IBIT270219P00035000
IBIT Feb 19 2027 35.00 Put
optionOPRA
EODOct 15, 2026
0.82USD+7.895%(+0.06)2Vol673OI
IBIT270219P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +7.895% | 2 | 685 | 0.000% |
| 2026-10-14 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | +8.571% | 65 | 738 | +7.895% |
| 2026-10-12 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -1.408% | 5 | 733 | +17.143% |
| 2026-10-09 | 0.7100 | 0.7100 | 0.6600 | 0.7100 | -11.250% | 5 | 734 | +15.493% |
| 2026-10-08 | 0.7300 | 0.8000 | 0.7200 | 0.8000 | +17.647% | 96 | 731 | +2.500% |
| 2026-10-07 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | +21.429% | 10 | 721 | +20.588% |
| 2026-10-06 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -12.500% | 1 | 721 | +46.429% |
| 2026-10-02 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -9.859% | 5 | 716 | +28.125% |
| 2026-10-01 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +2.899% | 1 | 717 | +15.493% |
| 2026-09-30 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -12.658% | 3 | 720 | +18.841% |
| 2026-09-24 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | +1.282% | 22 | 738 | +3.797% |
| 2026-09-23 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | +9.859% | 10 | 728 | +5.128% |
| 2026-09-22 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -5.333% | 1 | 728 | +15.493% |
| 2026-09-21 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -21.053% | 10 | 731 | +9.333% |
| 2026-09-18 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | -20.833% | 122 | 840 | -13.684% |
| 2026-09-17 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | -11.111% | 101 | 740 | -31.667% |
| 2026-09-16 | 1.3500 | 1.3900 | 1.3100 | 1.3500 | -2.878% | 11 | 739 | -39.259% |
| 2026-09-15 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | +21.930% | 8 | 740 | -41.007% |
| 2026-09-14 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | -5.000% | 10 | 739 | -28.070% |
| 2026-09-11 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | -6.977% | 3 | 738 | -31.667% |
| 2026-09-08 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | +5.738% | 2 | 739 | -36.434% |
| 2026-09-04 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +3.390% | 2 | 737 | -32.787% |
| 2026-09-03 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | -13.869% | 22 | 740 | -30.508% |
| 2026-09-02 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 0.000% | 56 | 762 | -40.146% |
| 2026-09-01 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | -6.803% | 6 | 762 | -40.146% |
| 2026-08-28 | 1.3300 | 1.4700 | 1.3300 | 1.4700 | +9.701% | 33 | 786 | -44.218% |
| 2026-08-27 | 1.3700 | 1.3700 | 1.2800 | 1.3400 | -10.067% | 62 | 797 | -38.806% |
| 2026-08-26 | 1.5400 | 1.5400 | 1.4900 | 1.4900 | -1.325% | 85 | 718 | -44.966% |
| 2026-08-25 | 1.5300 | 1.5300 | 1.4900 | 1.5100 | -1.307% | 126 | 728 | -45.695% |
| 2026-08-24 | 1.5300 | 1.5700 | 1.5000 | 1.5300 | -11.047% | 220 | 535 | -46.405% |
| 2026-08-21 | 1.8000 | 1.8000 | 1.7000 | 1.7200 | -17.703% | 76 | 518 | -52.326% |
| 2026-08-20 | 2.0600 | 2.1500 | 2.0500 | 2.0900 | -20.229% | 258 | 539 | -60.766% |
| 2026-08-19 | 3.1200 | 3.1600 | 2.6200 | 2.6200 | -18.380% | 318 | 504 | -68.702% |
| 2026-08-18 | 3.1700 | 3.2200 | 3.1700 | 3.2100 | -5.588% | 150 | 506 | -74.455% |
| 2026-08-17 | 3.4000 | 3.4000 | 3.3300 | 3.4000 | -6.336% | 12 | 506 | -75.882% |
| 2026-08-14 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +5.831% | 1 | 505 | -77.410% |
| 2026-08-13 | 3.4000 | 3.4800 | 3.4000 | 3.4300 | -2.000% | 7 | 503 | -76.093% |
| 2026-08-12 | 3.4400 | 3.5700 | 3.3800 | 3.5000 | -1.408% | 289 | 481 | -76.571% |
| 2026-08-11 | 3.5500 | 3.5500 | 3.5000 | 3.5500 | +8.563% | 13 | 485 | -76.901% |
| 2026-08-10 | 3.2800 | 3.3200 | 3.2300 | 3.2700 | -2.388% | 196 | 465 | -74.924% |
| 2026-08-07 | 3.2200 | 3.3500 | 3.2000 | 3.3500 | +2.761% | 403 | 413 | -75.522% |
| 2026-08-06 | 3.2600 | 3.2700 | 3.2400 | 3.2600 | -0.912% | 9 | 415 | -74.847% |
| 2026-08-05 | 3.3100 | 3.3600 | 3.2800 | 3.2900 | -2.374% | 252 | 400 | -75.076% |
| 2026-08-04 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -5.070% | 1 | 400 | -75.668% |
| 2026-08-03 | 3.5600 | 3.5600 | 3.4800 | 3.5500 | -6.579% | 93 | 393 | -76.901% |
| 2026-07-31 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.556% | 10 | 383 | -78.421% |
| 2026-07-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +6.825% | 376 | 11 | -77.222% |
| 2026-07-22 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +2.121% | 1 | 11 | -75.668% |
| 2026-07-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 5 | 14 | -75.152% |
| 2026-07-15 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -9.320% | 5 | 11 | -77.222% |
| 2026-07-10 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -26.071% | 1 | 10 | -79.345% |
| 2026-06-25 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +0.187% | 1 | 9 | -84.730% |
| 2026-06-24 | 5.4000 | 5.4000 | 5.3300 | 5.3600 | +16.522% | 9 | 5 | -84.701% |
| 2026-06-23 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 0.000% | 5 | 0 | -82.174% |