IBIT270219P00050000
IBIT Feb 19 2027 50.00 Put
optionOPRA
EODOct 16, 2026
5.87USD-3.770%(-0.23)3Vol151OI
IBIT270219P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.9000 | 5.9000 | 5.8700 | 5.8700 | -3.770% | 3 | 150 | 0.000% |
| 2026-10-15 | 6.3500 | 6.3500 | 6.1000 | 6.1000 | +10.909% | 3 | 151 | -3.770% |
| 2026-10-13 | 5.4700 | 5.5000 | 5.4600 | 5.5000 | -4.844% | 5 | 149 | +6.727% |
| 2026-10-12 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -2.034% | 1 | 149 | +1.557% |
| 2026-10-09 | 5.8200 | 5.9000 | 5.6900 | 5.9000 | -7.524% | 7 | 144 | -0.508% |
| 2026-10-08 | 6.1400 | 6.3800 | 5.9200 | 6.3800 | +12.920% | 36 | 131 | -7.994% |
| 2026-10-07 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +18.449% | 1 | 150 | +3.894% |
| 2026-10-06 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -0.418% | 1 | 149 | +23.061% |
| 2026-10-05 | 4.9200 | 4.9200 | 4.7900 | 4.7900 | -1.237% | 34 | 120 | +22.547% |
| 2026-10-02 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -14.159% | 10 | 110 | +21.031% |
| 2026-09-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -5.833% | 12 | 108 | +3.894% |
| 2026-09-28 | 6.0200 | 6.0200 | 6.0000 | 6.0000 | +3.448% | 11 | 97 | -2.167% |
| 2026-09-24 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +10.476% | 2 | 95 | +1.207% |
| 2026-09-22 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.943% | 4 | 91 | +11.810% |
| 2026-09-21 | 5.6500 | 5.6900 | 5.3000 | 5.3000 | -20.301% | 24 | 79 | +10.755% |
| 2026-09-18 | 7.0800 | 7.0800 | 6.6500 | 6.6500 | -18.505% | 8 | 81 | -11.729% |
| 2026-09-17 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -5.116% | 3 | 80 | -28.064% |
| 2026-09-16 | 8.6500 | 8.6500 | 8.6000 | 8.6000 | +10.968% | 8 | 77 | -31.744% |
| 2026-09-04 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.125% | 40 | 37 | -24.258% |
| 2026-08-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.439% | 1 | 36 | -26.625% |
| 2026-08-25 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -41.429% | 10 | 34 | -28.415% |
| 2026-08-18 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +0.358% | 1 | 33 | -58.071% |
| 2026-08-17 | 14.3200 | 14.3200 | 13.9300 | 13.9500 | -3.527% | 36 | 54 | -57.921% |
| 2026-08-14 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | +2.626% | 3 | 53 | -59.405% |
| 2026-08-12 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +0.859% | 1 | 54 | -58.339% |
| 2026-08-11 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +1.600% | 1 | 55 | -57.981% |
| 2026-08-10 | 13.7400 | 13.7500 | 13.7400 | 13.7500 | +1.476% | 5 | 52 | -57.309% |
| 2026-08-07 | 13.4500 | 13.5500 | 13.4500 | 13.5500 | -2.867% | 3 | 49 | -56.679% |
| 2026-08-06 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +0.216% | 1 | 50 | -57.921% |
| 2026-08-05 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | -1.625% | 1 | 51 | -57.830% |
| 2026-08-04 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -0.282% | 1 | 51 | -58.516% |
| 2026-08-03 | 14.7400 | 14.7400 | 14.1900 | 14.1900 | +1.140% | 2 | 53 | -58.633% |
| 2026-07-29 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -3.706% | 8 | 45 | -58.161% |
| 2026-07-28 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | +6.350% | 18 | 27 | -59.712% |
| 2026-07-27 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -2.143% | 5 | 22 | -57.153% |
| 2026-07-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +7.941% | 3 | 22 | -58.071% |
| 2026-07-21 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -3.209% | 1 | 22 | -54.742% |
| 2026-07-20 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -20.944% | 1 | 22 | -56.194% |
| 2026-06-30 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +7.278% | 33 | 34 | -65.369% |
| 2026-06-24 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +4.290% | 33 | 1 | -62.848% |
| 2026-06-23 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | 0.000% | 1 | 0 | -61.254% |