IBIT270219P00030000
IBIT Feb 19 2027 30.00 Put
optionOPRA
EODOct 16, 2026
0.40USD+8.108%(+0.03)10Vol1,122OI
IBIT270219P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 10 | 1,122 | 0.000% |
| 2026-10-15 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | -21.277% | 20 | 1,107 | +8.108% |
| 2026-10-12 | 0.3500 | 0.4700 | 0.3500 | 0.4700 | +23.684% | 11 | 1,118 | -14.894% |
| 2026-10-08 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | +8.571% | 200 | 1,107 | +5.263% |
| 2026-10-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 4 | 1,115 | +14.286% |
| 2026-10-01 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -5.405% | 16 | 1,113 | +14.286% |
| 2026-09-29 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -5.128% | 74 | 1,090 | +8.108% |
| 2026-09-24 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | +2.632% | 54 | 1,036 | +2.564% |
| 2026-09-22 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | -2.564% | 9 | 1,040 | +5.263% |
| 2026-09-21 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | -18.750% | 128 | 912 | +2.564% |
| 2026-09-18 | 0.4700 | 0.4800 | 0.4500 | 0.4800 | -15.789% | 154 | 973 | -16.667% |
| 2026-09-17 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | -9.524% | 212 | 761 | -29.825% |
| 2026-09-16 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | -4.545% | 107 | 683 | -36.508% |
| 2026-09-15 | 0.6600 | 0.7000 | 0.6600 | 0.6600 | +15.789% | 220 | 538 | -39.394% |
| 2026-09-14 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -16.176% | 141 | 607 | -29.825% |
| 2026-09-10 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +11.475% | 140 | 467 | -41.176% |
| 2026-09-09 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -8.955% | 1 | 467 | -34.426% |
| 2026-09-08 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +6.349% | 1 | 467 | -40.299% |
| 2026-09-04 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 40 | 456 | -36.508% |
| 2026-09-03 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | -4.762% | 28 | 455 | -33.333% |
| 2026-09-02 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 1 | 454 | -36.508% |
| 2026-09-01 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +6.349% | 21 | 443 | -40.299% |
| 2026-08-31 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | -5.970% | 21 | 422 | -36.508% |
| 2026-08-28 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | +4.688% | 45 | 400 | -40.299% |
| 2026-08-27 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | -14.667% | 40 | 363 | -37.500% |
| 2026-08-26 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | +2.740% | 14 | 363 | -46.667% |
| 2026-08-25 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -5.195% | 1 | 362 | -45.205% |
| 2026-08-24 | 0.7800 | 0.7900 | 0.7600 | 0.7700 | -10.465% | 81 | 356 | -48.052% |
| 2026-08-21 | 0.7500 | 0.8900 | 0.6800 | 0.8600 | -14.851% | 178 | 220 | -53.488% |
| 2026-08-20 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | -21.094% | 6 | 229 | -60.396% |
| 2026-08-19 | 1.5500 | 1.5500 | 1.2700 | 1.2800 | -17.949% | 90 | 206 | -68.750% |
| 2026-08-18 | 1.5500 | 1.5700 | 1.5500 | 1.5600 | -3.106% | 53 | 156 | -74.359% |
| 2026-08-17 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | -6.936% | 6 | 156 | -75.155% |
| 2026-08-14 | 1.7600 | 1.7700 | 1.7200 | 1.7300 | -1.143% | 70 | 110 | -76.879% |
| 2026-08-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +3.550% | 1 | 109 | -77.143% |
| 2026-08-12 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | -2.874% | 13 | 103 | -76.331% |
| 2026-08-11 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +5.455% | 1 | 103 | -77.011% |
| 2026-08-10 | 1.6100 | 1.6500 | 1.6000 | 1.6500 | +0.610% | 68 | 111 | -75.758% |
| 2026-08-07 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | +3.145% | 47 | 87 | -75.610% |
| 2026-08-06 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 0.000% | 6 | 90 | -74.843% |
| 2026-08-05 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -9.659% | 1 | 90 | -74.843% |
| 2026-08-03 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | -5.376% | 41 | 50 | -77.273% |
| 2026-07-31 | 1.9700 | 1.9700 | 1.8600 | 1.8600 | +3.333% | 2 | 50 | -78.495% |
| 2026-07-30 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -6.250% | 1 | 49 | -77.778% |
| 2026-07-29 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +3.784% | 10 | 39 | -79.167% |
| 2026-07-27 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -1.070% | 1 | 40 | -78.378% |
| 2026-07-24 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -1.579% | 1 | 39 | -78.610% |
| 2026-07-23 | 1.8900 | 1.9400 | 1.8700 | 1.9000 | +4.972% | 42 | 37 | -78.947% |
| 2026-07-22 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -7.653% | 10 | 28 | -77.901% |
| 2026-07-20 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +0.513% | 1 | 28 | -79.592% |
| 2026-07-15 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -13.333% | 1 | 27 | -79.487% |
| 2026-07-07 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -13.462% | 1 | 27 | -82.222% |
| 2026-07-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.797% | 1 | 27 | -84.615% |
| 2026-07-01 | 2.8500 | 2.8500 | 2.7600 | 2.7600 | -8.306% | 3 | 28 | -85.507% |
| 2026-06-30 | 3.0700 | 3.0700 | 3.0100 | 3.0100 | -4.444% | 12 | 16 | -86.711% |
| 2026-06-24 | 2.9500 | 3.1500 | 2.9500 | 3.1500 | +19.318% | 11 | 5 | -87.302% |
| 2026-06-23 | 2.6500 | 2.6600 | 2.6400 | 2.6400 | 0.000% | 5 | 0 | -84.848% |