IBIT270319P00023000
IBIT Mar 19 2027 23.00 Put
optionOPRA
EODOct 9, 2026
0.21USD+16.667%(+0.03)1,000Vol16,165OI
IBIT270319P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +16.667% | 1,000 | 16,165 | 0.000% |
| 2026-09-30 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -14.286% | 11 | 16,154 | +16.667% |
| 2026-09-23 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 2 | 16,154 | 0.000% |
| 2026-09-21 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -20.000% | 50 | 16,104 | +5.000% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 20 | 16,084 | -16.000% |
| 2026-09-15 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 8,800 | 16,220 | -32.258% |
| 2026-09-14 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 1 | 16,221 | -32.258% |
| 2026-09-11 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 1 | 16,221 | -36.364% |
| 2026-09-10 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 1 | 16,221 | -36.364% |
| 2026-09-08 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 21 | 16,201 | -36.364% |
| 2026-09-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 1 | 16,201 | -34.375% |
| 2026-08-31 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 1 | 16,200 | -43.243% |
| 2026-08-28 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +8.824% | 1 | 16,200 | -43.243% |
| 2026-08-27 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -12.821% | 1 | 16,199 | -38.235% |
| 2026-08-26 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | +2.632% | 13 | 16,188 | -46.154% |
| 2026-08-25 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | -11.628% | 2 | 16,188 | -44.737% |
| 2026-08-24 | 0.4000 | 0.4400 | 0.4000 | 0.4300 | 0.000% | 4 | 16,186 | -51.163% |
| 2026-08-21 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -8.511% | 1 | 16,185 | -51.163% |
| 2026-08-20 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -18.966% | 1,008 | 16,694 | -55.319% |
| 2026-08-19 | 0.6600 | 0.6600 | 0.5700 | 0.5800 | -12.121% | 783 | 16,680 | -63.793% |
| 2026-08-18 | 0.6700 | 0.7000 | 0.6500 | 0.6600 | -5.714% | 12,349 | 5,685 | -68.182% |
| 2026-08-17 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | -2.778% | 7 | 5,688 | -70.000% |
| 2026-08-14 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | +1.408% | 8 | 5,682 | -70.833% |
| 2026-08-13 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | +1.429% | 3 | 5,683 | -70.423% |
| 2026-08-11 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +1.449% | 1 | 5,682 | -70.000% |
| 2026-08-10 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -5.479% | 1 | 5,683 | -69.565% |
| 2026-08-07 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | +2.817% | 3 | 5,680 | -71.233% |
| 2026-08-06 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | +4.412% | 11 | 5,678 | -70.423% |
| 2026-08-05 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -10.526% | 1 | 5,678 | -69.118% |
| 2026-08-04 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +4.110% | 1 | 5,678 | -72.368% |
| 2026-08-03 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -17.045% | 1 | 5,677 | -71.233% |
| 2026-07-31 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +12.821% | 1 | 5,677 | -76.136% |
| 2026-07-30 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 1 | 5,677 | -73.077% |
| 2026-07-29 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 1 | 5,678 | -73.750% |
| 2026-07-28 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +10.390% | 1 | 5,677 | -75.294% |
| 2026-07-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -8.333% | 1 | 5,677 | -72.727% |
| 2026-07-24 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.000% | 1,401 | 4,277 | -75.000% |
| 2026-07-23 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | +7.692% | 2,401 | 1,878 | -75.000% |
| 2026-07-22 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -1.266% | 1 | 1,878 | -73.077% |
| 2026-07-21 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | -2.469% | 2 | 1,879 | -73.418% |
| 2026-07-20 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -7.955% | 1 | 1,878 | -74.074% |
| 2026-07-17 | 0.8900 | 0.9400 | 0.8800 | 0.8800 | 0.000% | 1,615 | 325 | -76.136% |
| 2026-07-16 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +2.326% | 1 | 324 | -76.136% |
| 2026-07-15 | 0.8600 | 0.8900 | 0.8300 | 0.8600 | -2.273% | 38 | 327 | -75.581% |
| 2026-07-14 | 0.9100 | 0.9100 | 0.8600 | 0.8800 | -11.111% | 15 | 329 | -76.136% |
| 2026-07-13 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +2.062% | 1 | 328 | -78.788% |
| 2026-07-10 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -5.825% | 1 | 329 | -78.351% |
| 2026-07-09 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | +4.040% | 6 | 323 | -79.612% |
| 2026-07-07 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -18.182% | 9 | 316 | -78.788% |
| 2026-07-01 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | -11.029% | 14 | 311 | -82.645% |
| 2026-06-24 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +14.286% | 1 | 312 | -84.559% |
| 2026-06-23 | 1.1600 | 1.2200 | 1.1600 | 1.1900 | -2.459% | 25 | 316 | -82.353% |
| 2026-06-18 | 1.1900 | 1.2300 | 1.1800 | 1.2200 | +17.308% | 24 | 316 | -82.787% |
| 2026-06-17 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -11.111% | 1 | 315 | -79.808% |
| 2026-06-12 | 1.1800 | 1.2100 | 1.1500 | 1.1700 | -11.364% | 10 | 315 | -82.051% |
| 2026-06-08 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -16.981% | 1 | 317 | -84.091% |
| 2026-06-05 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +80.682% | 20 | 318 | -86.792% |
| 2026-05-29 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -16.981% | 1 | 317 | -76.136% |
| 2026-05-01 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -24.823% | 47 | 270 | -80.189% |
| 2026-04-13 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | -11.321% | 267 | 270 | -85.106% |
| 2026-04-09 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 0.000% | 11 | 6 | -86.792% |