IBIT270219P00038000
IBIT Feb 19 2027 38.00 Put
optionOPRA
EODOct 16, 2026
1.22USD+7.965%(+0.09)5Vol1,087OI
IBIT270219P00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | +7.965% | 5 | 1,085 | 0.000% |
| 2026-10-15 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -3.419% | 1 | 1,086 | +7.965% |
| 2026-10-14 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +10.377% | 15 | 1,090 | +4.274% |
| 2026-10-13 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | -6.195% | 48 | 1,068 | +15.094% |
| 2026-10-12 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -2.586% | 1 | 1,068 | +7.965% |
| 2026-10-09 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | -7.200% | 26 | 1,049 | +5.172% |
| 2026-10-08 | 1.1800 | 1.3000 | 1.1800 | 1.2500 | +19.048% | 29 | 1,036 | -2.400% |
| 2026-10-07 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | +12.903% | 2 | 1,034 | +16.190% |
| 2026-10-05 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -4.124% | 5 | 1,034 | +31.183% |
| 2026-10-02 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -9.346% | 5 | 1,034 | +25.773% |
| 2026-10-01 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -2.727% | 3 | 1,035 | +14.019% |
| 2026-09-30 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | -11.290% | 6 | 1,039 | +10.909% |
| 2026-09-28 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | +4.202% | 5 | 1,039 | -1.613% |
| 2026-09-24 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | -0.833% | 8 | 1,046 | +2.521% |
| 2026-09-23 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | +5.263% | 6 | 1,046 | +1.667% |
| 2026-09-22 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -1.724% | 1 | 1,047 | +7.018% |
| 2026-09-21 | 1.1000 | 1.2200 | 1.1000 | 1.1600 | -21.088% | 55 | 1,081 | +5.172% |
| 2026-09-18 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | -25.000% | 47 | 1,048 | -17.007% |
| 2026-09-17 | 1.9900 | 2.0100 | 1.9600 | 1.9600 | -6.667% | 3 | 1,047 | -37.755% |
| 2026-09-16 | 2.1700 | 2.1700 | 2.1000 | 2.1000 | +0.478% | 7 | 1,042 | -41.905% |
| 2026-09-15 | 2.1400 | 2.1700 | 2.0900 | 2.0900 | +13.587% | 4 | 1,040 | -41.627% |
| 2026-09-14 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -12.381% | 1 | 1,041 | -33.696% |
| 2026-09-10 | 2.1000 | 2.1300 | 2.1000 | 2.1000 | +11.111% | 3 | 1,040 | -41.905% |
| 2026-09-04 | 1.9100 | 1.9800 | 1.8700 | 1.8900 | -10.849% | 190 | 1,129 | -35.450% |
| 2026-09-02 | 2.1500 | 2.1500 | 2.1100 | 2.1200 | +3.922% | 203 | 975 | -42.453% |
| 2026-09-01 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -3.318% | 1 | 975 | -40.196% |
| 2026-08-31 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | +1.932% | 5 | 975 | -42.180% |
| 2026-08-28 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +4.020% | 1 | 975 | -41.063% |
| 2026-08-27 | 2.0100 | 2.0600 | 1.9500 | 1.9900 | -11.947% | 305 | 945 | -38.693% |
| 2026-08-26 | 2.3400 | 2.3400 | 2.2600 | 2.2600 | +0.444% | 4 | 942 | -46.018% |
| 2026-08-25 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -2.174% | 1 | 942 | -45.778% |
| 2026-08-24 | 2.3600 | 2.3600 | 2.3000 | 2.3000 | -10.156% | 8 | 941 | -46.957% |
| 2026-08-21 | 2.6700 | 2.6700 | 2.5600 | 2.5600 | -20.000% | 3 | 944 | -52.344% |
| 2026-08-20 | 3.3700 | 3.3700 | 3.1300 | 3.2000 | -19.192% | 342 | 958 | -61.875% |
| 2026-08-19 | 4.4600 | 4.4600 | 3.9100 | 3.9600 | -14.839% | 64 | 960 | -69.192% |
| 2026-08-18 | 4.6700 | 4.6900 | 4.6400 | 4.6500 | -1.064% | 6 | 960 | -73.763% |
| 2026-08-17 | 4.7900 | 4.8000 | 4.6800 | 4.7000 | -8.738% | 206 | 959 | -74.043% |
| 2026-08-13 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | +8.879% | 25 | 935 | -76.311% |
| 2026-08-06 | 4.7100 | 4.7300 | 4.7100 | 4.7300 | +1.720% | 4 | 935 | -74.207% |
| 2026-08-05 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.517% | 110 | 840 | -73.763% |
| 2026-08-04 | 4.9400 | 4.9400 | 4.8700 | 4.8700 | 0.000% | 15 | 848 | -74.949% |
| 2026-07-30 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -3.564% | 1 | 849 | -74.949% |
| 2026-07-29 | 5.0900 | 5.1100 | 5.0500 | 5.0500 | +5.208% | 772 | 246 | -75.842% |
| 2026-07-27 | 4.8600 | 4.9000 | 4.8000 | 4.8000 | -5.882% | 189 | 223 | -74.583% |
| 2026-07-24 | 5.2100 | 5.2100 | 5.1000 | 5.1000 | +8.511% | 9 | 216 | -76.078% |
| 2026-07-21 | 4.7000 | 4.7100 | 4.7000 | 4.7000 | -3.491% | 167 | 55 | -74.043% |
| 2026-07-20 | 4.8700 | 4.8700 | 4.8500 | 4.8700 | -1.616% | 10 | 59 | -74.949% |
| 2026-07-15 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -3.509% | 2 | 57 | -75.354% |
| 2026-07-14 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -8.719% | 10 | 47 | -76.218% |
| 2026-07-06 | 5.5900 | 5.6200 | 5.5900 | 5.6200 | -8.618% | 2 | 48 | -78.292% |
| 2026-07-02 | 6.1400 | 6.1500 | 6.1400 | 6.1500 | -7.519% | 8 | 45 | -80.163% |
| 2026-07-01 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -3.902% | 5 | 45 | -81.654% |
| 2026-06-26 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -3.755% | 2 | 43 | -82.370% |
| 2026-06-25 | 7.1300 | 7.2600 | 7.1300 | 7.1900 | +11.473% | 7 | 40 | -83.032% |
| 2026-06-24 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | +5.392% | 34 | 6 | -81.085% |
| 2026-06-23 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +11.883% | 5 | 1 | -80.065% |
| 2026-06-22 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 0.000% | 1 | 0 | -77.697% |