IBIT270219P00041000
IBIT Feb 19 2027 41.00 Put
optionOPRA
EODOct 9, 2026
1.78USD-13.171%(-0.27)1Vol255OI
IBIT270219P00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -13.171% | 1 | 255 | 0.000% |
| 2026-10-08 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | +19.186% | 3 | 254 | -13.171% |
| 2026-10-07 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +18.621% | 1 | 254 | +3.488% |
| 2026-10-06 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 1 | 255 | +22.759% |
| 2026-10-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 10 | 263 | +18.667% |
| 2026-10-02 | 1.4500 | 1.6000 | 1.4500 | 1.6000 | -9.605% | 41 | 260 | +11.250% |
| 2026-10-01 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -3.804% | 2 | 261 | +0.565% |
| 2026-09-28 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -1.075% | 1 | 261 | -3.261% |
| 2026-09-25 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | -1.587% | 2 | 263 | -4.301% |
| 2026-09-24 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +1.070% | 1 | 262 | -5.820% |
| 2026-09-23 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +9.357% | 1 | 262 | -4.813% |
| 2026-09-22 | 1.7200 | 1.7200 | 1.6800 | 1.7100 | -2.286% | 7 | 262 | +4.094% |
| 2026-09-21 | 1.8500 | 1.8700 | 1.7400 | 1.7500 | -23.246% | 18 | 258 | +1.714% |
| 2026-09-18 | 2.4600 | 2.4700 | 2.2800 | 2.2800 | -22.712% | 16 | 246 | -21.930% |
| 2026-09-17 | 3.0700 | 3.0700 | 2.9500 | 2.9500 | -11.940% | 22 | 225 | -39.661% |
| 2026-09-16 | 3.2400 | 3.3500 | 3.2400 | 3.3500 | +2.446% | 22 | 284 | -46.866% |
| 2026-09-15 | 3.2700 | 3.2700 | 3.2500 | 3.2700 | +17.204% | 4 | 281 | -45.566% |
| 2026-09-14 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -7.921% | 140 | 351 | -36.201% |
| 2026-09-11 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -4.416% | 2 | 352 | -41.254% |
| 2026-09-10 | 3.2800 | 3.2800 | 3.1700 | 3.1700 | +5.667% | 150 | 210 | -43.849% |
| 2026-09-09 | 3.0000 | 3.0200 | 2.9800 | 3.0000 | +4.167% | 42 | 208 | -40.667% |
| 2026-09-04 | 2.8600 | 2.9000 | 2.8600 | 2.8800 | +7.463% | 4 | 208 | -38.194% |
| 2026-09-03 | 2.7800 | 2.8100 | 2.6700 | 2.6800 | -14.921% | 136 | 208 | -33.582% |
| 2026-09-02 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | -2.477% | 24 | 207 | -43.492% |
| 2026-09-01 | 3.0900 | 3.2300 | 3.0500 | 3.2300 | -0.615% | 115 | 199 | -44.892% |
| 2026-08-28 | 3.1500 | 3.2500 | 3.0600 | 3.2500 | +9.060% | 14 | 185 | -45.231% |
| 2026-08-27 | 3.0700 | 3.0700 | 2.9800 | 2.9800 | -12.610% | 6 | 184 | -40.268% |
| 2026-08-26 | 3.4900 | 3.4900 | 3.4000 | 3.4100 | +2.711% | 260 | 181 | -47.801% |
| 2026-08-25 | 3.3000 | 3.4000 | 3.3000 | 3.3200 | -3.207% | 65 | 183 | -46.386% |
| 2026-08-24 | 3.4600 | 3.4700 | 3.4300 | 3.4300 | -10.209% | 4 | 184 | -48.105% |
| 2026-08-21 | 3.7600 | 3.8800 | 3.7000 | 3.8200 | -15.859% | 101 | 175 | -53.403% |
| 2026-08-20 | 4.7500 | 4.7500 | 4.5400 | 4.5400 | -27.592% | 157 | 22 | -60.793% |
| 2026-08-19 | 6.2500 | 6.2900 | 6.2500 | 6.2700 | -13.158% | 17 | 6 | -71.611% |
| 2026-07-14 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -11.951% | 4 | 10 | -75.346% |
| 2026-07-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.286% | 1 | 10 | -78.293% |
| 2026-07-01 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +0.344% | 5 | 10 | -79.657% |
| 2026-06-24 | 8.3500 | 8.7200 | 8.3500 | 8.7200 | +8.323% | 5 | 6 | -79.587% |
| 2026-06-23 | 7.8000 | 8.0500 | 7.8000 | 8.0500 | +8.784% | 6 | 1 | -77.888% |
| 2026-06-22 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 1 | 0 | -75.946% |