IBIT270219C00044000
IBIT Feb 19 2027 44.00 Call
optionOPRA
EODOct 15, 2026
5.34USD-18.845%(-1.24)4Vol531OI
IBIT270219C00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.3500 | 5.3500 | 5.3400 | 5.3400 | -18.845% | 4 | 528 | 0.000% |
| 2026-10-13 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +3.785% | 1 | 527 | -18.845% |
| 2026-10-08 | 6.2500 | 6.3400 | 6.2500 | 6.3400 | -4.662% | 2 | 526 | -15.773% |
| 2026-10-07 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -11.215% | 8 | 526 | -19.699% |
| 2026-10-05 | 7.8000 | 7.8000 | 7.4700 | 7.4900 | +0.537% | 21 | 513 | -28.705% |
| 2026-10-02 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | -2.995% | 2 | 514 | -28.322% |
| 2026-09-30 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +7.413% | 1 | 514 | -30.469% |
| 2026-09-25 | 7.0500 | 7.1500 | 7.0500 | 7.1500 | -4.027% | 11 | 524 | -25.315% |
| 2026-09-24 | 7.4700 | 7.4700 | 7.4500 | 7.4500 | 0.000% | 24 | 500 | -28.322% |
| 2026-09-23 | 7.6300 | 7.6300 | 7.3100 | 7.4500 | -10.024% | 20 | 499 | -28.322% |
| 2026-09-22 | 8.2000 | 8.3200 | 8.0800 | 8.2800 | -0.121% | 23 | 488 | -35.507% |
| 2026-09-21 | 8.1500 | 8.2900 | 7.9700 | 8.2900 | +32.640% | 12 | 483 | -35.585% |
| 2026-09-18 | 6.0700 | 6.2700 | 6.0700 | 6.2500 | +37.363% | 13 | 477 | -14.560% |
| 2026-09-17 | 4.5500 | 4.5500 | 4.5000 | 4.5500 | -1.087% | 29 | 470 | +17.363% |
| 2026-09-15 | 4.7000 | 4.8000 | 4.5000 | 4.6000 | -8.000% | 9 | 473 | +16.087% |
| 2026-09-11 | 5.1500 | 5.5100 | 5.0000 | 5.0000 | -2.344% | 27 | 448 | +6.800% |
| 2026-09-10 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -14.667% | 1 | 448 | +4.297% |
| 2026-09-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 10 | 448 | -11.000% |
| 2026-09-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -13.768% | 70 | 448 | -10.252% |
| 2026-09-03 | 6.5500 | 6.9000 | 6.5500 | 6.9000 | +35.294% | 80 | 378 | -22.609% |
| 2026-09-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -11.612% | 1 | 377 | +4.706% |
| 2026-08-31 | 5.7500 | 5.7700 | 5.7500 | 5.7700 | -6.026% | 7 | 371 | -7.452% |
| 2026-08-28 | 6.2200 | 6.2200 | 6.0500 | 6.1400 | -9.037% | 116 | 360 | -13.029% |
| 2026-08-27 | 6.7700 | 6.7700 | 6.7500 | 6.7500 | +11.570% | 2 | 360 | -20.889% |
| 2026-08-26 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -7.209% | 171 | 355 | -11.736% |
| 2026-08-25 | 6.4500 | 6.5500 | 6.1500 | 6.5200 | +1.716% | 9 | 352 | -18.098% |
| 2026-08-24 | 6.2500 | 6.6500 | 5.9500 | 6.4100 | +12.456% | 40 | 342 | -16.693% |
| 2026-08-21 | 5.5500 | 6.0500 | 5.5500 | 5.7000 | +33.489% | 64 | 322 | -6.316% |
| 2026-08-20 | 3.8000 | 4.2800 | 3.8000 | 4.2700 | +42.333% | 255 | 90 | +25.059% |
| 2026-08-19 | 2.2400 | 3.1300 | 2.2400 | 3.0000 | +49.254% | 4 | 88 | +78.000% |
| 2026-08-18 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -0.495% | 1 | 88 | +165.672% |
| 2026-08-17 | 1.7900 | 2.0200 | 1.7900 | 2.0200 | +23.171% | 2 | 86 | +164.356% |
| 2026-08-14 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | -4.094% | 21 | 86 | +225.610% |
| 2026-08-13 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -11.399% | 1 | 85 | +212.281% |
| 2026-08-11 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -10.648% | 10 | 85 | +176.684% |
| 2026-08-06 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +1.887% | 1 | 85 | +147.222% |
| 2026-08-05 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +15.217% | 1 | 84 | +151.887% |
| 2026-08-03 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +0.546% | 2 | 84 | +190.217% |
| 2026-07-31 | 1.9400 | 1.9400 | 1.8300 | 1.8300 | -19.737% | 22 | 63 | +191.803% |
| 2026-07-30 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | -10.588% | 6 | 57 | +134.211% |
| 2026-07-27 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +14.865% | 1 | 58 | +109.412% |
| 2026-07-24 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -17.472% | 1 | 58 | +140.541% |
| 2026-07-22 | 2.7800 | 2.7800 | 2.6900 | 2.6900 | +1.509% | 2 | 59 | +98.513% |
| 2026-07-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -2.930% | 3 | 59 | +101.509% |
| 2026-07-10 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +12.810% | 1 | 60 | +95.604% |
| 2026-07-09 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +42.353% | 1 | 60 | +120.661% |
| 2026-06-30 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | -17.073% | 44 | 61 | +214.118% |
| 2026-06-29 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -0.966% | 1 | 60 | +160.488% |
| 2026-06-26 | 2.1500 | 2.1600 | 2.0600 | 2.0700 | -9.211% | 48 | 12 | +157.971% |
| 2026-06-24 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | 0.000% | 12 | 0 | +134.211% |