IBIT270219C00043000
IBIT Feb 19 2027 43.00 Call
optionOPRA
EODOct 16, 2026
6.06USD-6.481%(-0.42)5Vol164OI
IBIT270219C00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -6.481% | 5 | 159 | 0.000% |
| 2026-10-15 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -0.461% | 1 | 158 | -6.481% |
| 2026-10-14 | 6.6800 | 6.6800 | 6.4400 | 6.5100 | -9.331% | 6 | 158 | -6.912% |
| 2026-10-13 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +5.588% | 2 | 156 | -15.599% |
| 2026-10-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.343% | 1 | 156 | -10.882% |
| 2026-10-08 | 6.3700 | 6.5800 | 6.3700 | 6.5800 | -10.476% | 2 | 157 | -7.903% |
| 2026-10-07 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -10.147% | 2 | 164 | -17.551% |
| 2026-10-06 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -1.683% | 1 | 165 | -25.917% |
| 2026-10-05 | 8.7300 | 8.7500 | 8.1600 | 8.3200 | -7.761% | 23 | 168 | -27.163% |
| 2026-10-02 | 9.0000 | 9.0200 | 9.0000 | 9.0200 | +17.908% | 15 | 180 | -32.816% |
| 2026-10-01 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +4.082% | 1 | 179 | -20.784% |
| 2026-09-30 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -0.676% | 15 | 165 | -17.551% |
| 2026-09-29 | 7.8200 | 7.8200 | 7.4000 | 7.4000 | -4.884% | 3 | 164 | -18.108% |
| 2026-09-25 | 7.6500 | 7.7800 | 7.6500 | 7.7800 | -2.628% | 67 | 126 | -22.108% |
| 2026-09-24 | 8.0500 | 8.0500 | 7.9900 | 7.9900 | -12.101% | 2 | 125 | -24.155% |
| 2026-09-22 | 8.6500 | 9.0900 | 8.6500 | 9.0900 | +2.712% | 5 | 125 | -33.333% |
| 2026-09-21 | 8.4900 | 8.8500 | 8.4100 | 8.8500 | +32.684% | 40 | 110 | -31.525% |
| 2026-09-18 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +36.122% | 2 | 108 | -9.145% |
| 2026-09-16 | 4.8400 | 4.9000 | 4.6000 | 4.9000 | -2.970% | 22 | 112 | +23.673% |
| 2026-09-15 | 5.3400 | 5.3400 | 4.8000 | 5.0500 | -19.200% | 6 | 110 | +20.000% |
| 2026-09-14 | 5.9500 | 6.2500 | 5.9500 | 6.2500 | +11.607% | 8 | 102 | -3.040% |
| 2026-09-10 | 5.6400 | 5.6400 | 5.6000 | 5.6000 | -9.385% | 2 | 102 | +8.214% |
| 2026-09-09 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +0.488% | 1 | 103 | -1.942% |
| 2026-09-08 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | -6.107% | 6 | 99 | -1.463% |
| 2026-09-04 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -8.392% | 2 | 97 | -7.481% |
| 2026-09-03 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | +27.451% | 2 | 95 | -15.245% |
| 2026-09-01 | 6.1600 | 6.1600 | 5.6100 | 5.6100 | -10.240% | 5 | 93 | +8.021% |
| 2026-08-31 | 6.2700 | 6.2700 | 6.2500 | 6.2500 | +5.753% | 16 | 80 | -3.040% |
| 2026-08-28 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -13.723% | 1 | 79 | +2.538% |
| 2026-08-27 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +5.223% | 1 | 78 | -11.533% |
| 2026-08-26 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -8.696% | 9 | 71 | -6.912% |
| 2026-08-24 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +13.716% | 3 | 71 | -15.007% |
| 2026-08-21 | 6.0000 | 6.6000 | 6.0000 | 6.2700 | +33.404% | 74 | 54 | -3.349% |
| 2026-08-20 | 4.5000 | 4.7000 | 4.2000 | 4.7000 | +42.424% | 56 | 13 | +28.936% |
| 2026-08-19 | 2.4200 | 3.3000 | 2.4200 | 3.3000 | +75.532% | 6 | 10 | +83.636% |
| 2026-08-14 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | -4.569% | 2 | 11 | +222.340% |
| 2026-08-13 | 2.1200 | 2.1500 | 1.9700 | 1.9700 | -17.917% | 3 | 9 | +207.614% |
| 2026-08-07 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +3.004% | 1 | 8 | +152.500% |
| 2026-08-06 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | -2.917% | 2 | 7 | +160.086% |
| 2026-08-05 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +1.695% | 1 | 7 | +152.500% |
| 2026-08-04 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +18.000% | 1 | 6 | +156.780% |
| 2026-08-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -1.961% | 1 | 6 | +203.000% |
| 2026-07-31 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | -20.000% | 2 | 5 | +197.059% |
| 2026-07-30 | 2.6200 | 2.6200 | 2.5500 | 2.5500 | -8.929% | 2 | 4 | +137.647% |
| 2026-07-27 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +10.672% | 1 | 5 | +116.429% |
| 2026-07-24 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -6.642% | 1 | 4 | +139.526% |
| 2026-07-23 | 2.7400 | 2.7400 | 2.7100 | 2.7100 | -12.013% | 2 | 4 | +123.616% |
| 2026-07-22 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -3.750% | 1 | 4 | +96.753% |
| 2026-07-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +24.031% | 1 | 4 | +89.375% |
| 2026-07-17 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +1.176% | 1 | 3 | +134.884% |
| 2026-07-08 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +15.909% | 1 | 2 | +137.647% |
| 2026-06-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -32.927% | 1 | 1 | +175.455% |
| 2026-06-22 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 0.000% | 1 | 0 | +84.756% |