IBIT270219P00036000
IBIT Feb 19 2027 36.00 Put
optionOPRA
EODOct 16, 2026
0.90USD+2.273%(+0.02)27Vol814OI
IBIT270219P00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.8800 | 0.9300 | 0.8800 | 0.9000 | +2.273% | 27 | 824 | 0.000% |
| 2026-10-15 | 0.9500 | 0.9500 | 0.8700 | 0.8800 | +10.000% | 35 | 802 | +2.273% |
| 2026-10-12 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | -6.977% | 7 | 802 | +12.500% |
| 2026-10-09 | 0.8600 | 0.8600 | 0.8000 | 0.8600 | -12.245% | 3 | 805 | +4.651% |
| 2026-10-08 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | +27.273% | 4 | 806 | -8.163% |
| 2026-10-07 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -2.532% | 1 | 808 | +16.883% |
| 2026-10-02 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | -5.952% | 15 | 806 | +13.924% |
| 2026-10-01 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -4.545% | 1 | 807 | +7.143% |
| 2026-09-28 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.000% | 12 | 802 | +2.273% |
| 2026-09-24 | 0.8700 | 0.8900 | 0.8700 | 0.8800 | -2.222% | 3 | 802 | +2.273% |
| 2026-09-23 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | -17.431% | 10 | 797 | 0.000% |
| 2026-09-18 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | -26.846% | 42 | 788 | -17.431% |
| 2026-09-17 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | -4.487% | 2 | 788 | -39.597% |
| 2026-09-16 | 1.6100 | 1.6300 | 1.5600 | 1.5600 | -4.294% | 10 | 789 | -42.308% |
| 2026-09-15 | 1.6300 | 1.7200 | 1.5800 | 1.6300 | +22.556% | 22 | 774 | -44.785% |
| 2026-09-14 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | -11.333% | 16 | 772 | -32.331% |
| 2026-09-11 | 1.5000 | 1.5100 | 1.4000 | 1.5000 | -4.459% | 24 | 756 | -40.000% |
| 2026-09-09 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +2.614% | 20 | 736 | -42.675% |
| 2026-09-08 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | +10.870% | 2 | 737 | -41.176% |
| 2026-09-04 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +1.471% | 1 | 736 | -34.783% |
| 2026-09-03 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -13.376% | 26 | 724 | -33.824% |
| 2026-09-02 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 0.000% | 6 | 718 | -42.675% |
| 2026-08-28 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +3.289% | 1 | 719 | -42.675% |
| 2026-08-27 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | -11.111% | 17 | 725 | -40.789% |
| 2026-08-26 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.286% | 1 | 842 | -47.368% |
| 2026-08-25 | 1.7500 | 1.7700 | 1.7200 | 1.7500 | +1.156% | 292 | 949 | -48.571% |
| 2026-08-24 | 1.7600 | 1.7800 | 1.7200 | 1.7300 | -12.626% | 16 | 939 | -47.977% |
| 2026-08-21 | 2.0100 | 2.0600 | 1.9300 | 1.9800 | -16.807% | 441 | 1,281 | -54.545% |
| 2026-08-20 | 2.5700 | 2.5700 | 2.3700 | 2.3800 | -20.667% | 258 | 1,302 | -62.185% |
| 2026-08-19 | 3.5900 | 3.6200 | 3.0000 | 3.0000 | -17.355% | 268 | 1,296 | -70.000% |
| 2026-08-18 | 3.7500 | 3.7500 | 3.6200 | 3.6300 | -5.222% | 302 | 1,185 | -75.207% |
| 2026-08-17 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -4.489% | 10 | 1,175 | -76.501% |
| 2026-08-14 | 4.1100 | 4.1100 | 4.0000 | 4.0100 | +1.519% | 125 | 1,182 | -77.556% |
| 2026-08-12 | 3.9100 | 4.0700 | 3.8800 | 3.9500 | +2.597% | 288 | 1,147 | -77.215% |
| 2026-08-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 119 | 1,028 | -76.623% |
| 2026-08-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +3.723% | 1 | 1,028 | -76.923% |
| 2026-08-07 | 3.6800 | 3.7900 | 3.6300 | 3.7600 | +2.174% | 372 | 1,011 | -76.064% |
| 2026-08-06 | 3.7000 | 3.7200 | 3.6800 | 3.6800 | -5.641% | 5 | 1,010 | -75.543% |
| 2026-08-05 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +0.775% | 6 | 1,010 | -76.923% |
| 2026-08-04 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -2.273% | 1 | 1,009 | -76.744% |
| 2026-08-03 | 4.0200 | 4.0200 | 3.9300 | 3.9600 | +2.857% | 91 | 1,008 | -77.273% |
| 2026-07-30 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.938% | 1 | 1,007 | -76.623% |
| 2026-07-29 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -3.571% | 517 | 560 | -77.778% |
| 2026-07-28 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | +3.704% | 2 | 560 | -78.571% |
| 2026-07-23 | 4.0500 | 4.0700 | 4.0000 | 4.0500 | -10.596% | 5 | 558 | -77.778% |
| 2026-07-17 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +7.857% | 1 | 558 | -80.132% |
| 2026-07-14 | 4.3800 | 4.3800 | 4.2000 | 4.2000 | -13.223% | 101 | 543 | -78.571% |
| 2026-07-13 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | +8.764% | 8 | 542 | -81.405% |
| 2026-07-10 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -10.463% | 1 | 541 | -79.775% |
| 2026-07-08 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +8.043% | 1 | 540 | -81.891% |
| 2026-07-06 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -14.815% | 1 | 540 | -80.435% |
| 2026-06-29 | 5.4000 | 5.4100 | 5.3500 | 5.4000 | +17.391% | 602 | 110 | -83.333% |
| 2026-06-22 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | 0.000% | 110 | 0 | -80.435% |