IBIT270219P00045000
IBIT Feb 19 2027 45.00 Put
optionOPRA
EODOct 16, 2026
3.43USD+5.538%(+0.18)31Vol549OI
IBIT270219P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.3200 | 3.5000 | 3.3200 | 3.4300 | +5.538% | 31 | 523 | 0.000% |
| 2026-10-15 | 3.8500 | 3.8500 | 3.1500 | 3.2500 | -1.515% | 187 | 448 | +5.538% |
| 2026-10-14 | 3.3900 | 3.3900 | 3.3000 | 3.3000 | +6.109% | 2 | 599 | +3.939% |
| 2026-10-12 | 3.1200 | 3.1200 | 3.1100 | 3.1100 | 0.000% | 150 | 599 | +10.289% |
| 2026-10-09 | 3.0000 | 3.1900 | 3.0000 | 3.1100 | -14.560% | 92 | 617 | +10.289% |
| 2026-10-08 | 3.4900 | 3.6400 | 3.4300 | 3.6400 | +19.344% | 29 | 596 | -5.769% |
| 2026-10-07 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | +20.553% | 11 | 586 | +12.459% |
| 2026-10-06 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -2.692% | 1 | 586 | +35.573% |
| 2026-10-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -13.043% | 1 | 585 | +31.923% |
| 2026-10-02 | 2.6100 | 3.0100 | 2.6000 | 2.9900 | -3.859% | 37 | 577 | +14.716% |
| 2026-09-30 | 2.8800 | 3.1100 | 2.8800 | 3.1100 | -5.471% | 51 | 554 | +10.289% |
| 2026-09-29 | 3.2700 | 3.2900 | 3.2600 | 3.2900 | +4.114% | 19 | 583 | +4.255% |
| 2026-09-28 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | -1.558% | 92 | 495 | +8.544% |
| 2026-09-25 | 3.3000 | 3.3000 | 3.2100 | 3.2100 | +1.262% | 43 | 452 | +6.854% |
| 2026-09-24 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | +4.620% | 2 | 452 | +8.202% |
| 2026-09-23 | 2.9900 | 3.0300 | 2.9900 | 3.0300 | +3.413% | 4 | 448 | +13.201% |
| 2026-09-22 | 2.8900 | 2.9300 | 2.8900 | 2.9300 | -0.678% | 40 | 413 | +17.065% |
| 2026-09-21 | 3.1300 | 3.1500 | 2.9500 | 2.9500 | -25.316% | 24 | 411 | +16.271% |
| 2026-09-18 | 3.9100 | 3.9800 | 3.9000 | 3.9500 | -18.557% | 314 | 155 | -13.165% |
| 2026-09-17 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -8.318% | 1 | 155 | -29.278% |
| 2026-09-15 | 5.2500 | 5.4600 | 5.2200 | 5.2900 | +14.751% | 102 | 160 | -35.161% |
| 2026-09-14 | 4.6200 | 4.6200 | 4.6100 | 4.6100 | -8.713% | 3 | 160 | -25.597% |
| 2026-09-11 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +8.602% | 2 | 160 | -32.079% |
| 2026-09-09 | 4.7000 | 4.8000 | 4.6500 | 4.6500 | -0.641% | 30 | 159 | -26.237% |
| 2026-09-04 | 4.8000 | 4.8000 | 4.6600 | 4.6800 | +5.643% | 37 | 157 | -26.709% |
| 2026-09-03 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -12.277% | 1 | 157 | -22.573% |
| 2026-09-02 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | +1.000% | 70 | 146 | -32.079% |
| 2026-09-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.626% | 10 | 136 | -31.400% |
| 2026-08-31 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -4.836% | 2 | 136 | -30.285% |
| 2026-08-28 | 4.9800 | 5.2500 | 4.9800 | 5.1700 | +6.818% | 198 | 104 | -33.656% |
| 2026-08-27 | 4.7100 | 4.8700 | 4.7000 | 4.8400 | -6.923% | 107 | 53 | -29.132% |
| 2026-08-26 | 5.3900 | 5.3900 | 5.1900 | 5.2000 | -0.952% | 23 | 50 | -34.038% |
| 2026-08-24 | 5.3700 | 5.4500 | 5.1700 | 5.2500 | -10.714% | 256 | 30 | -34.667% |
| 2026-08-21 | 5.8700 | 5.8800 | 5.8700 | 5.8800 | -17.183% | 3 | 27 | -41.667% |
| 2026-08-20 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -30.528% | 1 | 26 | -51.690% |
| 2026-08-14 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +5.361% | 1 | 25 | -66.438% |
| 2026-08-12 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +0.310% | 4 | 21 | -64.639% |
| 2026-08-11 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +3.867% | 1 | 20 | -64.529% |
| 2026-08-10 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -3.222% | 2 | 18 | -63.158% |
| 2026-08-06 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -2.037% | 1 | 17 | -64.345% |
| 2026-08-04 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -3.536% | 1 | 16 | -65.071% |
| 2026-08-03 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +2.106% | 15 | 1 | -66.306% |
| 2026-06-22 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 1 | 0 | -65.597% |