IBIT270319P00024000
IBIT Mar 19 2027 24.00 Put
optionOPRA
EODOct 15, 2026
0.25USD+19.048%(+0.04)3Vol11,058OI
IBIT270319P00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | +19.048% | 3 | 11,055 | 0.000% |
| 2026-10-13 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 83 | 11,139 | +19.048% |
| 2026-10-09 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 1 | 11,139 | +13.636% |
| 2026-10-08 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 83 | 11,139 | +4.167% |
| 2026-10-05 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.000% | 7 | 11,136 | +19.048% |
| 2026-09-30 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 10 | 11,136 | +19.048% |
| 2026-09-25 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 78 | 11,058 | +19.048% |
| 2026-09-24 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 5 | 11,063 | +8.696% |
| 2026-09-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 10 | 11,058 | +8.696% |
| 2026-09-22 | 0.2400 | 0.2400 | 0.2200 | 0.2400 | 0.000% | 6 | 11,055 | +4.167% |
| 2026-09-21 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 50 | 11,055 | +4.167% |
| 2026-09-18 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -18.750% | 4 | 11,052 | -3.846% |
| 2026-09-16 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 200 | 10,872 | -21.875% |
| 2026-09-15 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +15.625% | 1 | 10,872 | -32.432% |
| 2026-09-14 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 1 | 10,872 | -21.875% |
| 2026-09-11 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 1 | 10,873 | -28.571% |
| 2026-09-10 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 1 | 10,873 | -34.211% |
| 2026-09-04 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 50 | 10,823 | -32.432% |
| 2026-09-02 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 1 | 10,829 | -35.897% |
| 2026-09-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 50 | 10,779 | -37.500% |
| 2026-08-31 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 1 | 10,779 | -34.211% |
| 2026-08-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 21 | 10,761 | -37.500% |
| 2026-08-27 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | -11.364% | 2 | 10,761 | -35.897% |
| 2026-08-26 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | +4.762% | 51 | 10,711 | -43.182% |
| 2026-08-25 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | -6.667% | 2 | 10,711 | -40.476% |
| 2026-08-24 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -16.667% | 22 | 10,718 | -44.444% |
| 2026-08-20 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | -20.588% | 10,030 | 898 | -53.704% |
| 2026-08-19 | 0.6900 | 0.6900 | 0.6500 | 0.6800 | -11.688% | 96 | 815 | -63.235% |
| 2026-08-18 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -3.750% | 1 | 815 | -67.532% |
| 2026-08-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -4.762% | 1 | 815 | -68.750% |
| 2026-08-14 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | -1.176% | 3 | 815 | -70.238% |
| 2026-08-13 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +4.938% | 1 | 814 | -70.588% |
| 2026-08-10 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -1.220% | 4 | 812 | -69.136% |
| 2026-08-07 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.000% | 3 | 811 | -69.512% |
| 2026-08-06 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | +1.235% | 756 | 68 | -69.512% |
| 2026-08-05 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | -2.410% | 7 | 66 | -69.136% |
| 2026-08-04 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -4.598% | 6 | 66 | -69.880% |
| 2026-08-03 | 0.8700 | 0.8800 | 0.8700 | 0.8700 | -10.309% | 6 | 66 | -71.264% |
| 2026-07-31 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +4.301% | 1 | 66 | -74.227% |
| 2026-07-30 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | -3.125% | 6 | 66 | -73.118% |
| 2026-07-29 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | +3.226% | 11 | 60 | -73.958% |
| 2026-07-28 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +5.682% | 1 | 60 | -73.118% |
| 2026-07-27 | 0.9100 | 0.9200 | 0.8800 | 0.8800 | -6.383% | 28 | 68 | -71.591% |
| 2026-07-24 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.000% | 1 | 67 | -73.404% |
| 2026-07-23 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +3.297% | 1 | 67 | -73.404% |
| 2026-07-22 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +3.409% | 1 | 66 | -72.527% |
| 2026-07-21 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -7.368% | 1 | 66 | -71.591% |
| 2026-07-20 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | -9.524% | 3 | 64 | -73.684% |
| 2026-07-17 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +9.375% | 1 | 65 | -76.190% |
| 2026-07-16 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -1.031% | 1 | 64 | -73.958% |
| 2026-07-15 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | -16.379% | 4 | 64 | -74.227% |
| 2026-07-13 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +9.434% | 1 | 64 | -78.448% |
| 2026-07-10 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -10.924% | 1 | 65 | -76.415% |
| 2026-07-09 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -20.667% | 1 | 65 | -78.992% |
| 2026-06-30 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | -0.662% | 4 | 65 | -83.333% |
| 2026-06-26 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -16.111% | 20 | 51 | -83.444% |
| 2026-06-05 | 1.7000 | 1.8100 | 1.6900 | 1.8000 | +55.172% | 60 | 10 | -86.111% |
| 2026-06-02 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +6.422% | 1 | 9 | -78.448% |
| 2026-05-28 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.000% | 1 | 8 | -77.064% |
| 2026-05-07 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -21.014% | 1 | 7 | -77.064% |
| 2026-04-20 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -9.211% | 1 | 7 | -81.884% |
| 2026-04-14 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -13.636% | 1 | 8 | -83.553% |
| 2026-04-09 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | -12.871% | 11 | 7 | -85.795% |
| 2026-04-07 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.000% | 1 | 1 | -87.624% |