IBIT270219P00047000
IBIT Feb 19 2027 47.00 Put
optionOPRA
EODOct 15, 2026
4.20USD+1.205%(+0.05)32Vol866OI
IBIT270219P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.7500 | 4.7500 | 4.2000 | 4.2000 | +1.205% | 32 | 896 | 0.000% |
| 2026-10-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +7.235% | 1 | 895 | +1.205% |
| 2026-10-13 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -7.416% | 1 | 894 | +8.527% |
| 2026-10-12 | 4.1500 | 4.1800 | 4.1500 | 4.1800 | +2.200% | 2 | 896 | +0.478% |
| 2026-10-09 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -8.090% | 2 | 895 | +2.689% |
| 2026-10-08 | 4.3000 | 4.6500 | 4.3000 | 4.4500 | +11.250% | 118 | 887 | -5.618% |
| 2026-10-07 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +14.286% | 7 | 906 | +5.000% |
| 2026-10-06 | 3.4000 | 3.5000 | 3.3000 | 3.5000 | 0.000% | 36 | 881 | +20.000% |
| 2026-10-05 | 3.3700 | 3.6000 | 3.3100 | 3.5000 | -9.326% | 10 | 875 | +20.000% |
| 2026-10-02 | 3.4000 | 3.8600 | 3.4000 | 3.8600 | +2.933% | 17 | 872 | +8.808% |
| 2026-10-01 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -5.063% | 26 | 934 | +12.000% |
| 2026-09-30 | 3.8000 | 4.0000 | 3.8000 | 3.9500 | -4.819% | 174 | 795 | +6.329% |
| 2026-09-29 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | -3.488% | 6 | 791 | +1.205% |
| 2026-09-28 | 4.1500 | 4.3000 | 4.1500 | 4.3000 | +5.134% | 2 | 790 | -2.326% |
| 2026-09-25 | 4.2000 | 4.2000 | 4.0900 | 4.0900 | -1.683% | 3 | 787 | +2.689% |
| 2026-09-23 | 4.1000 | 4.1600 | 4.1000 | 4.1600 | +10.933% | 2 | 788 | +0.962% |
| 2026-09-22 | 3.8000 | 3.8000 | 3.6900 | 3.7500 | -4.580% | 7 | 783 | +12.000% |
| 2026-09-21 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -18.969% | 1 | 782 | +6.870% |
| 2026-09-18 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -24.219% | 1 | 781 | -13.402% |
| 2026-09-15 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | +14.286% | 88 | 795 | -34.375% |
| 2026-09-14 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | -3.448% | 41 | 765 | -25.000% |
| 2026-09-11 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -10.769% | 30 | 765 | -27.586% |
| 2026-09-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.839% | 10 | 765 | -35.385% |
| 2026-09-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +7.266% | 60 | 774 | -32.258% |
| 2026-09-04 | 5.8500 | 5.9500 | 5.7700 | 5.7800 | +7.037% | 253 | 820 | -27.336% |
| 2026-09-03 | 5.9000 | 5.9000 | 5.4000 | 5.4000 | -14.961% | 71 | 764 | -22.222% |
| 2026-09-02 | 6.3500 | 6.3500 | 6.3400 | 6.3500 | -3.788% | 442 | 372 | -33.858% |
| 2026-09-01 | 6.3000 | 6.6000 | 6.3000 | 6.6000 | +1.538% | 70 | 393 | -36.364% |
| 2026-08-28 | 6.0900 | 6.5000 | 6.0400 | 6.5000 | +11.111% | 94 | 481 | -35.385% |
| 2026-08-27 | 5.8500 | 5.8800 | 5.7500 | 5.8500 | -10.687% | 84 | 425 | -28.205% |
| 2026-08-26 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +2.344% | 3 | 428 | -35.878% |
| 2026-08-25 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.587% | 160 | 268 | -34.375% |
| 2026-08-24 | 6.4500 | 6.4500 | 6.3000 | 6.3000 | -10.000% | 85 | 184 | -33.333% |
| 2026-08-21 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -13.580% | 80 | 136 | -40.000% |
| 2026-08-20 | 8.2000 | 8.2100 | 8.1000 | 8.1000 | -27.807% | 42 | 94 | -48.148% |
| 2026-08-17 | 11.6000 | 11.6000 | 11.2200 | 11.2200 | -2.009% | 29 | 68 | -62.567% |
| 2026-08-12 | 11.4200 | 11.4500 | 11.4200 | 11.4500 | +0.704% | 4 | 64 | -63.319% |
| 2026-08-10 | 11.0900 | 11.3700 | 11.0900 | 11.3700 | +4.696% | 3 | 63 | -63.061% |
| 2026-08-07 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | -3.638% | 1 | 63 | -61.326% |
| 2026-08-05 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -2.170% | 1 | 62 | -62.733% |
| 2026-08-03 | 12.0400 | 12.0400 | 11.5200 | 11.5200 | -16.823% | 2 | 60 | -63.542% |
| 2026-07-01 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +20.961% | 10 | 50 | -69.675% |
| 2026-06-22 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | 0.000% | 50 | 0 | -63.319% |