IBIT270219P00046000
IBIT Feb 19 2027 46.00 Put
optionOPRA
EODOct 15, 2026
4.15USD+8.924%(+0.34)100Vol424OI
IBIT270219P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +8.924% | 100 | 353 | 0.000% |
| 2026-10-14 | 3.8000 | 3.8100 | 3.8000 | 3.8100 | +4.384% | 6 | 347 | +8.924% |
| 2026-10-09 | 3.6400 | 3.6500 | 3.6400 | 3.6500 | +19.672% | 12 | 335 | +13.699% |
| 2026-10-06 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -0.651% | 1 | 335 | +36.066% |
| 2026-10-05 | 2.9300 | 3.0700 | 2.9300 | 3.0700 | -6.116% | 4 | 339 | +35.179% |
| 2026-10-02 | 2.9800 | 3.2700 | 2.9800 | 3.2700 | -5.217% | 26 | 317 | +26.911% |
| 2026-10-01 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 1 | 318 | +20.290% |
| 2026-09-30 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | -8.488% | 191 | 148 | +20.290% |
| 2026-09-29 | 3.6000 | 3.7700 | 3.5900 | 3.7700 | +8.960% | 6 | 142 | +10.080% |
| 2026-09-21 | 3.6000 | 3.6000 | 3.4600 | 3.4600 | -22.422% | 6 | 143 | +19.942% |
| 2026-09-18 | 4.4400 | 4.4600 | 4.4400 | 4.4600 | -18.761% | 4 | 139 | -6.951% |
| 2026-09-17 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +1.667% | 3 | 136 | -24.408% |
| 2026-09-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +1.504% | 13 | 136 | -23.148% |
| 2026-09-09 | 5.3400 | 5.3500 | 5.3200 | 5.3200 | +2.111% | 28 | 132 | -21.992% |
| 2026-09-04 | 5.2100 | 5.3000 | 5.2100 | 5.2100 | +5.253% | 189 | 112 | -20.345% |
| 2026-09-03 | 5.2000 | 5.2000 | 4.9500 | 4.9500 | -12.389% | 19 | 114 | -16.162% |
| 2026-09-02 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -1.739% | 5 | 109 | -26.549% |
| 2026-08-28 | 5.5100 | 5.7600 | 5.3000 | 5.7500 | +8.286% | 338 | 104 | -27.826% |
| 2026-08-27 | 5.2600 | 5.3100 | 5.2500 | 5.3100 | -8.131% | 28 | 105 | -21.846% |
| 2026-08-26 | 5.7800 | 5.7900 | 5.7400 | 5.7800 | -0.345% | 22 | 105 | -28.201% |
| 2026-08-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.193% | 86 | 19 | -28.448% |
| 2026-08-24 | 5.9600 | 6.0300 | 5.8000 | 5.8700 | -47.022% | 246 | 1 | -29.302% |
| 2026-08-14 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +5.323% | 1 | 2 | -62.545% |
| 2026-08-10 | 10.1300 | 10.5200 | 10.1300 | 10.5200 | +5.095% | 3 | 3 | -60.551% |
| 2026-08-07 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -2.532% | 1 | 2 | -58.541% |
| 2026-07-30 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -10.070% | 1 | 1 | -59.591% |
| 2026-07-09 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | 0.000% | 1 | 0 | -63.660% |