IBIT270219C00045000
IBIT Feb 19 2027 45.00 Call
optionOPRA
EODOct 15, 2026
5.35USD-0.926%(-0.05)6Vol1,989OI
IBIT270219C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | -0.926% | 6 | 1,987 | 0.000% |
| 2026-10-14 | 5.4000 | 5.4000 | 5.2500 | 5.4000 | -8.007% | 18 | 1,987 | -0.926% |
| 2026-10-13 | 5.9300 | 5.9300 | 5.8700 | 5.8700 | +4.821% | 3 | 1,985 | -8.859% |
| 2026-10-12 | 5.6500 | 5.8000 | 5.6000 | 5.6000 | -4.110% | 38 | 1,985 | -4.464% |
| 2026-10-09 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | +9.568% | 1 | 1,985 | -8.390% |
| 2026-10-08 | 5.7800 | 5.7800 | 5.0200 | 5.3300 | -11.167% | 63 | 1,985 | +0.375% |
| 2026-10-07 | 5.9500 | 6.0000 | 5.9200 | 6.0000 | -13.420% | 10 | 2,014 | -10.833% |
| 2026-10-06 | 7.2000 | 7.3800 | 6.8600 | 6.9300 | -1.702% | 270 | 2,024 | -22.799% |
| 2026-10-05 | 7.2000 | 7.2000 | 6.8400 | 7.0500 | +8.964% | 340 | 1,990 | -24.113% |
| 2026-10-02 | 7.3600 | 7.3600 | 6.4000 | 6.4700 | 0.000% | 301 | 2,001 | -17.311% |
| 2026-09-30 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +3.520% | 1 | 2,001 | -17.311% |
| 2026-09-29 | 6.2800 | 6.2800 | 6.2500 | 6.2500 | +2.459% | 7 | 2,000 | -14.400% |
| 2026-09-28 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -7.154% | 1 | 1,999 | -12.295% |
| 2026-09-25 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -4.506% | 1 | 1,998 | -18.569% |
| 2026-09-23 | 7.3700 | 7.3700 | 6.8800 | 6.8800 | -11.795% | 107 | 1,997 | -22.238% |
| 2026-09-22 | 7.4100 | 7.8000 | 7.4100 | 7.8000 | -1.266% | 32 | 2,003 | -31.410% |
| 2026-09-21 | 6.5000 | 7.9000 | 6.5000 | 7.9000 | +39.330% | 148 | 2,099 | -32.278% |
| 2026-09-18 | 4.5400 | 5.7700 | 4.5400 | 5.6700 | +41.397% | 1,136 | 1,195 | -5.644% |
| 2026-09-17 | 3.9500 | 4.1400 | 3.9500 | 4.0100 | +1.519% | 49 | 1,238 | +33.416% |
| 2026-09-16 | 3.9700 | 3.9800 | 3.9200 | 3.9500 | -4.819% | 39 | 1,256 | +35.443% |
| 2026-09-15 | 4.2900 | 4.3000 | 3.9000 | 4.1500 | -20.192% | 27 | 1,259 | +28.916% |
| 2026-09-14 | 4.9000 | 5.2000 | 4.9000 | 5.2000 | +11.828% | 83 | 1,265 | +2.885% |
| 2026-09-11 | 4.7000 | 5.1200 | 4.6500 | 4.6500 | +1.087% | 26 | 1,261 | +15.054% |
| 2026-09-10 | 4.7500 | 4.7500 | 4.5500 | 4.6000 | -12.713% | 27 | 1,246 | +16.304% |
| 2026-09-09 | 5.5000 | 5.5000 | 5.2700 | 5.2700 | -0.566% | 120 | 1,315 | +1.518% |
| 2026-09-08 | 5.2000 | 5.3000 | 4.9500 | 5.3000 | -6.526% | 62 | 1,269 | +0.943% |
| 2026-09-04 | 5.5500 | 5.7300 | 5.5000 | 5.6700 | -11.129% | 99 | 1,212 | -5.644% |
| 2026-09-03 | 5.4000 | 6.3800 | 5.4000 | 6.3800 | +35.745% | 209 | 1,172 | -16.144% |
| 2026-09-02 | 4.7400 | 4.7700 | 4.7000 | 4.7000 | -8.738% | 70 | 1,163 | +13.830% |
| 2026-09-01 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -5.505% | 1 | 1,162 | +3.883% |
| 2026-08-31 | 5.2200 | 5.4700 | 5.2200 | 5.4500 | +6.863% | 17 | 1,147 | -1.835% |
| 2026-08-28 | 5.7700 | 5.7700 | 4.9900 | 5.1000 | -15.141% | 281 | 897 | +4.902% |
| 2026-08-27 | 5.9000 | 6.4000 | 5.9000 | 6.0100 | +7.321% | 155 | 907 | -10.982% |
| 2026-08-26 | 5.6000 | 5.6000 | 5.4500 | 5.6000 | -5.085% | 24 | 905 | -4.464% |
| 2026-08-25 | 5.8400 | 6.1000 | 5.6100 | 5.9000 | 0.000% | 140 | 881 | -9.322% |
