IBIT270219P00037000
IBIT Feb 19 2027 37.00 Put
optionOPRA
EODOct 15, 2026
1.02USD+3.030%(+0.03)15Vol631OI
IBIT270219P00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | +3.030% | 15 | 626 | 0.000% |
| 2026-10-14 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | +2.062% | 6 | 626 | +3.030% |
| 2026-10-09 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 2 | 625 | +5.155% |
| 2026-10-08 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +5.435% | 2 | 624 | +5.155% |
| 2026-10-07 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | +15.000% | 41 | 650 | +10.870% |
| 2026-10-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -12.088% | 5 | 650 | +27.500% |
| 2026-10-02 | 0.8200 | 0.9100 | 0.8200 | 0.9100 | -1.087% | 261 | 486 | +12.088% |
| 2026-10-01 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -12.381% | 5 | 491 | +10.870% |
| 2026-09-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 1 | 491 | -2.857% |
| 2026-09-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 1 | 491 | -2.857% |
| 2026-09-23 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +7.292% | 1 | 513 | -0.971% |
| 2026-09-22 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | -3.030% | 6 | 508 | +6.250% |
| 2026-09-21 | 1.0800 | 1.0800 | 0.9900 | 0.9900 | -22.047% | 69 | 504 | +3.030% |
| 2026-09-18 | 1.3900 | 1.3900 | 1.2600 | 1.2700 | -22.561% | 132 | 403 | -19.685% |
| 2026-09-17 | 1.7500 | 1.7500 | 1.6400 | 1.6400 | -12.299% | 14 | 401 | -37.805% |
| 2026-09-16 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | +2.747% | 2 | 401 | -45.455% |
| 2026-09-15 | 1.8700 | 1.8700 | 1.8200 | 1.8200 | +18.182% | 154 | 454 | -43.956% |
| 2026-09-14 | 1.5300 | 1.5700 | 1.5300 | 1.5400 | -19.792% | 163 | 542 | -33.766% |
| 2026-09-10 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +12.941% | 3 | 542 | -46.875% |
| 2026-09-09 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.299% | 1 | 543 | -40.000% |
| 2026-09-08 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +8.075% | 1 | 542 | -41.379% |
| 2026-09-03 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | -10.556% | 300 | 304 | -36.646% |
| 2026-09-02 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.743% | 3 | 304 | -43.333% |
| 2026-08-28 | 1.7700 | 1.8700 | 1.7400 | 1.8700 | +6.857% | 8 | 307 | -45.455% |
| 2026-08-27 | 1.7500 | 1.7900 | 1.6900 | 1.7500 | -11.616% | 321 | 265 | -41.714% |
| 2026-08-26 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.493% | 1 | 265 | -48.485% |
| 2026-08-25 | 1.9500 | 2.0100 | 1.9500 | 2.0100 | -0.495% | 180 | 132 | -49.254% |
| 2026-08-24 | 2.0500 | 2.0500 | 2.0000 | 2.0200 | -10.222% | 19 | 115 | -49.505% |
| 2026-08-21 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | -18.478% | 11 | 110 | -54.667% |
| 2026-08-20 | 2.9300 | 2.9900 | 2.7400 | 2.7600 | -22.034% | 343 | 126 | -63.043% |
| 2026-08-19 | 3.4700 | 3.5400 | 3.4600 | 3.5400 | -14.699% | 54 | 138 | -71.186% |
| 2026-08-18 | 4.1200 | 4.1500 | 4.1200 | 4.1500 | -2.353% | 6 | 138 | -75.422% |
| 2026-08-17 | 4.2200 | 4.2600 | 4.1500 | 4.2500 | -7.002% | 207 | 120 | -76.000% |
| 2026-08-14 | 4.6500 | 4.6500 | 4.5100 | 4.5700 | +3.628% | 127 | 138 | -77.681% |
| 2026-08-10 | 4.3500 | 4.4100 | 4.3500 | 4.4100 | +7.299% | 3 | 137 | -76.871% |
| 2026-08-07 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -0.964% | 5 | 132 | -75.182% |
| 2026-08-05 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | -3.935% | 3 | 133 | -75.422% |
| 2026-08-04 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -2.921% | 1 | 132 | -76.389% |
| 2026-08-03 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -7.867% | 6 | 132 | -77.079% |
| 2026-07-31 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +5.689% | 3 | 129 | -78.882% |
| 2026-07-29 | 4.5400 | 4.5800 | 4.5300 | 4.5700 | +4.577% | 172 | 93 | -77.681% |
| 2026-07-27 | 4.3300 | 4.3900 | 4.3300 | 4.3700 | +5.301% | 174 | 57 | -76.659% |
| 2026-07-21 | 4.1400 | 4.1500 | 4.1400 | 4.1500 | -7.778% | 27 | 31 | -75.422% |
| 2026-07-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -14.773% | 30 | 1 | -77.333% |
| 2026-06-18 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 0.000% | 1 | 1 | -80.682% |