IBIT270219P00027000
IBIT Feb 19 2027 27.00 Put
optionOPRA
EODOct 15, 2026
0.25USD-7.407%(-0.02)11Vol195OI
IBIT270219P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -7.407% | 11 | 191 | 0.000% |
| 2026-10-09 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +17.391% | 2 | 191 | -7.407% |
| 2026-10-05 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 10 | 184 | +8.696% |
| 2026-10-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 184 | 0.000% |
| 2026-09-29 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -7.407% | 16 | 169 | 0.000% |
| 2026-09-25 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -3.571% | 2 | 169 | -7.407% |
| 2026-09-24 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.000% | 54 | 117 | -10.714% |
| 2026-09-22 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -36.364% | 5 | 117 | -10.714% |
| 2026-09-15 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +15.789% | 1 | 117 | -43.182% |
| 2026-09-14 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 1 | 116 | -34.211% |
| 2026-09-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 117 | -37.500% |
| 2026-09-10 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 1 | 116 | -44.444% |
| 2026-09-03 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 1 | 116 | -39.024% |
| 2026-09-02 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +6.977% | 1 | 115 | -45.652% |
| 2026-09-01 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -6.522% | 1 | 115 | -41.860% |
| 2026-08-31 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +6.977% | 1 | 115 | -45.652% |
| 2026-08-28 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -8.511% | 1 | 115 | -41.860% |
| 2026-08-27 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 1 | 114 | -46.809% |
| 2026-08-26 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.000% | 6 | 110 | -50.980% |
| 2026-08-25 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 1 | 109 | -50.980% |
| 2026-08-24 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -13.559% | 1 | 110 | -50.980% |
| 2026-08-21 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | -15.714% | 2 | 109 | -57.627% |
| 2026-08-20 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | -15.663% | 21 | 120 | -64.286% |
| 2026-08-19 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -19.417% | 1 | 119 | -69.880% |
| 2026-08-18 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +4.040% | 1 | 119 | -75.728% |
| 2026-08-17 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -6.604% | 1 | 119 | -74.747% |
| 2026-08-14 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | -0.935% | 32 | 97 | -76.415% |
| 2026-08-13 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.000% | 1 | 96 | -76.636% |
| 2026-08-12 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -5.310% | 1 | 97 | -76.636% |
| 2026-08-11 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +5.607% | 1 | 96 | -77.876% |
| 2026-08-10 | 0.9900 | 1.0700 | 0.9900 | 1.0700 | 0.000% | 11 | 97 | -76.636% |
| 2026-08-07 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +2.885% | 1 | 97 | -76.636% |
| 2026-08-06 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | -0.952% | 13 | 98 | -75.962% |
| 2026-08-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -2.778% | 1 | 97 | -76.190% |
| 2026-08-04 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -5.263% | 1 | 97 | -76.852% |
| 2026-08-03 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -12.977% | 1 | 96 | -78.070% |
| 2026-07-31 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +13.913% | 1 | 97 | -80.916% |
| 2026-07-30 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.167% | 1 | 97 | -78.261% |
| 2026-07-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.762% | 1 | 97 | -79.167% |
| 2026-07-28 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | +12.500% | 6 | 91 | -80.159% |
| 2026-07-27 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -11.111% | 1 | 92 | -77.679% |
| 2026-07-24 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.000% | 1 | 91 | -80.159% |
| 2026-07-20 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -3.817% | 10 | 91 | -80.159% |
| 2026-07-17 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +3.150% | 5 | 86 | -80.916% |
| 2026-07-15 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -9.286% | 3 | 83 | -80.315% |
| 2026-07-14 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1.408% | 2 | 80 | -82.143% |
| 2026-07-10 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | -5.333% | 2 | 78 | -82.394% |
| 2026-07-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -7.407% | 1 | 76 | -83.333% |
| 2026-07-06 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -12.903% | 10 | 66 | -84.568% |
| 2026-07-01 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -8.824% | 10 | 61 | -86.559% |
| 2026-06-30 | 1.9500 | 2.0400 | 1.9500 | 2.0400 | -5.556% | 3 | 59 | -87.745% |
| 2026-06-24 | 1.9400 | 2.1600 | 1.9400 | 2.1600 | +20.000% | 58 | 1 | -88.426% |
| 2026-06-18 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 1 | 1 | -86.111% |