IBIT270219C00042000
IBIT Feb 19 2027 42.00 Call
optionOPRA
EODOct 16, 2026
7.31USD-1.216%(-0.09)12Vol168OI
IBIT270219C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.3000 | 7.3500 | 7.2500 | 7.3100 | -1.216% | 12 | 170 | 0.000% |
| 2026-10-15 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +4.225% | 1 | 169 | -1.216% |
| 2026-10-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -8.974% | 1 | 169 | +2.958% |
| 2026-10-13 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.961% | 1 | 168 | -6.282% |
| 2026-10-12 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +12.666% | 1 | 168 | -4.444% |
| 2026-10-08 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -26.196% | 15 | 174 | +7.658% |
| 2026-10-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +3.955% | 3 | 174 | -20.543% |
| 2026-10-05 | 8.7900 | 8.8500 | 8.7900 | 8.8500 | -1.776% | 6 | 177 | -17.401% |
| 2026-10-02 | 9.5500 | 9.5500 | 9.0100 | 9.0100 | +10.012% | 9 | 173 | -18.868% |
| 2026-09-29 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -6.932% | 5 | 178 | -10.745% |
| 2026-09-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -9.278% | 6 | 182 | -16.932% |
| 2026-09-22 | 9.8000 | 9.8000 | 9.7000 | 9.7000 | +2.105% | 2 | 182 | -24.639% |
| 2026-09-21 | 9.3700 | 9.5500 | 9.2500 | 9.5000 | +30.495% | 128 | 253 | -23.053% |
| 2026-09-18 | 7.2300 | 7.3000 | 7.2300 | 7.2800 | +32.364% | 32 | 268 | +0.412% |
| 2026-09-15 | 5.5600 | 5.5600 | 5.5000 | 5.5000 | -19.708% | 8 | 273 | +32.909% |
| 2026-09-14 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +14.548% | 6 | 273 | +6.715% |
| 2026-09-11 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -17.631% | 1 | 272 | +22.241% |
| 2026-09-04 | 7.2100 | 7.2600 | 7.2100 | 7.2600 | -8.217% | 11 | 261 | +0.689% |
| 2026-09-03 | 6.9000 | 7.9100 | 6.8900 | 7.9100 | +24.567% | 31 | 231 | -7.585% |
| 2026-09-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -7.971% | 5 | 226 | +15.118% |
| 2026-08-28 | 7.3700 | 7.3700 | 6.9000 | 6.9000 | -10.390% | 6 | 225 | +5.942% |
| 2026-08-27 | 7.8500 | 7.9000 | 7.5900 | 7.7000 | +2.667% | 38 | 223 | -5.065% |
| 2026-08-25 | 7.5400 | 7.5700 | 7.5000 | 7.5000 | +0.942% | 34 | 207 | -2.533% |
| 2026-08-24 | 7.5000 | 7.7000 | 7.4100 | 7.4300 | +10.896% | 31 | 218 | -1.615% |
| 2026-08-21 | 6.8000 | 7.0500 | 6.6200 | 6.7000 | +31.373% | 25 | 213 | +9.104% |
| 2026-08-20 | 4.8500 | 5.1300 | 4.8500 | 5.1000 | +40.496% | 115 | 209 | +43.333% |
| 2026-08-19 | 2.6500 | 3.9000 | 2.6500 | 3.6300 | +70.423% | 108 | 130 | +101.377% |
| 2026-08-14 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -7.391% | 1 | 132 | +243.192% |
| 2026-08-13 | 2.4500 | 2.4500 | 2.1900 | 2.3000 | -13.858% | 106 | 30 | +217.826% |
| 2026-08-06 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +0.755% | 1 | 30 | +173.783% |
| 2026-08-05 | 2.6200 | 2.6500 | 2.6200 | 2.6500 | +5.578% | 2 | 29 | +175.849% |
| 2026-08-04 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +7.725% | 1 | 28 | +191.235% |
| 2026-07-31 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | -19.655% | 2 | 28 | +213.734% |
| 2026-07-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -8.517% | 1 | 27 | +152.069% |
| 2026-07-27 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +12.811% | 1 | 27 | +130.599% |
| 2026-07-24 | 2.8500 | 2.8500 | 2.7800 | 2.8100 | -7.869% | 4 | 25 | +160.142% |
| 2026-07-23 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -11.079% | 1 | 24 | +139.672% |
| 2026-07-22 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -5.769% | 1 | 24 | +113.120% |
| 2026-07-21 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +12.000% | 1 | 23 | +100.824% |
| 2026-07-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +19.485% | 2 | 21 | +124.923% |
| 2026-07-17 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | -7.797% | 6 | 15 | +168.750% |
| 2026-07-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +34.091% | 4 | 11 | +147.797% |
| 2026-06-30 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | -25.424% | 11 | 0 | +232.273% |
| 2026-06-23 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -13.994% | 1 | 1 | +147.797% |
| 2026-06-18 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 0.000% | 1 | 1 | +113.120% |