IBIT270219C00047000
IBIT Feb 19 2027 47.00 Call
optionOPRA
EODOct 15, 2026
4.60USD+4.784%(+0.21)927Vol2,076OI
IBIT270219C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.8500 | 4.6000 | 3.7500 | 4.6000 | +4.784% | 927 | 2,156 | 0.000% |
| 2026-10-14 | 4.6500 | 4.6500 | 4.3800 | 4.3900 | -7.966% | 23 | 2,157 | +4.784% |
| 2026-10-13 | 5.0000 | 5.0000 | 4.7700 | 4.7700 | +6.000% | 11 | 2,168 | -3.564% |
| 2026-10-12 | 4.5800 | 4.5800 | 4.5000 | 4.5000 | -1.961% | 4 | 2,167 | +2.222% |
| 2026-10-09 | 4.8000 | 4.8000 | 4.5900 | 4.5900 | +5.517% | 13 | 2,158 | +0.218% |
| 2026-10-08 | 4.6500 | 4.7600 | 4.2000 | 4.3500 | -12.826% | 31 | 2,149 | +5.747% |
| 2026-10-07 | 4.8900 | 4.9900 | 4.8100 | 4.9900 | -13.668% | 18 | 2,146 | -7.816% |
| 2026-10-06 | 5.7600 | 5.7800 | 5.7600 | 5.7800 | -1.197% | 3 | 2,145 | -20.415% |
| 2026-10-05 | 6.0200 | 6.2000 | 5.6000 | 5.8500 | +4.464% | 53 | 2,186 | -21.368% |
| 2026-10-02 | 6.3800 | 6.4500 | 5.5500 | 5.6000 | -0.356% | 47 | 2,183 | -17.857% |
| 2026-10-01 | 5.3500 | 5.7700 | 5.3000 | 5.6200 | +7.048% | 16 | 2,184 | -18.149% |
| 2026-09-30 | 5.8500 | 5.8500 | 5.2000 | 5.2500 | 0.000% | 19 | 2,169 | -12.381% |
| 2026-09-29 | 5.3500 | 5.3500 | 5.1000 | 5.2500 | -3.493% | 8 | 2,162 | -12.381% |
| 2026-09-28 | 5.2100 | 5.4400 | 5.0500 | 5.4400 | -1.627% | 12 | 2,160 | -15.441% |
| 2026-09-25 | 5.3300 | 5.5300 | 5.3300 | 5.5300 | -3.826% | 31 | 2,144 | -16.817% |
| 2026-09-24 | 5.6200 | 5.8000 | 5.6000 | 5.7500 | -1.203% | 9 | 2,141 | -20.000% |
| 2026-09-23 | 6.2000 | 6.2000 | 5.7100 | 5.8200 | -10.462% | 23 | 2,134 | -20.962% |
| 2026-09-22 | 6.4900 | 6.6300 | 6.4900 | 6.5000 | +0.775% | 72 | 2,112 | -29.231% |
| 2026-09-21 | 6.0000 | 6.5800 | 6.0000 | 6.4500 | +35.789% | 275 | 2,079 | -28.682% |
| 2026-09-18 | 3.8000 | 4.7600 | 3.8000 | 4.7500 | +42.216% | 156 | 2,025 | -3.158% |
| 2026-09-17 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | -7.222% | 56 | 2,025 | +37.725% |
| 2026-09-15 | 3.6400 | 3.6400 | 3.6000 | 3.6000 | -14.286% | 10 | 2,024 | +27.778% |
| 2026-09-14 | 3.9700 | 4.2000 | 3.9700 | 4.2000 | -1.176% | 16 | 2,034 | +9.524% |
| 2026-09-11 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +7.868% | 1 | 2,033 | +8.235% |
| 2026-09-10 | 3.8200 | 3.9400 | 3.8200 | 3.9400 | -10.455% | 50 | 2,024 | +16.751% |
| 2026-09-09 | 4.6000 | 4.6000 | 4.3400 | 4.4000 | +0.457% | 55 | 2,002 | +4.545% |
| 2026-09-08 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -8.750% | 1 | 2,002 | +5.023% |
| 2026-09-04 | 4.6100 | 4.8000 | 4.4600 | 4.8000 | -14.132% | 14 | 1,997 | -4.167% |
| 2026-09-03 | 4.3100 | 5.6000 | 4.3100 | 5.5900 | +42.602% | 166 | 1,955 | -17.710% |
| 2026-09-01 | 4.2500 | 4.2500 | 3.9200 | 3.9200 | -13.846% | 4 | 1,952 | +17.347% |
| 2026-08-31 | 4.5600 | 4.6000 | 4.5500 | 4.5500 | +7.059% | 7 | 1,950 | +1.099% |
