IBIT270219P00032000
IBIT Feb 19 2027 32.00 Put
optionOPRA
EODOct 14, 2026
0.51USD+15.909%(+0.07)300Vol1,530OI
IBIT270219P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +15.909% | 300 | 1,527 | 0.000% |
| 2026-10-12 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 1,526 | +15.909% |
| 2026-09-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 375 | 1,177 | +13.333% |
| 2026-09-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 450 | 729 | +2.000% |
| 2026-09-28 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | +6.250% | 486 | 245 | 0.000% |
| 2026-09-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -21.311% | 2 | 245 | +6.250% |
| 2026-09-18 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -30.682% | 4 | 247 | -16.393% |
| 2026-09-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +17.333% | 1 | 247 | -42.045% |
| 2026-09-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 1 | 247 | -32.000% |
| 2026-09-11 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -6.977% | 1 | 247 | -36.250% |
| 2026-09-10 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | -2.273% | 4 | 244 | -40.698% |
| 2026-09-08 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +14.286% | 1 | 244 | -42.045% |
| 2026-09-04 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -4.938% | 1 | 244 | -33.766% |
| 2026-08-31 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -8.989% | 1 | 243 | -37.037% |
| 2026-08-28 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | +3.488% | 13 | 232 | -42.697% |
| 2026-08-27 | 0.8800 | 0.8800 | 0.8500 | 0.8600 | -11.340% | 35 | 199 | -40.698% |
| 2026-08-26 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | +1.042% | 138 | 62 | -47.423% |
| 2026-08-25 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -5.882% | 1 | 62 | -46.875% |
| 2026-08-24 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -7.273% | 1 | 62 | -50.000% |
| 2026-08-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -21.429% | 1 | 62 | -53.636% |
| 2026-08-20 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -20.000% | 1 | 67 | -63.571% |
| 2026-08-19 | 2.0900 | 2.0900 | 1.7500 | 1.7500 | -19.355% | 22 | 59 | -70.857% |
| 2026-08-18 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -4.405% | 1 | 58 | -76.498% |
| 2026-08-13 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -2.575% | 1 | 58 | -77.533% |
| 2026-08-12 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +0.431% | 1 | 58 | -78.112% |
| 2026-08-11 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +0.870% | 1 | 58 | -78.017% |
| 2026-08-10 | 2.3000 | 2.3000 | 2.2700 | 2.3000 | +4.072% | 24 | 53 | -77.826% |
| 2026-08-07 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | -0.450% | 25 | 28 | -76.923% |
| 2026-08-06 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +3.738% | 1 | 28 | -77.027% |
| 2026-08-05 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -14.400% | 1 | 28 | -76.168% |
| 2026-07-31 | 2.4500 | 2.5600 | 2.4500 | 2.5000 | +1.215% | 140 | 9 | -79.600% |
| 2026-07-23 | 2.4600 | 2.5100 | 2.4600 | 2.4700 | +8.333% | 11 | 9 | -79.352% |
| 2026-07-22 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -5.785% | 1 | 9 | -77.632% |
| 2026-07-20 | 2.3900 | 2.4200 | 2.3900 | 2.4200 | -3.586% | 6 | 8 | -78.926% |
| 2026-07-16 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -17.705% | 1 | 8 | -79.681% |
| 2026-07-13 | 3.0400 | 3.0700 | 3.0200 | 3.0500 | +5.172% | 26 | 8 | -83.279% |
| 2026-07-09 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.045% | 1 | 7 | -82.414% |
| 2026-07-06 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -13.030% | 5 | 2 | -82.230% |
| 2026-07-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.172% | 1 | 1 | -84.545% |
| 2026-07-01 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 0.000% | 1 | 0 | -85.345% |