IBIT270219P00040000
IBIT Feb 19 2027 40.00 Put
optionOPRA
EODOct 16, 2026
1.68USD+7.006%(+0.11)22Vol6,632OI
IBIT270219P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.5800 | 1.7000 | 1.5800 | 1.6800 | +7.006% | 22 | 6,631 | 0.000% |
| 2026-10-15 | 1.7500 | 1.7500 | 1.5700 | 1.5700 | -0.633% | 12 | 6,621 | +7.006% |
| 2026-10-14 | 1.6000 | 1.7000 | 1.5800 | 1.5800 | +5.333% | 4 | 6,621 | +6.329% |
| 2026-10-13 | 1.4900 | 1.5000 | 1.4600 | 1.5000 | -2.597% | 103 | 6,619 | +12.000% |
| 2026-10-12 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 0.000% | 2 | 6,617 | +9.091% |
| 2026-10-09 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -9.942% | 1 | 6,618 | +9.091% |
| 2026-10-08 | 1.6300 | 1.7700 | 1.6000 | 1.7100 | +17.931% | 37 | 6,606 | -1.754% |
| 2026-10-07 | 1.4800 | 1.4900 | 1.4500 | 1.4500 | +13.281% | 65 | 6,604 | +15.862% |
| 2026-10-06 | 1.2200 | 1.2800 | 1.2000 | 1.2800 | +0.787% | 39 | 6,604 | +31.250% |
| 2026-10-05 | 1.2700 | 1.3000 | 1.2500 | 1.2700 | -12.414% | 40 | 6,608 | +32.283% |
| 2026-10-02 | 1.2900 | 1.4600 | 1.2900 | 1.4500 | -1.361% | 85 | 6,614 | +15.862% |
| 2026-10-01 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.649% | 100 | 6,718 | +14.286% |
| 2026-09-30 | 1.4400 | 1.5100 | 1.4100 | 1.5100 | -5.625% | 76 | 6,755 | +11.258% |
| 2026-09-29 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | -1.840% | 5 | 6,758 | +5.000% |
| 2026-09-28 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | +1.242% | 152 | 6,623 | +3.067% |
| 2026-09-25 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | +1.899% | 8 | 6,622 | +4.348% |
| 2026-09-24 | 1.6500 | 1.6700 | 1.5800 | 1.5800 | -3.659% | 12 | 6,622 | +6.329% |
| 2026-09-23 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +12.329% | 5 | 6,642 | +2.439% |
| 2026-09-22 | 1.5000 | 1.5100 | 1.4300 | 1.4600 | -4.575% | 75 | 6,654 | +15.068% |
| 2026-09-21 | 1.6300 | 1.6400 | 1.5100 | 1.5300 | -24.257% | 126 | 6,608 | +9.804% |
| 2026-09-18 | 2.2100 | 2.2100 | 1.9900 | 2.0200 | -24.345% | 60 | 6,587 | -16.832% |
| 2026-09-17 | 2.6400 | 2.6700 | 2.6400 | 2.6700 | -6.969% | 10 | 6,586 | -37.079% |
| 2026-09-16 | 2.9000 | 2.9000 | 2.8400 | 2.8700 | -1.034% | 11 | 6,579 | -41.463% |
| 2026-09-15 | 2.8300 | 2.9000 | 2.8300 | 2.9000 | +20.332% | 4 | 6,578 | -42.069% |
| 2026-09-14 | 2.3800 | 2.4100 | 2.3800 | 2.4100 | -5.118% | 3 | 6,577 | -30.290% |
| 2026-09-11 | 2.5900 | 2.5900 | 2.5400 | 2.5400 | -9.286% | 18 | 6,592 | -33.858% |
| 2026-09-10 | 2.9000 | 2.9000 | 2.7800 | 2.8000 | +7.692% | 16 | 6,583 | -40.000% |
| 2026-09-09 | 2.7000 | 2.7000 | 2.5900 | 2.6000 | -4.762% | 4,940 | 2,283 | -35.385% |
| 2026-09-08 | 2.4700 | 2.7300 | 2.4700 | 2.7300 | +6.641% | 948 | 1,552 | -38.462% |
| 2026-09-04 | 2.5600 | 2.6000 | 2.4700 | 2.5600 | +8.017% | 151 | 1,510 | -34.375% |
| 2026-09-03 | 2.4100 | 2.4600 | 2.3600 | 2.3700 | -15.054% | 156 | 1,483 | -29.114% |
| 2026-09-02 | 2.7900 | 2.8200 | 2.7800 | 2.7900 | +0.360% | 23 | 1,494 | -39.785% |
| 2026-09-01 | 2.7000 | 2.7800 | 2.7000 | 2.7800 | +7.336% | 8 | 1,490 | -39.568% |
| 2026-08-31 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -10.069% | 1 | 1,491 | -35.135% |
| 2026-08-28 | 2.7800 | 2.8800 | 2.7800 | 2.8800 | +7.865% | 18 | 1,496 | -41.667% |
| 2026-08-27 | 2.7300 | 2.7300 | 2.6000 | 2.6700 | -10.403% | 14 | 1,496 | -37.079% |
| 2026-08-26 | 3.0600 | 3.1000 | 2.9800 | 2.9800 | +0.676% | 267 | 1,480 | -43.624% |
| 2026-08-25 | 2.9900 | 3.0100 | 2.9400 | 2.9600 | -0.671% | 59 | 1,485 | -43.243% |
| 2026-08-24 | 3.0300 | 3.0700 | 2.9800 | 2.9800 | -9.146% | 5 | 1,485 | -43.624% |
| 2026-08-21 | 3.3800 | 3.4200 | 3.2800 | 3.2800 | -20.000% | 86 | 1,478 | -48.780% |
| 2026-08-20 | 4.2500 | 4.2600 | 4.0300 | 4.1000 | -19.132% | 250 | 1,482 | -59.024% |
| 2026-08-19 | 5.6500 | 5.6500 | 5.0700 | 5.0700 | -16.885% | 27 | 1,465 | -66.864% |
| 2026-08-13 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +3.041% | 1 | 1,464 | -72.459% |
| 2026-08-05 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -8.217% | 10 | 1,454 | -71.622% |
| 2026-07-31 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +7.143% | 1 | 1,455 | -73.953% |
| 2026-07-30 | 6.0300 | 6.0300 | 6.0100 | 6.0200 | -3.680% | 8 | 1,447 | -72.093% |
| 2026-07-24 | 6.3600 | 6.3600 | 6.2500 | 6.2500 | +10.229% | 5 | 1,442 | -73.120% |
| 2026-07-21 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -7.504% | 1 | 1,441 | -70.370% |
| 2026-07-20 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -14.743% | 1 | 1,442 | -72.594% |
| 2026-07-13 | 7.1300 | 7.2700 | 7.0900 | 7.1900 | -2.177% | 28 | 1,422 | -76.634% |
| 2026-07-08 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +9.375% | 10 | 1,431 | -77.143% |
| 2026-07-07 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -0.297% | 2 | 1,433 | -75.000% |
| 2026-07-06 | 7.3100 | 7.3100 | 6.7400 | 6.7400 | -17.402% | 3 | 1,432 | -75.074% |
| 2026-06-26 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -2.158% | 10 | 1,423 | -79.412% |
| 2026-06-24 | 8.4700 | 8.4700 | 8.3400 | 8.3400 | +24.850% | 11 | 1,415 | -79.856% |
| 2026-06-22 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -4.161% | 10 | 5 | -74.850% |
| 2026-06-18 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | 0.000% | 5 | 0 | -75.897% |