IBIT270115P00019000
IBIT Jan 15 2027 19.00 Put
optionOPRA
EODOct 16, 2026
0.05USD0.000%(0.00)20Vol9,784OI
IBIT270115P00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 20 | 9,764 | 0.000% |
| 2026-10-15 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 10 | 9,849 | 0.000% |
| 2026-10-14 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 2,000 | 8,171 | 0.000% |
| 2026-10-12 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 10 | 8,171 | -16.667% |
| 2026-10-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 8,171 | -37.500% |
| 2026-09-24 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 105 | 8,171 | -37.500% |
| 2026-09-18 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -30.769% | 54 | 8,119 | -44.444% |
| 2026-09-09 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 1 | 8,119 | -61.538% |
| 2026-09-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 1 | 8,119 | -68.750% |
| 2026-09-04 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 22 | 8,117 | -66.667% |
| 2026-09-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 8,118 | -66.667% |
| 2026-08-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 2 | 8,118 | -66.667% |
| 2026-08-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 2 | 8,118 | -72.222% |
| 2026-08-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 20 | 8,130 | -75.000% |
| 2026-08-20 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 8,132 | -75.000% |
| 2026-08-19 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -15.385% | 17 | 8,126 | -77.273% |
| 2026-08-17 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 3 | 8,126 | -80.769% |
| 2026-08-14 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | +4.000% | 10 | 8,118 | -80.769% |
| 2026-08-07 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 1 | 8,118 | -80.000% |
| 2026-08-05 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 100 | 8,018 | -83.333% |
| 2026-07-31 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +12.903% | 1 | 8,019 | -85.714% |
| 2026-07-30 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -13.889% | 4 | 8,018 | -83.871% |
| 2026-07-29 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.091% | 15 | 8,022 | -86.111% |
| 2026-07-28 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +6.452% | 1 | 8,022 | -84.848% |
| 2026-07-21 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 1 | 8,023 | -83.871% |
| 2026-07-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 1 | 8,022 | -85.714% |
| 2026-07-13 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 10 | 8,027 | -87.179% |
| 2026-07-06 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -22.000% | 10 | 8,022 | -87.179% |
| 2026-06-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 1 | 8,022 | -90.000% |
| 2026-06-26 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +31.707% | 1,000 | 9,022 | -90.741% |
| 2026-06-15 | 0.4400 | 0.4500 | 0.4100 | 0.4100 | -18.000% | 14 | 9,017 | -87.805% |
| 2026-06-12 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | -16.667% | 17 | 9,013 | -90.000% |
| 2026-06-09 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | +7.143% | 6 | 9,014 | -91.667% |
| 2026-06-03 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +3.704% | 3 | 9,017 | -91.071% |
| 2026-06-02 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +12.500% | 56 | 9,017 | -90.741% |
| 2026-05-28 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +6.667% | 12 | 9,017 | -89.583% |
| 2026-05-26 | 0.3400 | 0.4500 | 0.3400 | 0.4500 | -4.255% | 244 | 9,017 | -88.889% |
| 2026-05-22 | 0.4500 | 0.4700 | 0.3600 | 0.4700 | +4.444% | 1,110 | 9,017 | -89.362% |
| 2026-05-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 1 | 9,017 | -88.889% |
| 2026-05-20 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | -4.082% | 575 | 9,017 | -89.362% |
| 2026-05-19 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.000% | 566 | 9,087 | -89.796% |
| 2026-05-18 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | -2.000% | 10,534 | 10,194 | -89.796% |
| 2026-05-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 20 | 10,194 | -90.000% |
| 2026-05-06 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 2 | 10,195 | -89.796% |
| 2026-05-05 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -3.774% | 9 | 10,195 | -90.196% |
| 2026-04-30 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -8.621% | 2 | 10,195 | -90.566% |
| 2026-04-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 20 | 10,195 | -91.379% |
| 2026-04-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.250% | 1 | 10,176 | -91.667% |
| 2026-04-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +8.475% | 1 | 10,176 | -92.187% |
| 2026-04-17 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | -9.231% | 61 | 10,176 | -91.525% |
| 2026-04-15 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | -7.143% | 4 | 10,156 | -92.308% |
| 2026-04-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 20 | 10,159 | -92.857% |
| 2026-04-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -10.256% | 2 | 10,139 | -92.857% |
| 2026-04-10 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 20 | 10,139 | -93.590% |
| 2026-04-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -9.091% | 21 | 10,139 | -93.750% |
| 2026-04-06 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -11.111% | 20 | 10,140 | -94.318% |
| 2026-03-20 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +2.062% | 3 | 10,137 | -94.949% |
| 2026-03-18 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | -3.000% | 5 | 10,137 | -94.845% |
| 2026-03-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.910% | 20 | 10,140 | -95.000% |
| 2026-03-06 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +15.625% | 3 | 10,145 | -95.495% |
| 2026-03-05 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | +9.091% | 25 | 10,145 | -94.792% |
| 2026-03-04 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | -12.871% | 63 | 10,130 | -94.318% |
| 2026-03-02 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -8.182% | 21 | 10,130 | -95.050% |
| 2026-02-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +0.917% | 10 | 10,129 | -95.455% |
| 2026-02-26 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | +3.810% | 3 | 10,119 | -95.413% |
| 2026-02-25 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | -12.500% | 62 | 10,077 | -95.238% |
| 2026-02-23 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | +12.150% | 8 | 10,077 | -95.833% |
| 2026-02-20 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | -2.727% | 48 | 10,072 | -95.327% |
| 2026-02-19 | 1.1200 | 1.1500 | 1.1000 | 1.1000 | -2.655% | 27 | 10,038 | -95.455% |
| 2026-02-18 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | +2.727% | 44 | 10,027 | -95.575% |
| 2026-02-17 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | -3.509% | 41 | 10,066 | -95.455% |
| 2026-02-09 | 1.1800 | 1.1900 | 1.1200 | 1.1400 | -5.785% | 10,008 | 10,040 | -95.614% |
| 2026-02-06 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | +0.833% | 4 | 98 | -95.868% |
| 2026-02-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +76.471% | 1 | 96 | -95.833% |
| 2026-01-29 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | +15.254% | 15 | 96 | -92.647% |
| 2026-01-27 | 0.5900 | 0.6000 | 0.5700 | 0.5900 | -9.231% | 81 | 82 | -91.525% |
| 2026-01-05 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -17.722% | 5 | 1 | -92.308% |
| 2025-12-29 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -4.819% | 1 | 1 | -93.671% |
| 2025-12-15 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.000% | 2 | 1 | -93.976% |