IBIT270319P00020000
IBIT Mar 19 2027 20.00 Put
optionOPRA
EODOct 16, 2026
0.16USD0.000%(0.00)10Vol6,236OI
IBIT270319P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 10 | 6,236 | 0.000% |
| 2026-10-12 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 1 | 6,235 | 0.000% |
| 2026-10-08 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 2 | 6,233 | +14.286% |
| 2026-10-07 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 3 | 6,230 | +23.077% |
| 2026-10-05 | 0.1300 | 0.1600 | 0.1300 | 0.1500 | 0.000% | 1,411 | 4,986 | +6.667% |
| 2026-09-30 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.000% | 90 | 4,941 | +6.667% |
| 2026-09-24 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 10 | 4,931 | +6.667% |
| 2026-09-21 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | -5.882% | 15 | 4,918 | 0.000% |
| 2026-09-18 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 1 | 4,917 | -5.882% |
| 2026-09-16 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 6 | 4,923 | -23.810% |
| 2026-09-15 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.000% | 4 | 4,921 | -30.435% |
| 2026-09-14 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 40 | 4,881 | -30.435% |
| 2026-09-11 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | -15.385% | 235 | 4,688 | -27.273% |
| 2026-09-08 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | +8.333% | 3,001 | 1,945 | -38.462% |
| 2026-09-02 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 1 | 1,990 | -33.333% |
| 2026-09-01 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | +12.500% | 221 | 1,903 | -40.741% |
| 2026-08-31 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 1 | 1,902 | -33.333% |
| 2026-08-28 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 4 | 1,902 | -40.741% |
| 2026-08-26 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | -13.333% | 5 | 1,905 | -38.462% |
| 2026-08-25 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | -3.226% | 2 | 1,905 | -46.667% |
| 2026-08-24 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 1 | 1,905 | -48.387% |
| 2026-08-21 | 0.3200 | 0.3400 | 0.3200 | 0.3200 | -15.789% | 18 | 1,913 | -50.000% |
| 2026-08-20 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | -2.564% | 7 | 1,913 | -57.895% |
| 2026-08-19 | 0.4300 | 0.4500 | 0.3900 | 0.3900 | -18.750% | 26 | 1,892 | -58.974% |
| 2026-08-18 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | +2.128% | 33 | 1,890 | -66.667% |
| 2026-08-17 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | -2.083% | 28 | 1,865 | -65.957% |
| 2026-08-14 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 16 | 1,865 | -66.667% |
| 2026-08-13 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | +2.083% | 4 | 1,862 | -67.347% |
| 2026-08-10 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 1 | 1,863 | -66.667% |
| 2026-08-07 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | +4.348% | 3 | 1,861 | -66.667% |
| 2026-08-06 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | -8.000% | 2 | 1,861 | -65.217% |
| 2026-08-05 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 1,861 | -68.000% |
| 2026-08-04 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -5.660% | 3 | 1,862 | -68.000% |
| 2026-08-03 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | -7.018% | 3 | 1,862 | -69.811% |
| 2026-07-31 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +1.786% | 1 | 1,862 | -71.930% |
| 2026-07-30 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | -1.754% | 121 | 1,762 | -71.429% |
| 2026-07-29 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | +3.636% | 6 | 1,758 | -71.930% |
| 2026-07-28 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | -1.786% | 4 | 1,756 | -70.909% |
| 2026-07-27 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.818% | 1 | 1,757 | -71.429% |
| 2026-07-24 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 1 | 1,756 | -70.909% |
| 2026-07-23 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | +1.754% | 31 | 1,756 | -72.414% |
| 2026-07-22 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 1 | 1,756 | -71.930% |
| 2026-07-21 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 2 | 1,756 | -70.909% |
| 2026-07-20 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -9.231% | 1 | 1,756 | -72.881% |
| 2026-07-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +14.035% | 1 | 1,757 | -75.385% |
| 2026-07-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 1 | 1,756 | -71.930% |
| 2026-07-14 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | -11.765% | 11 | 1,746 | -73.333% |
| 2026-07-13 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +4.615% | 161 | 1,586 | -76.471% |
| 2026-07-10 | 0.6400 | 0.6500 | 0.6200 | 0.6500 | -7.143% | 17 | 1,572 | -75.385% |
| 2026-07-09 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +6.061% | 1 | 1,572 | -77.143% |
| 2026-07-07 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -7.042% | 2 | 1,575 | -75.758% |
| 2026-07-02 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -15.476% | 87 | 1,511 | -77.465% |
| 2026-07-01 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -3.448% | 10 | 1,501 | -80.952% |
| 2026-06-30 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | -1.136% | 6 | 1,501 | -81.609% |
| 2026-06-29 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -1.124% | 136 | 1,365 | -81.818% |
| 2026-06-26 | 0.8800 | 0.9000 | 0.8500 | 0.8900 | -6.316% | 46 | 1,364 | -82.022% |
| 2026-06-25 | 0.9500 | 0.9700 | 0.9300 | 0.9500 | +5.556% | 12 | 1,440 | -83.158% |
| 2026-06-24 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | +18.421% | 690 | 847 | -82.222% |
| 2026-06-22 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -10.588% | 200 | 847 | -78.947% |
| 2026-06-18 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | +21.429% | 400 | 711 | -81.176% |
| 2026-06-15 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | -17.647% | 2 | 711 | -77.143% |
| 2026-06-11 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -9.574% | 5 | 708 | -81.176% |
| 2026-06-10 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +4.444% | 3 | 713 | -82.979% |
| 2026-06-08 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | -14.286% | 30 | 718 | -82.222% |
| 2026-06-05 | 1.0000 | 1.0900 | 1.0000 | 1.0500 | +17.978% | 16 | 721 | -84.762% |
| 2026-06-04 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +3.488% | 1 | 720 | -82.022% |
| 2026-06-03 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | +3.614% | 11 | 720 | -81.395% |
| 2026-06-02 | 0.7400 | 0.8300 | 0.7300 | 0.8300 | +18.571% | 15 | 705 | -80.723% |
| 2026-05-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 1 | 705 | -77.143% |
| 2026-05-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +8.696% | 1 | 705 | -78.667% |
| 2026-05-14 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | -4.167% | 95 | 621 | -76.812% |
| 2026-05-11 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -4.000% | 2 | 619 | -77.778% |
| 2026-05-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -5.063% | 2 | 621 | -78.667% |
| 2026-05-05 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -7.059% | 2 | 619 | -79.747% |
| 2026-05-01 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 2 | 617 | -81.176% |
| 2026-04-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -22.018% | 196 | 422 | -81.176% |
| 2026-04-13 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | +3.810% | 3 | 422 | -85.321% |
| 2026-04-10 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | -19.231% | 388 | 422 | -84.762% |
| 2026-04-07 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -9.091% | 21 | 39 | -87.692% |
| 2026-04-02 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +2.143% | 3 | 19 | -88.811% |
| 2026-03-31 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -9.091% | 4 | 0 | -88.571% |
| 2026-03-27 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 0.000% | 15 | 0 | -89.610% |