IBIT270219C00050000
IBIT Feb 19 2027 50.00 Call
optionOPRA
EODOct 16, 2026
2.98USD-8.308%(-0.27)25Vol8,148OI
IBIT270219C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.1100 | 3.1600 | 2.7800 | 2.9800 | -8.308% | 25 | 8,137 | 0.000% |
| 2026-10-15 | 2.3600 | 3.2700 | 2.3600 | 3.2500 | +6.557% | 120 | 8,170 | -8.308% |
| 2026-10-14 | 3.4000 | 3.4000 | 3.0500 | 3.0500 | -14.085% | 290 | 8,395 | -2.295% |
| 2026-10-13 | 3.6300 | 3.6300 | 3.4500 | 3.5500 | +7.251% | 211 | 8,188 | -16.056% |
| 2026-10-12 | 3.4000 | 3.4000 | 3.2400 | 3.3100 | +1.223% | 60 | 8,200 | -9.970% |
| 2026-10-09 | 3.4000 | 3.5100 | 3.2700 | 3.2700 | +9.365% | 31 | 8,212 | -8.869% |
| 2026-10-08 | 3.3000 | 3.4800 | 2.9500 | 2.9900 | -18.082% | 206 | 8,242 | -0.334% |
| 2026-10-07 | 3.5000 | 3.7300 | 3.5000 | 3.6500 | -15.116% | 428 | 8,456 | -18.356% |
| 2026-10-06 | 4.4500 | 4.6100 | 4.2900 | 4.3000 | -2.715% | 41 | 8,437 | -30.698% |
| 2026-10-05 | 4.4000 | 4.7500 | 4.2000 | 4.4200 | +9.136% | 127 | 8,423 | -32.579% |
| 2026-10-02 | 4.6900 | 5.0000 | 3.9500 | 4.0500 | -4.706% | 2,884 | 6,195 | -26.420% |
| 2026-10-01 | 3.9200 | 4.3500 | 3.9200 | 4.2500 | +8.974% | 279 | 5,938 | -29.882% |
| 2026-09-30 | 4.4000 | 4.4000 | 3.8800 | 3.9000 | +0.775% | 2,584 | 3,570 | -23.590% |
| 2026-09-29 | 4.1000 | 4.1000 | 3.7100 | 3.8700 | -0.769% | 8 | 3,569 | -22.997% |
| 2026-09-28 | 4.0500 | 4.1000 | 3.7500 | 3.9000 | -4.878% | 845 | 3,718 | -23.590% |
| 2026-09-25 | 4.1500 | 4.2000 | 4.0000 | 4.1000 | -6.818% | 24 | 3,743 | -27.317% |
| 2026-09-24 | 4.2500 | 4.5000 | 4.1500 | 4.4000 | -1.566% | 925 | 3,507 | -32.273% |
| 2026-09-23 | 4.8500 | 4.8500 | 4.2500 | 4.4700 | -11.485% | 318 | 3,445 | -33.333% |
| 2026-09-22 | 5.0000 | 5.1100 | 4.8000 | 5.0500 | -5.075% | 53 | 3,430 | -40.990% |
| 2026-09-21 | 4.5500 | 5.3200 | 4.5500 | 5.3200 | +47.778% | 430 | 3,334 | -43.985% |
| 2026-09-18 | 2.7000 | 3.6000 | 2.7000 | 3.6000 | +49.378% | 98 | 3,370 | -17.222% |
| 2026-09-17 | 2.4400 | 2.4500 | 2.3000 | 2.4100 | +3.879% | 126 | 3,356 | +23.651% |
| 2026-09-16 | 2.4300 | 2.4300 | 2.3000 | 2.3200 | -6.452% | 1,033 | 4,393 | +28.448% |
| 2026-09-15 | 2.6500 | 2.6500 | 2.4800 | 2.4800 | -23.220% | 177 | 4,442 | +20.161% |
| 2026-09-14 | 2.9300 | 3.2300 | 2.9300 | 3.2300 | +16.187% | 80 | 4,405 | -7.740% |
| 2026-09-11 | 3.2000 | 3.3900 | 2.7800 | 2.7800 | -3.472% | 9 | 4,447 | +7.194% |
| 2026-09-10 | 2.9300 | 2.9600 | 2.8500 | 2.8800 | -11.385% | 397 | 4,495 | +3.472% |
| 2026-09-09 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -4.412% | 58 | 4,444 | -8.308% |
| 2026-09-08 | 3.3500 | 3.4000 | 3.1300 | 3.4000 | -8.108% | 214 | 4,393 | -12.353% |
| 2026-09-04 | 3.5500 | 3.7000 | 3.3800 | 3.7000 | -15.138% | 114 | 4,360 | -19.459% |
| 2026-09-03 | 3.3600 | 4.3600 | 3.3600 | 4.3600 | +55.160% | 172 | 4,342 | -31.651% |
| 2026-09-02 | 2.8900 | 2.8900 | 2.8100 | 2.8100 | -5.387% | 34 | 4,332 | +6.050% |
| 2026-09-01 | 3.1200 | 3.1500 | 2.9700 | 2.9700 | -14.409% | 63 | 4,287 | +0.337% |
| 2026-08-31 | 3.2100 | 3.4700 | 3.2100 | 3.4700 | +9.464% | 43 | 4,276 | -14.121% |
| 2026-08-28 | 3.8000 | 3.8000 | 3.1700 | 3.1700 | -21.728% | 116 | 4,319 | -5.994% |
| 2026-08-27 | 3.8500 | 4.3100 | 3.8500 | 4.0500 | +9.459% | 141 | 4,295 | -26.420% |
| 2026-08-26 | 3.7300 | 3.7300 | 3.5500 | 3.7000 | -5.852% | 52 | 4,271 | -19.459% |
| 2026-08-25 | 3.9800 | 4.1000 | 3.7500 | 3.9300 | -1.750% | 274 | 4,231 | -24.173% |
| 2026-08-24 | 3.9000 | 4.3500 | 3.7000 | 4.0000 | +13.636% | 238 | 4,197 | -25.500% |
