IBIT270219P00042000
IBIT Feb 19 2027 42.00 Put
optionOPRA
EODOct 15, 2026
2.38USD+6.726%(+0.15)10Vol1,184OI
IBIT270219P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +6.726% | 10 | 1,184 | 0.000% |
| 2026-10-14 | 2.0700 | 2.2300 | 2.0700 | 2.2300 | +14.359% | 1,006 | 191 | +6.726% |
| 2026-10-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -6.699% | 5 | 188 | +22.051% |
| 2026-10-09 | 2.0900 | 2.1200 | 2.0900 | 2.0900 | -15.385% | 8 | 193 | +13.876% |
| 2026-10-08 | 2.2500 | 2.4700 | 2.2500 | 2.4700 | +24.747% | 64 | 245 | -3.644% |
| 2026-10-07 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +14.451% | 1 | 245 | +20.202% |
| 2026-10-06 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -3.889% | 1 | 246 | +37.572% |
| 2026-10-05 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | -1.639% | 16 | 246 | +32.222% |
| 2026-10-02 | 1.7200 | 1.8400 | 1.6700 | 1.8300 | -12.857% | 15 | 232 | +30.055% |
| 2026-09-29 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -5.830% | 1 | 231 | +13.333% |
| 2026-09-28 | 2.1600 | 2.2300 | 2.1600 | 2.2300 | +3.721% | 11 | 232 | +6.726% |
| 2026-09-24 | 2.2800 | 2.2900 | 2.1500 | 2.1500 | -0.922% | 11 | 232 | +10.698% |
| 2026-09-23 | 1.9900 | 2.2500 | 1.9900 | 2.1700 | +10.152% | 31 | 235 | +9.677% |
| 2026-09-22 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -3.431% | 1 | 235 | +20.812% |
| 2026-09-21 | 2.1100 | 2.1500 | 2.0400 | 2.0400 | -23.308% | 72 | 225 | +16.667% |
| 2026-09-18 | 2.8700 | 2.8700 | 2.6300 | 2.6600 | -21.068% | 66 | 240 | -10.526% |
| 2026-09-17 | 3.4800 | 3.5400 | 3.3700 | 3.3700 | -12.468% | 10 | 240 | -29.377% |
| 2026-09-16 | 3.7200 | 3.8500 | 3.6800 | 3.8500 | +2.122% | 12 | 233 | -38.182% |
| 2026-09-15 | 3.6900 | 3.7700 | 3.6900 | 3.7700 | +10.234% | 14 | 221 | -36.870% |
| 2026-09-11 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | -5.785% | 2 | 223 | -30.409% |
| 2026-09-10 | 3.7100 | 3.7100 | 3.5700 | 3.6300 | +7.396% | 245 | 236 | -34.435% |
| 2026-09-09 | 3.3500 | 3.5500 | 3.3500 | 3.3800 | -2.312% | 67 | 245 | -29.586% |
| 2026-09-08 | 3.5900 | 3.6300 | 3.4000 | 3.4600 | +5.488% | 318 | 246 | -31.214% |
| 2026-09-04 | 3.3000 | 3.3000 | 3.2000 | 3.2800 | +5.466% | 122 | 143 | -27.439% |
| 2026-09-03 | 3.3600 | 3.3900 | 3.0400 | 3.1100 | -13.128% | 170 | 155 | -23.473% |
| 2026-09-02 | 3.6200 | 3.6800 | 3.5800 | 3.5800 | -5.789% | 27 | 156 | -33.520% |
| 2026-09-01 | 3.5300 | 3.8000 | 3.4600 | 3.8000 | +4.110% | 117 | 150 | -37.368% |
| 2026-08-28 | 3.5500 | 3.6700 | 3.5000 | 3.6500 | +8.309% | 49 | 129 | -34.795% |
| 2026-08-27 | 3.4400 | 3.4400 | 3.3700 | 3.3700 | -11.316% | 9 | 130 | -29.377% |
| 2026-08-26 | 4.0000 | 4.0000 | 3.7800 | 3.8000 | -0.524% | 49 | 127 | -37.368% |
| 2026-08-25 | 3.8300 | 3.8300 | 3.7300 | 3.8200 | +3.243% | 57 | 117 | -37.696% |
| 2026-08-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -11.905% | 1 | 116 | -35.676% |
| 2026-08-21 | 4.2500 | 4.3700 | 4.1800 | 4.2000 | -17.647% | 96 | 110 | -43.333% |
| 2026-08-20 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | -33.420% | 64 | 47 | -53.333% |
| 2026-08-14 | 7.6500 | 7.6600 | 7.6500 | 7.6600 | +6.389% | 38 | 9 | -68.930% |
| 2026-08-06 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -0.139% | 2 | 11 | -66.944% |
| 2026-07-30 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -8.386% | 3 | 8 | -66.990% |
| 2026-07-14 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -11.573% | 4 | 4 | -69.759% |
| 2026-07-06 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -10.911% | 1 | 3 | -73.258% |
| 2026-06-25 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +10.754% | 2 | 1 | -76.176% |
| 2026-06-24 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | 0.000% | 1 | 0 | -73.614% |