IBIT270219P00043000
IBIT Feb 19 2027 43.00 Put
optionOPRA
EODOct 16, 2026
2.59USD-10.381%(-0.30)3Vol667OI
IBIT270219P00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -10.381% | 3 | 672 | 0.000% |
| 2026-10-15 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +14.229% | 5 | 672 | -10.381% |
| 2026-10-14 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +12.946% | 5 | 677 | +2.372% |
| 2026-10-13 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -17.343% | 3 | 675 | +15.625% |
| 2026-10-08 | 2.5000 | 2.7800 | 2.4400 | 2.7100 | +14.346% | 188 | 512 | -4.428% |
| 2026-10-07 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +19.095% | 1 | 513 | +9.283% |
| 2026-10-06 | 1.9500 | 2.0000 | 1.9400 | 1.9900 | -2.451% | 29 | 496 | +30.151% |
| 2026-10-05 | 2.1300 | 2.1300 | 1.9200 | 2.0400 | -8.108% | 41 | 463 | +26.961% |
| 2026-10-02 | 1.9700 | 2.2200 | 1.9700 | 2.2200 | -12.253% | 58 | 441 | +16.667% |
| 2026-09-28 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +4.115% | 1 | 442 | +2.372% |
| 2026-09-25 | 2.4600 | 2.5000 | 2.4300 | 2.4300 | +7.048% | 55 | 440 | +6.584% |
| 2026-09-21 | 2.4500 | 2.4700 | 2.2700 | 2.2700 | -25.574% | 58 | 444 | +14.097% |
| 2026-09-18 | 3.4000 | 3.4000 | 3.0400 | 3.0500 | -23.174% | 383 | 113 | -15.082% |
| 2026-09-17 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | -6.588% | 4 | 115 | -34.761% |
| 2026-09-16 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +0.711% | 1 | 115 | -39.059% |
| 2026-09-15 | 4.2000 | 4.3500 | 4.1400 | 4.2200 | +15.301% | 109 | 103 | -38.626% |
| 2026-09-14 | 3.6400 | 3.6700 | 3.6300 | 3.6600 | -6.154% | 233 | 91 | -29.235% |
| 2026-09-11 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.412% | 3 | 88 | -33.590% |
| 2026-09-10 | 4.0500 | 4.1300 | 4.0200 | 4.0800 | +5.974% | 252 | 73 | -36.520% |
| 2026-09-09 | 3.8000 | 3.8500 | 3.7900 | 3.8500 | -0.517% | 44 | 74 | -32.727% |
| 2026-09-08 | 4.0700 | 4.1000 | 3.8300 | 3.8700 | +3.200% | 303 | 86 | -33.075% |
| 2026-09-04 | 3.7600 | 3.7600 | 3.6700 | 3.7500 | +7.450% | 9 | 85 | -30.933% |
| 2026-09-03 | 3.7600 | 3.8200 | 3.4800 | 3.4900 | -13.400% | 160 | 89 | -25.788% |
| 2026-09-02 | 4.1200 | 4.1700 | 4.0300 | 4.0300 | -1.707% | 34 | 82 | -35.732% |
| 2026-09-01 | 3.8600 | 4.1000 | 3.8600 | 4.1000 | -0.485% | 2 | 83 | -36.829% |
| 2026-08-28 | 4.1900 | 4.2100 | 4.1200 | 4.1200 | +8.707% | 151 | 76 | -37.136% |
| 2026-08-27 | 3.8900 | 3.9000 | 3.7700 | 3.7900 | -10.824% | 34 | 72 | -31.662% |
| 2026-08-26 | 4.3200 | 4.4000 | 4.2500 | 4.2500 | +0.236% | 104 | 72 | -39.059% |
| 2026-08-25 | 4.3500 | 4.3500 | 4.1900 | 4.2400 | -0.235% | 67 | 62 | -38.915% |
| 2026-08-24 | 4.3500 | 4.3600 | 4.1500 | 4.2500 | -9.382% | 122 | 58 | -39.059% |
| 2026-08-21 | 4.6900 | 4.7100 | 4.6300 | 4.6900 | -43.152% | 74 | 4 | -44.776% |
| 2026-08-03 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +2.104% | 1 | 4 | -68.606% |
| 2026-07-23 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -1.942% | 1 | 3 | -67.946% |
| 2026-07-20 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -7.933% | 1 | 2 | -68.568% |
| 2026-07-06 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -11.561% | 1 | 1 | -71.061% |
| 2026-06-29 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | 0.000% | 1 | 0 | -74.407% |