IBIT270219C00055000
IBIT Feb 19 2027 55.00 Call
optionOPRA
EODOct 16, 2026
1.58USD-15.957%(-0.30)81Vol21,267OI
IBIT270219C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.7700 | 1.7900 | 1.5500 | 1.5800 | -15.957% | 81 | 21,212 | 0.000% |
| 2026-10-15 | 1.5300 | 1.8800 | 1.5300 | 1.8800 | +7.429% | 42 | 21,204 | -15.957% |
| 2026-10-14 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -12.060% | 41 | 21,244 | -9.714% |
| 2026-10-13 | 2.1000 | 2.1000 | 1.9800 | 1.9900 | +4.188% | 33 | 21,244 | -20.603% |
| 2026-10-12 | 1.9500 | 1.9700 | 1.9100 | 1.9100 | +0.526% | 32 | 21,253 | -17.277% |
| 2026-10-09 | 1.9100 | 1.9800 | 1.9000 | 1.9000 | +3.261% | 33 | 21,254 | -16.842% |
| 2026-10-08 | 1.9800 | 2.0200 | 1.6800 | 1.8400 | -13.208% | 346 | 21,205 | -14.130% |
| 2026-10-07 | 2.1000 | 2.1600 | 1.9800 | 2.1200 | -16.206% | 229 | 21,303 | -25.472% |
| 2026-10-06 | 2.7000 | 2.7700 | 2.5300 | 2.5300 | -0.784% | 80 | 21,304 | -37.549% |
| 2026-10-05 | 2.6800 | 2.8500 | 2.4900 | 2.5500 | +11.354% | 29 | 21,304 | -38.039% |
| 2026-10-02 | 2.9500 | 3.1000 | 2.2900 | 2.2900 | -9.486% | 31 | 21,300 | -31.004% |
| 2026-10-01 | 2.3300 | 2.6000 | 2.3300 | 2.5300 | +8.584% | 56 | 21,301 | -37.549% |
| 2026-09-30 | 2.5200 | 2.5200 | 2.3200 | 2.3300 | 0.000% | 97 | 21,296 | -32.189% |
| 2026-09-29 | 2.2700 | 2.3500 | 2.2300 | 2.3300 | -6.800% | 96 | 21,295 | -32.189% |
| 2026-09-28 | 2.4800 | 2.5000 | 2.3600 | 2.5000 | -3.475% | 115 | 21,295 | -36.800% |
| 2026-09-25 | 2.6400 | 2.6400 | 2.5400 | 2.5900 | -7.500% | 11 | 21,292 | -38.996% |
| 2026-09-24 | 2.7000 | 2.8000 | 2.6200 | 2.8000 | -1.754% | 273 | 21,680 | -43.571% |
| 2026-09-23 | 3.2500 | 3.2500 | 2.6500 | 2.8500 | -13.110% | 2,287 | 21,272 | -44.561% |
| 2026-09-22 | 3.2000 | 3.3000 | 3.0500 | 3.2800 | -2.090% | 145 | 21,256 | -51.829% |
| 2026-09-21 | 2.9300 | 3.5000 | 2.9100 | 3.3500 | +54.378% | 20,767 | 2,839 | -52.836% |
| 2026-09-18 | 1.5700 | 2.1800 | 1.5700 | 2.1700 | +58.394% | 136 | 2,816 | -27.189% |
| 2026-09-17 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | -2.837% | 9 | 2,813 | +15.328% |
| 2026-09-16 | 1.4100 | 1.4100 | 1.3000 | 1.4100 | -6.623% | 31 | 2,818 | +12.057% |
| 2026-09-15 | 1.6100 | 1.6400 | 1.4500 | 1.5100 | -24.121% | 57 | 2,836 | +4.636% |
| 2026-09-14 | 1.8300 | 1.9900 | 1.8300 | 1.9900 | +15.698% | 149 | 2,776 | -20.603% |
| 2026-09-11 | 2.0900 | 2.0900 | 1.7200 | 1.7200 | -6.522% | 13 | 2,764 | -8.140% |
| 2026-09-10 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | -14.815% | 11 | 2,755 | -14.130% |
| 2026-09-09 | 2.2000 | 2.2600 | 2.1200 | 2.1600 | -0.461% | 49 | 2,729 | -26.852% |
| 2026-09-08 | 2.0800 | 2.1700 | 2.0800 | 2.1700 | -10.331% | 7 | 2,729 | -27.189% |
| 2026-09-04 | 2.3800 | 2.4200 | 2.1600 | 2.4200 | -16.838% | 9 | 2,733 | -34.711% |
| 2026-09-03 | 2.1500 | 2.9100 | 2.1500 | 2.9100 | +57.297% | 69 | 2,727 | -45.704% |
| 2026-09-02 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | +2.210% | 15 | 2,721 | -14.595% |
| 2026-09-01 | 2.0000 | 2.0100 | 1.8100 | 1.8100 | -18.468% | 98 | 2,761 | -12.707% |
| 2026-08-31 | 2.0500 | 2.2200 | 2.0300 | 2.2200 | +7.767% | 33 | 2,739 | -28.829% |
| 2026-08-28 | 2.5000 | 2.5700 | 2.0600 | 2.0600 | -26.950% | 38 | 2,736 | -23.301% |
| 2026-08-27 | 2.5000 | 2.9200 | 2.5000 | 2.8200 | +16.529% | 2,554 | 385 | -43.972% |
| 2026-08-26 | 2.4300 | 2.5000 | 2.3500 | 2.4200 | -11.679% | 128 | 324 | -34.711% |
| 2026-08-25 | 2.6100 | 2.8200 | 2.5600 | 2.7400 | +1.859% | 364 | 219 | -42.336% |
| 2026-08-24 | 2.6900 | 3.0000 | 2.5000 | 2.6900 | +9.350% | 205 | 174 | -41.264% |
| 2026-08-21 | 2.3500 | 2.6100 | 2.3500 | 2.4600 | +50.920% | 165 | 69 | -35.772% |
| 2026-08-20 | 1.4500 | 1.6600 | 1.4500 | 1.6300 | 0.000% | 72 | 69 | -3.067% |