.625% |
| 2026-08-10 | 3.0500 | 3.0500 | 3.0400 | 3.0400 | -0.328% | 20 | 195 | +163.158% |
| 2026-08-07 | 3.1200 | 3.1200 | 3.0500 | 3.0500 | 0.000% | 10 | 185 | +162.295% |
| 2026-08-06 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +0.329% | 4 | 182 | +162.295% |
| 2026-08-05 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | +16.031% | 2 | 183 | +163.158% |
| 2026-07-31 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -16.825% | 1 | 182 | +205.344% |
| 2026-07-29 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | +5.351% | 159 | 122 | +153.968% |
| 2026-07-28 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -5.975% | 1 | 122 | +167.559% |
| 2026-07-24 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -6.195% | 1 | 121 | +151.572% |
| 2026-07-23 | 3.5500 | 3.5500 | 3.3900 | 3.3900 | -10.789% | 3 | 120 | +135.988% |
| 2026-07-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -4.282% | 1 | 120 | +110.526% |
| 2026-07-21 | 3.9000 | 4.0200 | 3.9000 | 3.9700 | +9.669% | 4 | 120 | +101.511% |
| 2026-07-20 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | +0.556% | 100 | 126 | +120.994% |
| 2026-07-15 | 3.6400 | 3.6400 | 3.6000 | 3.6000 | +2.273% | 20 | 126 | +122.222% |
| 2026-07-14 | 3.4800 | 3.5200 | 3.4800 | 3.5200 | +10.000% | 123 | 6 | +127.273% |
| 2026-07-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +24.514% | 1 | 5 | +150.000% |
| 2026-07-01 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -10.453% | 2 | 3 | +211.284% |
| 2026-06-24 | 2.8900 | 2.8900 | 2.8700 | 2.8700 | -11.420% | 3 | 1 | +178.746% |
| 2026-06-23 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 0.000% | 1 | 0 | +146.914% |