IBIT270219C00046000
IBIT Feb 19 2027 46.00 Call
optionOPRA
EODOct 16, 2026
4.70USD+8.295%(+0.36)248Vol1,500OI
IBIT270219C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.8500 | 4.8800 | 4.6000 | 4.7000 | +8.295% | 248 | 1,252 | 0.000% |
| 2026-10-15 | 4.4000 | 4.4000 | 4.2500 | 4.3400 | -8.632% | 15 | 1,244 | +8.295% |
| 2026-10-14 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | -8.124% | 3 | 1,241 | -1.053% |
| 2026-10-09 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +8.842% | 1 | 1,243 | -9.091% |
| 2026-10-08 | 5.2700 | 5.2700 | 4.6500 | 4.7500 | -12.844% | 45 | 1,251 | -1.053% |
| 2026-10-07 | 5.4600 | 5.4600 | 5.3000 | 5.4500 | -18.045% | 60 | 1,221 | -13.761% |
| 2026-10-06 | 6.5200 | 6.6500 | 6.5200 | 6.6500 | +3.421% | 204 | 1,025 | -29.323% |
| 2026-10-05 | 6.4000 | 6.4300 | 6.4000 | 6.4300 | +9.915% | 3 | 1,026 | -26.905% |
| 2026-10-02 | 7.0000 | 7.0000 | 5.8000 | 5.8500 | -3.306% | 361 | 677 | -19.658% |
| 2026-09-30 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +9.009% | 1 | 677 | -22.314% |
| 2026-09-29 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -4.310% | 5 | 681 | -15.315% |
| 2026-09-28 | 5.6900 | 5.9600 | 5.5500 | 5.8000 | -9.375% | 68 | 683 | -18.966% |
| 2026-09-23 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | -10.490% | 6 | 684 | -26.563% |
| 2026-09-22 | 7.0500 | 7.1700 | 6.8000 | 7.1500 | +1.418% | 21 | 683 | -34.266% |
| 2026-09-21 | 6.6500 | 7.0600 | 6.6500 | 7.0500 | +33.523% | 71 | 696 | -33.333% |
| 2026-09-18 | 4.9000 | 5.2800 | 4.8400 | 5.2800 | +44.658% | 143 | 659 | -10.985% |
| 2026-09-15 | 3.7700 | 3.7700 | 3.6500 | 3.6500 | -17.045% | 243 | 698 | +28.767% |
| 2026-09-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.538% | 2 | 700 | +6.818% |
| 2026-09-11 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -3.953% | 5 | 705 | +13.801% |
| 2026-09-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.474% | 1 | 705 | +9.302% |
| 2026-09-09 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -9.524% | 1 | 704 | -1.053% |
| 2026-09-04 | 4.9700 | 5.2500 | 4.9700 | 5.2500 | -12.500% | 7 | 704 | -10.476% |
| 2026-09-03 | 5.3500 | 6.0000 | 5.3500 | 6.0000 | +43.885% | 349 | 431 | -21.667% |
| 2026-09-02 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | -8.352% | 6 | 436 | +12.710% |
| 2026-09-01 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -9.722% | 15 | 436 | +3.297% |
| 2026-08-31 | 4.6500 | 5.0400 | 4.6500 | 5.0400 | +4.564% | 7 | 434 | -6.746% |
| 2026-08-28 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -13.929% | 1 | 434 | -2.490% |
| 2026-08-27 | 5.8000 | 5.8400 | 5.6000 | 5.6000 | +8.738% | 32 | 434 | -16.071% |
| 2026-08-26 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -7.374% | 1 | 440 | -8.738% |
| 2026-08-25 | 5.4500 | 5.6700 | 5.4500 | 5.5600 | +2.018% | 18 | 452 | -15.468% |
| 2026-08-24 | 5.3500 | 5.8700 | 5.2600 | 5.4500 | +11.224% | 101 | 393 | -13.761% |
| 2026-08-21 | 4.8000 | 5.1000 | 4.6500 | 4.9000 | +38.418% | 128 | 375 | -4.082% |
| 2026-08-20 | 3.1000 | 3.6000 | 3.0800 | 3.5400 | +48.739% | 33 | 357 | +32.768% |
| 2026-08-19 | 2.5400 | 2.6000 | 2.3800 | 2.3800 | +49.686% | 9 | 355 | +97.479% |
| 2026-08-18 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -1.242% | 1 | 356 | +195.597% |
| 2026-08-17 | 1.4000 | 1.6100 | 1.4000 | 1.6100 | +21.970% | 52 | 304 | +191.925% |
| 2026-08-14 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.222% | 1 | 304 | +256.061% |
| 2026-08-13 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -5.594% | 1 | 304 | +248.148% |
| 2026-08-12 | 1.5700 | 1.5700 | 1.4300 | 1.4300 | -2.055% | 21 | 284 | +228.671% |
| 2026-08-11 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -5.195% | 26 | 258 | +221.918% |
| 2026-08-10 | 1.6900 | 1.7200 | 1.5400 | 1.5400 | -12.000% | 38 | 222 | +205.195% |
| 2026-08-07 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +2.339% | 1 | 221 | +168.571% |
| 2026-08-06 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +1.183% | 1 | 222 | +174.854% |
| 2026-08-05 | 1.6800 | 1.7100 | 1.6800 | 1.6900 | +5.625% | 17 | 215 | +178.107% |
| 2026-08-03 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | +6.667% | 6 | 221 | +193.750% |
| 2026-07-31 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -24.623% | 10 | 214 | +213.333% |
| 2026-07-27 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +13.714% | 1 | 214 | +136.181% |
| 2026-07-24 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -11.616% | 1 | 213 | +168.571% |
| 2026-07-23 | 2.0200 | 2.0400 | 1.9800 | 1.9800 | -11.211% | 60 | 158 | +137.374% |
| 2026-07-22 | 2.1900 | 2.2300 | 2.1900 | 2.2300 | -4.701% | 18 | 150 | +110.762% |
| 2026-07-21 | 2.3600 | 2.3600 | 2.3200 | 2.3400 | +11.429% | 14 | 141 | +100.855% |
| 2026-07-20 | 1.8900 | 2.1000 | 1.8900 | 2.1000 | +14.130% | 36 | 111 | +123.810% |
| 2026-07-17 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -17.489% | 17 | 94 | +155.435% |
| 2026-07-15 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +6.190% | 13 | 106 | +110.762% |
| 2026-07-14 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | +20.000% | 4 | 106 | +123.810% |
| 2026-07-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -18.981% | 75 | 31 | +168.571% |
| 2026-07-10 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +10.204% | 1 | 31 | +117.593% |
| 2026-07-09 | 1.8600 | 1.9600 | 1.8600 | 1.9600 | -5.769% | 2 | 31 | +139.796% |
| 2026-07-07 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | +20.930% | 37 | 8 | +125.962% |
| 2026-06-24 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | 0.000% | 16 | 0 | +173.256% |