IBIT270219P00033000
IBIT Feb 19 2027 33.00 Put
optionOPRA
EODOct 14, 2026
0.56USD+3.704%(+0.02)7Vol274OI
IBIT270219P00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +3.704% | 7 | 268 | 0.000% |
| 2026-10-09 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +22.727% | 1 | 268 | +3.704% |
| 2026-10-06 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | -4.348% | 104 | 289 | +27.273% |
| 2026-10-05 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | -13.208% | 8 | 290 | +21.739% |
| 2026-10-02 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | -1.852% | 16 | 279 | +5.660% |
| 2026-09-30 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | -3.571% | 4 | 279 | +3.704% |
| 2026-09-24 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 20 | 266 | 0.000% |
| 2026-09-23 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | -1.724% | 17 | 275 | -1.754% |
| 2026-09-21 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -17.143% | 1 | 276 | -3.448% |
| 2026-09-18 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -23.913% | 5 | 273 | -20.000% |
| 2026-09-17 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -6.122% | 1 | 272 | -39.130% |
| 2026-09-16 | 1.0000 | 1.0200 | 0.9800 | 0.9800 | -2.000% | 9 | 271 | -42.857% |
| 2026-09-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +17.647% | 1 | 272 | -44.000% |
| 2026-09-14 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | -12.371% | 2 | 271 | -34.118% |
| 2026-09-09 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -2.020% | 1 | 271 | -42.268% |
| 2026-09-08 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +13.793% | 1 | 271 | -43.434% |
| 2026-09-03 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | -14.706% | 2 | 273 | -35.632% |
| 2026-09-02 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +0.990% | 1 | 282 | -45.098% |
| 2026-09-01 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | -0.980% | 11 | 273 | -44.554% |
| 2026-08-31 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -3.774% | 1 | 272 | -45.098% |
| 2026-08-28 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | -5.357% | 6 | 273 | -47.170% |
| 2026-08-26 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -0.885% | 1 | 274 | -50.000% |
| 2026-08-25 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -6.612% | 2 | 273 | -50.442% |
| 2026-08-24 | 1.1800 | 1.2100 | 1.1200 | 1.2100 | -4.724% | 57 | 251 | -53.719% |
| 2026-08-21 | 1.3000 | 1.3900 | 1.2700 | 1.2700 | -20.126% | 8 | 250 | -55.906% |
| 2026-08-20 | 1.6600 | 1.6700 | 1.5500 | 1.5900 | -20.101% | 78 | 233 | -64.780% |
| 2026-08-19 | 2.0000 | 2.0300 | 1.9900 | 1.9900 | -26.022% | 6 | 231 | -71.859% |
| 2026-08-13 | 2.6300 | 2.7200 | 2.6300 | 2.6900 | +1.128% | 11 | 230 | -79.182% |
| 2026-08-12 | 2.6800 | 2.7200 | 2.6400 | 2.6600 | -2.206% | 256 | 212 | -78.947% |
| 2026-08-11 | 2.6000 | 2.7300 | 2.6000 | 2.7200 | +8.800% | 157 | 194 | -79.412% |
| 2026-08-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -0.398% | 5 | 189 | -77.600% |
| 2026-08-07 | 2.4900 | 2.5100 | 2.4900 | 2.5100 | -11.307% | 11 | 189 | -77.689% |
| 2026-07-31 | 2.8500 | 2.8800 | 2.8000 | 2.8300 | -0.352% | 140 | 204 | -80.212% |
| 2026-07-23 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | +4.797% | 2 | 204 | -80.282% |
| 2026-07-20 | 2.7500 | 2.7500 | 2.7000 | 2.7100 | -3.901% | 6 | 203 | -79.336% |
| 2026-07-15 | 2.8200 | 2.8400 | 2.7600 | 2.8200 | -8.143% | 252 | 215 | -80.142% |
| 2026-07-14 | 3.0600 | 3.0900 | 3.0400 | 3.0700 | -10.234% | 100 | 198 | -81.759% |
| 2026-07-13 | 3.4500 | 3.4700 | 3.4100 | 3.4200 | -6.557% | 46 | 178 | -83.626% |
| 2026-07-08 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +1.667% | 5 | 173 | -84.699% |
| 2026-07-02 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | -11.330% | 2 | 172 | -84.444% |
| 2026-07-01 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -7.727% | 125 | 224 | -86.207% |
| 2026-06-30 | 4.4400 | 4.5000 | 4.2900 | 4.4000 | +10.553% | 345 | 160 | -87.273% |
| 2026-06-29 | 4.3400 | 4.3400 | 3.9800 | 3.9800 | -2.927% | 43 | 154 | -85.930% |
| 2026-06-26 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.482% | 1 | 153 | -86.341% |
| 2026-06-25 | 4.4500 | 4.4800 | 4.4200 | 4.4800 | +3.226% | 106 | 54 | -87.500% |
| 2026-06-24 | 4.1500 | 4.3400 | 4.1400 | 4.3400 | +31.515% | 3 | 52 | -87.097% |
| 2026-06-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 102 | 0 | -83.030% |