| 2026-08-24 | 5.7800 | 6.3000 | 5.6000 | 5.9000 | +9.462% | 108 | 874 | -9.322% |
| 2026-08-21 | 5.0800 | 5.6000 | 5.0500 | 5.3900 | +40.000% | 216 | 854 | -0.742% |
| 2026-08-20 | 3.4200 | 3.9000 | 3.4200 | 3.8500 | +43.657% | 141 | 882 | +38.961% |
| 2026-08-19 | 2.1000 | 3.0000 | 2.1000 | 2.6800 | +44.865% | 227 | 739 | +99.627% |
| 2026-08-18 | 1.7600 | 1.8900 | 1.7600 | 1.8500 | +11.446% | 87 | 697 | +189.189% |
| 2026-08-17 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | +13.699% | 7 | 696 | +222.289% |
| 2026-08-14 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | -5.195% | 7 | 692 | +266.438% |
| 2026-08-13 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | -9.412% | 32 | 666 | +247.403% |
| 2026-08-12 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +3.659% | 50 | 616 | +214.706% |
| 2026-08-11 | 1.8200 | 1.8200 | 1.6400 | 1.6400 | -6.286% | 76 | 624 | +226.220% |
| 2026-08-10 | 1.8700 | 1.9000 | 1.7200 | 1.7500 | -9.326% | 148 | 514 | +205.714% |
| 2026-08-07 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +1.047% | 6 | 514 | +177.202% |
| 2026-08-06 | 1.9800 | 1.9800 | 1.9100 | 1.9100 | +0.526% | 21 | 495 | +180.105% |
| 2026-08-05 | 1.9200 | 1.9200 | 1.8700 | 1.9000 | +14.458% | 268 | 242 | +181.579% |
| 2026-07-31 | 1.7300 | 1.7300 | 1.6200 | 1.6600 | -17.822% | 18 | 248 | +222.289% |
| 2026-07-30 | 2.0500 | 2.0700 | 2.0200 | 2.0200 | +4.663% | 9 | 241 | +164.851% |
| 2026-07-29 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +7.821% | 21 | 228 | +177.202% |
| 2026-07-28 | 1.8000 | 1.8000 | 1.7700 | 1.7900 | -20.444% | 6 | 224 | +198.883% |
| 2026-07-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +12.500% | 1 | 224 | +137.778% |
| 2026-07-24 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | -12.664% | 2 | 232 | +167.500% |
| 2026-07-23 | 2.2600 | 2.2900 | 2.2600 | 2.2900 | -6.148% | 11 | 231 | +133.624% |
| 2026-07-22 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -9.630% | 1 | 231 | +119.262% |
| 2026-07-21 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +21.622% | 11 | 222 | +98.148% |
| 2026-07-20 | 2.0800 | 2.2200 | 2.0800 | 2.2200 | -4.310% | 13 | 214 | +140.991% |
| 2026-07-14 | 2.1600 | 2.3600 | 2.1600 | 2.3200 | 0.000% | 21 | 198 | +130.603% |
| 2026-07-10 | 2.4300 | 2.4300 | 2.3200 | 2.3200 | +4.505% | 5 | 195 | +130.603% |
| 2026-07-09 | 2.1000 | 2.2200 | 2.1000 | 2.2200 | -8.264% | 2 | 193 | +140.991% |
| 2026-07-06 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +44.910% | 6 | 193 | +121.074% |
| 2026-07-01 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +9.150% | 3 | 190 | +220.359% |
| 2026-06-30 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | -17.297% | 21 | 189 | +249.673% |
| 2026-06-29 | 1.7600 | 1.8500 | 1.7600 | 1.8500 | +0.543% | 15 | 186 | +189.189% |
| 2026-06-25 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -13.615% | 5 | 186 | +190.761% |
| 2026-06-24 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -19.318% | 5 | 181 | +151.174% |
| 2026-06-22 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | +5.179% | 177 | 4 | +102.652% |
| 2026-06-18 | 2.6000 | 2.6000 | 2.5100 | 2.5100 | 0.000% | 4 | 0 | +113.147% |