IBIT270219P00028000
IBIT Feb 19 2027 28.00 Put
optionOPRA
EODOct 12, 2026
0.29USD-3.333%(-0.01)40Vol128OI
IBIT270219P00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 40 | 110 | 0.000% |
| 2026-10-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 2 | 108 | -3.333% |
| 2026-09-21 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -35.417% | 6 | 114 | -6.452% |
| 2026-09-11 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 1 | 114 | -39.583% |
| 2026-09-10 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +4.348% | 1 | 114 | -39.583% |
| 2026-09-03 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | -6.122% | 2 | 114 | -36.957% |
| 2026-09-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 1 | 114 | -40.816% |
| 2026-09-01 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | +2.041% | 2 | 114 | -42.000% |
| 2026-08-31 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 1 | 113 | -40.816% |
| 2026-08-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 1 | 114 | -44.231% |
| 2026-08-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 2 | 113 | -42.000% |
| 2026-08-26 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +5.455% | 1 | 113 | -50.000% |
| 2026-08-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 1 | 113 | -47.273% |
| 2026-08-24 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | -9.375% | 2 | 113 | -50.000% |
| 2026-08-21 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | -20.000% | 2 | 111 | -54.688% |
| 2026-08-20 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | -13.043% | 48 | 119 | -63.750% |
| 2026-08-19 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -18.584% | 1 | 119 | -68.478% |
| 2026-08-18 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | -5.042% | 2 | 119 | -74.336% |
| 2026-08-17 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | -7.752% | 26 | 100 | -75.630% |
| 2026-08-14 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +1.575% | 1 | 101 | -77.519% |
| 2026-08-13 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | -0.781% | 3 | 100 | -77.165% |
| 2026-08-12 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.000% | 1 | 100 | -77.344% |
| 2026-08-11 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +7.563% | 1 | 100 | -77.344% |
| 2026-08-10 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -1.653% | 1 | 100 | -75.630% |
| 2026-08-07 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -1.626% | 1 | 99 | -76.033% |
| 2026-08-06 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +4.237% | 1 | 99 | -76.423% |
| 2026-08-05 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -7.813% | 1 | 99 | -75.424% |
| 2026-08-04 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.000% | 1 | 100 | -77.344% |
| 2026-08-03 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -8.571% | 1 | 100 | -77.344% |
| 2026-07-31 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | +2.190% | 22 | 85 | -79.286% |
| 2026-07-30 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -3.521% | 1 | 85 | -78.832% |
| 2026-07-29 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +1.429% | 1 | 86 | -79.577% |
| 2026-07-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +5.263% | 1 | 86 | -79.286% |
| 2026-07-27 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | -7.639% | 6 | 81 | -78.195% |
| 2026-07-24 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | +7.463% | 11 | 81 | -79.861% |
| 2026-07-22 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +0.752% | 1 | 81 | -78.358% |
| 2026-07-21 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | -11.921% | 5 | 76 | -78.195% |
| 2026-07-17 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | +2.027% | 22 | 55 | -80.795% |
| 2026-07-16 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | +1.370% | 3 | 52 | -80.405% |
| 2026-07-15 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -16.092% | 7 | 45 | -80.137% |
| 2026-07-06 | 1.9300 | 1.9300 | 1.7400 | 1.7400 | -20.548% | 3 | 42 | -83.333% |
| 2026-07-01 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -6.809% | 2 | 42 | -86.758% |
| 2026-06-30 | 2.2700 | 2.3500 | 2.2700 | 2.3500 | +12.981% | 32 | 10 | -87.660% |
| 2026-06-23 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 0.000% | 10 | 0 | -86.058% |