IBIT270219P00044000
IBIT Feb 19 2027 44.00 Put
optionOPRA
EODOct 16, 2026
2.98USD+2.759%(+0.08)6Vol230OI
IBIT270219P00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +2.759% | 6 | 230 | 0.000% |
| 2026-10-14 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | +10.687% | 2 | 230 | +2.759% |
| 2026-10-13 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -6.762% | 10 | 220 | +13.740% |
| 2026-10-09 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -7.869% | 5 | 221 | +6.050% |
| 2026-10-08 | 2.8300 | 3.2400 | 2.8300 | 3.0500 | +10.909% | 70 | 233 | -2.295% |
| 2026-10-07 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +18.026% | 10 | 223 | +8.364% |
| 2026-10-06 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +0.866% | 1 | 223 | +27.897% |
| 2026-10-05 | 2.2400 | 2.3100 | 2.2400 | 2.3100 | -10.117% | 14 | 219 | +29.004% |
| 2026-10-02 | 2.2800 | 2.5700 | 2.2800 | 2.5700 | -9.825% | 41 | 215 | +15.953% |
| 2026-09-29 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | +3.261% | 3 | 213 | +4.561% |
| 2026-09-28 | 2.8800 | 2.8800 | 2.7600 | 2.7600 | +8.661% | 112 | 114 | +7.971% |
| 2026-09-22 | 2.6100 | 2.6100 | 2.5400 | 2.5400 | -2.308% | 4 | 112 | +17.323% |
| 2026-09-21 | 2.8300 | 2.8300 | 2.6000 | 2.6000 | -26.761% | 28 | 116 | +14.615% |
| 2026-09-18 | 3.5900 | 3.5900 | 3.4900 | 3.5500 | -17.442% | 3 | 115 | -16.056% |
| 2026-09-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -12.245% | 25 | 97 | -30.698% |
| 2026-09-15 | 4.6500 | 4.9000 | 4.6500 | 4.9000 | +19.221% | 30 | 86 | -39.184% |
| 2026-09-14 | 4.1400 | 4.1500 | 4.1000 | 4.1100 | -7.432% | 233 | 73 | -27.494% |
| 2026-09-11 | 4.2500 | 4.4400 | 4.2500 | 4.4400 | -2.418% | 2 | 73 | -32.883% |
| 2026-09-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +5.814% | 6 | 67 | -34.505% |
| 2026-09-09 | 4.3000 | 4.3400 | 4.2500 | 4.3000 | -2.715% | 44 | 68 | -30.698% |
| 2026-09-08 | 4.4600 | 4.4600 | 4.4200 | 4.4200 | +4.988% | 2 | 68 | -32.579% |
| 2026-09-04 | 4.2700 | 4.2700 | 4.1400 | 4.2100 | +8.505% | 40 | 68 | -29.216% |
| 2026-09-03 | 4.2500 | 4.2500 | 3.8800 | 3.8800 | -15.652% | 7 | 64 | -23.196% |
| 2026-09-02 | 4.5900 | 4.6000 | 4.5800 | 4.6000 | -2.128% | 10 | 67 | -35.217% |
| 2026-09-01 | 4.5900 | 4.7000 | 4.5900 | 4.7000 | +1.512% | 10 | 60 | -36.596% |
| 2026-08-28 | 4.5000 | 4.6900 | 4.2700 | 4.6300 | +9.716% | 337 | 67 | -35.637% |
| 2026-08-27 | 4.2700 | 4.2900 | 4.2200 | 4.2200 | -12.083% | 32 | 60 | -29.384% |
| 2026-08-26 | 4.8400 | 4.8900 | 4.7800 | 4.8000 | 0.000% | 72 | 57 | -37.917% |
| 2026-08-25 | 4.7200 | 4.8000 | 4.6500 | 4.8000 | +0.840% | 9 | 51 | -37.917% |
| 2026-08-24 | 4.8400 | 4.8400 | 4.6700 | 4.7600 | -7.930% | 111 | 49 | -37.395% |
| 2026-08-21 | 5.2300 | 5.2300 | 5.1200 | 5.1700 | -17.937% | 6 | 43 | -42.360% |
| 2026-08-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -14.286% | 1 | 42 | -52.698% |
| 2026-08-19 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -14.535% | 10 | 32 | -59.456% |
| 2026-08-18 | 8.8700 | 8.8700 | 8.6000 | 8.6000 | -1.714% | 4 | 34 | -65.349% |
| 2026-08-17 | 8.8500 | 8.8500 | 8.6800 | 8.7500 | +2.100% | 8 | 32 | -65.943% |
| 2026-08-07 | 8.5500 | 8.6000 | 8.5500 | 8.5700 | -1.267% | 15 | 17 | -65.228% |
| 2026-07-30 | 8.6700 | 8.6800 | 8.6700 | 8.6800 | -14.651% | 16 | 1 | -65.668% |
| 2026-06-23 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | 0.000% | 1 | 0 | -70.698% |