IBIT270219P00039000
IBIT Feb 19 2027 39.00 Put
optionOPRA
EODOct 15, 2026
1.38USD+8.661%(+0.11)62Vol533OI
IBIT270219P00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.3600 | 1.3800 | 1.3300 | 1.3800 | +8.661% | 62 | 503 | 0.000% |
| 2026-10-14 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -3.053% | 5 | 498 | +8.661% |
| 2026-10-12 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -2.963% | 1 | 498 | +5.344% |
| 2026-10-09 | 1.3300 | 1.3500 | 1.2900 | 1.3500 | -3.571% | 36 | 491 | +2.222% |
| 2026-10-08 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | +12.000% | 2 | 492 | -1.429% |
| 2026-10-07 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | +13.636% | 11 | 495 | +10.400% |
| 2026-10-05 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | -9.091% | 10 | 487 | +25.455% |
| 2026-10-02 | 1.1100 | 1.2100 | 1.1100 | 1.2100 | -3.200% | 61 | 428 | +14.050% |
| 2026-10-01 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | -8.088% | 354 | 469 | +10.400% |
| 2026-09-29 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -4.225% | 1 | 521 | +1.471% |
| 2026-09-28 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | +0.709% | 365 | 221 | -2.817% |
| 2026-09-24 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | +9.302% | 2 | 221 | -2.128% |
| 2026-09-22 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 0.000% | 67 | 251 | +6.977% |
| 2026-09-21 | 1.4000 | 1.4000 | 1.2900 | 1.2900 | -24.561% | 69 | 213 | +6.977% |
| 2026-09-18 | 1.7600 | 1.7600 | 1.7100 | 1.7100 | -25.652% | 15 | 202 | -19.298% |
| 2026-09-17 | 2.3300 | 2.3300 | 2.3000 | 2.3000 | -7.631% | 2 | 202 | -40.000% |
| 2026-09-16 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | 0.000% | 2 | 201 | -44.578% |
| 2026-09-15 | 2.4900 | 2.4900 | 2.4800 | 2.4900 | +20.874% | 5 | 200 | -44.578% |
| 2026-09-14 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -11.207% | 10 | 190 | -33.010% |
| 2026-09-03 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -4.918% | 12 | 190 | -40.517% |
| 2026-09-02 | 2.4500 | 2.4800 | 2.4300 | 2.4400 | +0.826% | 52 | 198 | -43.443% |
| 2026-09-01 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -2.419% | 1 | 197 | -42.975% |
| 2026-08-28 | 2.3500 | 2.4800 | 2.3500 | 2.4800 | +5.085% | 25 | 201 | -44.355% |
| 2026-08-27 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | -10.943% | 5 | 201 | -41.525% |
| 2026-08-25 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -0.376% | 2 | 202 | -47.925% |
| 2026-08-24 | 2.6400 | 2.6600 | 2.5700 | 2.6600 | -9.831% | 8 | 204 | -48.120% |
| 2026-08-21 | 2.9700 | 3.0400 | 2.9100 | 2.9500 | -17.598% | 63 | 200 | -53.220% |
| 2026-08-20 | 3.7500 | 3.7500 | 3.5800 | 3.5800 | -18.636% | 144 | 136 | -61.453% |
| 2026-08-19 | 4.4100 | 4.4500 | 4.4000 | 4.4000 | -23.478% | 108 | 28 | -68.636% |
| 2026-08-14 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.679% | 5 | 28 | -76.000% |
| 2026-08-12 | 5.6000 | 5.6000 | 5.5900 | 5.6000 | +6.667% | 9 | 28 | -75.357% |
| 2026-08-06 | 5.2900 | 5.2900 | 5.2500 | 5.2500 | -1.316% | 4 | 26 | -73.714% |
| 2026-08-05 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -0.746% | 10 | 16 | -74.060% |
| 2026-07-22 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -31.458% | 15 | 1 | -74.254% |
| 2026-06-25 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 0.000% | 1 | 0 | -82.353% |