| 2026-08-21 | 3.4200 | 3.8400 | 3.1500 | 3.5200 | +39.683% | 1,346 | 3,380 | -15.341% |
| 2026-08-20 | 2.0900 | 2.5500 | 2.0200 | 2.5200 | +52.727% | 465 | 3,178 | +18.254% |
| 2026-08-19 | 1.0800 | 1.7900 | 1.0800 | 1.6500 | +61.765% | 279 | 2,999 | +80.606% |
| 2026-08-18 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | -1.923% | 30 | 2,975 | +192.157% |
| 2026-08-17 | 0.8600 | 1.0400 | 0.8600 | 1.0400 | +25.301% | 46 | 2,969 | +186.538% |
| 2026-08-14 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | -7.778% | 47 | 2,957 | +259.036% |
| 2026-08-13 | 0.9200 | 0.9700 | 0.8700 | 0.9000 | 0.000% | 121 | 2,857 | +231.111% |
| 2026-08-12 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | -13.462% | 53 | 2,804 | +231.111% |
| 2026-08-10 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | -9.565% | 2 | 2,804 | +186.538% |
| 2026-08-07 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | +7.477% | 2,022 | 829 | +159.130% |
| 2026-08-06 | 1.0800 | 1.1100 | 1.0700 | 1.0700 | -6.140% | 8 | 829 | +178.505% |
| 2026-08-05 | 1.1300 | 1.1400 | 1.1000 | 1.1400 | +15.152% | 33 | 798 | +161.404% |
| 2026-08-04 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -4.808% | 12 | 798 | +201.010% |
| 2026-08-03 | 0.9000 | 1.0500 | 0.9000 | 1.0400 | +10.638% | 18 | 792 | +186.538% |
| 2026-07-31 | 1.0200 | 1.0200 | 0.9400 | 0.9400 | -17.544% | 5 | 793 | +217.021% |
| 2026-07-30 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | +5.556% | 19 | 776 | +161.404% |
| 2026-07-29 | 1.1600 | 1.1600 | 1.0700 | 1.0800 | +1.887% | 35 | 775 | +175.926% |
| 2026-07-28 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -10.924% | 2 | 777 | +181.132% |
| 2026-07-24 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -8.462% | 1 | 777 | +150.420% |
| 2026-07-23 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -11.565% | 2 | 779 | +129.231% |
| 2026-07-22 | 1.4400 | 1.5100 | 1.4400 | 1.4700 | -5.769% | 14 | 786 | +102.721% |
| 2026-07-21 | 1.5100 | 1.6300 | 1.5100 | 1.5600 | +23.810% | 23 | 780 | +91.026% |
| 2026-07-20 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | +3.279% | 103 | 677 | +136.508% |
| 2026-07-17 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +1.667% | 1 | 676 | +144.262% |
| 2026-07-16 | 1.2500 | 1.3000 | 1.2000 | 1.2000 | -12.409% | 7 | 669 | +148.333% |
| 2026-07-15 | 1.4900 | 1.4900 | 1.3700 | 1.3700 | -2.143% | 410 | 272 | +117.518% |
| 2026-07-14 | 1.2800 | 1.4000 | 1.2700 | 1.4000 | +14.754% | 24 | 248 | +112.857% |
| 2026-07-13 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | -14.085% | 3 | 243 | +144.262% |
| 2026-07-10 | 1.4900 | 1.4900 | 1.4200 | 1.4200 | -0.699% | 210 | 34 | +109.859% |
| 2026-07-07 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -4.667% | 1 | 33 | +108.392% |
| 2026-07-06 | 1.2500 | 1.5200 | 1.2500 | 1.5000 | +17.187% | 12 | 25 | +98.667% |
| 2026-07-02 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +14.286% | 1 | 25 | +132.813% |
| 2026-07-01 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | +15.464% | 4 | 26 | +166.071% |
| 2026-06-30 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -14.912% | 5 | 27 | +207.216% |
| 2026-06-29 | 1.1200 | 1.1500 | 1.0900 | 1.1400 | -12.977% | 30 | 20 | +161.404% |
| 2026-06-25 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +10.084% | 1 | 20 | +127.481% |
| 2026-06-24 | 1.2100 | 1.2200 | 1.1900 | 1.1900 | -17.931% | 17 | 9 | +150.420% |
| 2026-06-23 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | -17.143% | 5 | 4 | +105.517% |
| 2026-06-22 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 4 | 4 | +70.286% |