IBIT270319P00022000
IBIT Mar 19 2027 22.00 Put
optionOPRA
EODOct 15, 2026
0.20USD+11.111%(+0.02)20Vol8,531OI
IBIT270319P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | +11.111% | 20 | 8,511 | 0.000% |
| 2026-10-12 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | +5.882% | 14 | 8,497 | +11.111% |
| 2026-09-30 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 11 | 8,487 | +17.647% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -5.000% | 4 | 8,483 | +5.263% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 5 | 8,478 | 0.000% |
| 2026-09-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +15.385% | 1 | 8,478 | -33.333% |
| 2026-09-14 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 1 | 8,478 | -23.077% |
| 2026-09-11 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 1 | 8,479 | -25.926% |
| 2026-09-10 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 1 | 8,478 | -37.500% |
| 2026-09-03 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | +3.448% | 3 | 8,481 | -33.333% |
| 2026-09-02 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -6.452% | 644 | 8,483 | -31.034% |
| 2026-09-01 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -6.061% | 8,001 | 484 | -35.484% |
| 2026-08-31 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +6.452% | 1 | 483 | -39.394% |
| 2026-08-28 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 1 | 484 | -35.484% |
| 2026-08-27 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 1 | 483 | -37.500% |
| 2026-08-26 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +12.121% | 1 | 483 | -45.946% |
| 2026-08-25 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -10.811% | 2 | 484 | -39.394% |
| 2026-08-24 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | -7.500% | 11 | 474 | -45.946% |
| 2026-08-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 1 | 474 | -50.000% |
| 2026-08-20 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | -13.725% | 7 | 477 | -54.545% |
| 2026-08-19 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -13.559% | 13 | 465 | -60.784% |
| 2026-08-18 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | -3.279% | 131 | 336 | -66.102% |
| 2026-08-17 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -1.613% | 1 | 335 | -67.213% |
| 2026-08-14 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | -3.125% | 9 | 328 | -67.742% |
| 2026-08-13 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -1.538% | 1 | 328 | -68.750% |
| 2026-08-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 1 | 328 | -69.231% |
| 2026-08-11 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +1.613% | 1 | 328 | -68.254% |
| 2026-08-10 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.000% | 2 | 328 | -67.742% |
| 2026-08-07 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +3.333% | 1 | 328 | -67.742% |
| 2026-08-06 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 1 | 329 | -66.667% |
| 2026-08-05 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 1 | 328 | -68.254% |
| 2026-08-04 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 1 | 328 | -68.254% |
| 2026-08-03 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -9.459% | 1 | 327 | -70.149% |
| 2026-07-31 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +2.778% | 1 | 328 | -72.973% |
| 2026-07-30 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -2.703% | 1 | 327 | -72.222% |
| 2026-07-29 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +4.225% | 1 | 327 | -72.973% |
| 2026-07-28 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -1.389% | 1 | 326 | -71.831% |
| 2026-07-23 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 1 | 327 | -72.222% |
| 2026-07-22 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +4.348% | 1 | 326 | -72.222% |
| 2026-07-21 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -6.757% | 1 | 327 | -71.014% |
| 2026-07-20 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 1 | 326 | -72.973% |
| 2026-07-17 | 0.8200 | 0.8300 | 0.7800 | 0.7800 | +4.000% | 3 | 324 | -74.359% |
| 2026-07-16 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -3.846% | 3 | 322 | -73.333% |
| 2026-07-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -13.333% | 1 | 323 | -74.359% |
| 2026-07-13 | 0.8900 | 0.9000 | 0.8500 | 0.9000 | +9.756% | 20 | 324 | -77.778% |
| 2026-07-10 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -9.890% | 1 | 325 | -75.610% |
| 2026-07-09 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +2.247% | 1 | 324 | -78.022% |
| 2026-07-07 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | +3.488% | 28 | 317 | -77.528% |
| 2026-07-06 | 0.8400 | 0.8800 | 0.8400 | 0.8600 | -10.417% | 14 | 313 | -76.744% |
| 2026-07-02 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | -15.789% | 3 | 313 | -79.167% |
| 2026-06-30 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | -7.317% | 2 | 312 | -82.456% |
| 2026-06-25 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | +0.820% | 5 | 308 | -83.740% |
| 2026-06-24 | 1.1300 | 1.2700 | 1.1300 | 1.2200 | +19.608% | 13 | 311 | -83.607% |
| 2026-06-18 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +12.088% | 2 | 309 | -80.392% |
| 2026-06-17 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +1.111% | 1 | 309 | -78.022% |
| 2026-06-16 | 0.9100 | 0.9200 | 0.8800 | 0.9000 | -18.182% | 16 | 309 | -77.778% |
| 2026-06-11 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -3.509% | 1 | 309 | -81.818% |
| 2026-06-08 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | -17.986% | 6 | 304 | -82.456% |
| 2026-06-05 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +43.299% | 2 | 303 | -85.612% |
| 2026-06-02 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | +29.333% | 4 | 301 | -79.381% |
| 2026-05-29 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -19.355% | 300 | 1 | -73.333% |
| 2026-05-01 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.000% | 1 | 0 | -78.495% |