| 2026-08-28 | 4.8300 | 4.8300 | 4.1900 | 4.2500 | -18.112% | 112 | 1,876 | +8.235% |
| 2026-08-27 | 4.9900 | 5.4500 | 4.9900 | 5.1900 | +11.613% | 69 | 1,811 | -11.368% |
| 2026-08-26 | 4.7400 | 4.7400 | 4.6500 | 4.6500 | -9.180% | 2 | 1,810 | -1.075% |
| 2026-08-25 | 4.9700 | 5.1200 | 4.8800 | 5.1200 | +1.386% | 9 | 1,806 | -10.156% |
| 2026-08-24 | 4.8000 | 5.4000 | 4.8000 | 5.0500 | +12.723% | 31 | 1,793 | -8.911% |
| 2026-08-21 | 4.6600 | 4.8000 | 4.4800 | 4.4800 | +38.700% | 142 | 1,686 | +2.679% |
| 2026-08-20 | 3.0000 | 3.2300 | 3.0000 | 3.2300 | +44.196% | 605 | 1,091 | +42.415% |
| 2026-08-19 | 1.5800 | 2.2400 | 1.5800 | 2.2400 | +49.333% | 23 | 1,091 | +105.357% |
| 2026-08-18 | 1.3900 | 1.5000 | 1.3900 | 1.5000 | +18.110% | 33 | 1,105 | +206.667% |
| 2026-08-17 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +2.419% | 1 | 1,105 | +262.205% |
| 2026-08-14 | 1.1500 | 1.2400 | 1.1500 | 1.2400 | +1.639% | 34 | 1,081 | +270.968% |
| 2026-08-13 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -5.426% | 1 | 1,081 | +277.049% |
| 2026-08-12 | 1.3700 | 1.3700 | 1.2900 | 1.2900 | -1.527% | 10 | 1,082 | +256.589% |
| 2026-08-11 | 1.4000 | 1.4000 | 1.3000 | 1.3100 | -5.072% | 53 | 1,033 | +251.145% |
| 2026-08-10 | 1.5100 | 1.5100 | 1.3800 | 1.3800 | -13.750% | 11 | 1,027 | +233.333% |
| 2026-08-07 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 1 | 1,026 | +187.500% |
| 2026-08-06 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -2.597% | 1 | 1,027 | +206.667% |
| 2026-08-05 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +19.380% | 1 | 1,033 | +198.701% |
| 2026-08-03 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | -2.273% | 2 | 1,031 | +256.589% |
| 2026-07-31 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | -24.571% | 13 | 1,018 | +248.485% |
| 2026-07-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +9.375% | 1 | 1,018 | +162.857% |
| 2026-07-24 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -20.000% | 1 | 1,017 | +187.500% |
| 2026-07-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -5.660% | 1,001 | 20 | +130.000% |
| 2026-07-21 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +15.217% | 1 | 21 | +116.981% |
| 2026-07-20 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +17.197% | 1 | 20 | +150.000% |
| 2026-07-17 | 1.4700 | 1.5700 | 1.4700 | 1.5700 | -15.591% | 8 | 12 | +192.994% |
| 2026-07-10 | 1.9300 | 1.9300 | 1.8600 | 1.8600 | +8.140% | 12 | 3 | +147.312% |
| 2026-07-09 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -15.271% | 1 | 2 | +167.442% |
| 2026-07-07 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +1.500% | 1 | 2 | +126.601% |
| 2026-07-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +36.986% | 1 | 1 | +130.000% |
| 2026-06-29 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.000% | 1 | 0 | +215.068% |