IBIT270319P00025000
IBIT Mar 19 2027 25.00 Put
optionOPRA
EODOct 14, 2026
0.27USD+8.000%(+0.02)65Vol22,523OI
IBIT270319P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | +8.000% | 65 | 22,523 | 0.000% |
| 2026-10-12 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.000% | 24 | 22,504 | +8.000% |
| 2026-10-05 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | -3.846% | 1,400 | 21,453 | +8.000% |
| 2026-10-02 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | +4.000% | 150 | 21,463 | +3.846% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 1 | 21,463 | +8.000% |
| 2026-09-30 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 22 | 21,442 | +12.500% |
| 2026-09-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 2 | 21,442 | +8.000% |
| 2026-09-28 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 21,442 | +8.000% |
| 2026-09-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 21 | 21,422 | +8.000% |
| 2026-09-24 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 10 | 21,422 | 0.000% |
| 2026-09-23 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 1 | 21,424 | 0.000% |
| 2026-09-22 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | -3.704% | 13 | 21,425 | +3.846% |
| 2026-09-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 62 | 21,425 | 0.000% |
| 2026-09-18 | 0.3100 | 0.3200 | 0.2800 | 0.2900 | -23.684% | 15 | 21,424 | -6.897% |
| 2026-09-16 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.000% | 4 | 21,424 | -28.947% |
| 2026-09-14 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -7.317% | 19 | 21,406 | -28.947% |
| 2026-09-11 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | +2.500% | 3 | 21,406 | -34.146% |
| 2026-09-10 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.000% | 3 | 21,406 | -32.500% |
| 2026-09-09 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -11.111% | 2 | 21,407 | -32.500% |
| 2026-09-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 1 | 21,406 | -40.000% |
| 2026-09-04 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -2.381% | 61 | 21,406 | -34.146% |
| 2026-09-03 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 1 | 21,406 | -35.714% |
| 2026-09-02 | 0.4500 | 0.4500 | 0.4100 | 0.4300 | -4.444% | 3 | 21,407 | -37.209% |
| 2026-09-01 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | +7.143% | 131 | 21,327 | -40.000% |
| 2026-08-31 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 1 | 21,327 | -35.714% |
| 2026-08-28 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +11.628% | 1 | 21,327 | -43.750% |
| 2026-08-27 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -14.000% | 2 | 21,347 | -37.209% |
| 2026-08-26 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | -1.961% | 82 | 21,328 | -46.000% |
| 2026-08-25 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 1 | 21,327 | -47.059% |
| 2026-08-24 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | -12.281% | 105 | 21,237 | -46.000% |
| 2026-08-21 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -9.524% | 1 | 21,248 | -52.632% |
| 2026-08-20 | 0.6500 | 0.6800 | 0.6300 | 0.6300 | -18.182% | 28 | 21,259 | -57.143% |
| 2026-08-19 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -15.385% | 10 | 21,259 | -64.935% |
| 2026-08-18 | 0.8700 | 0.9100 | 0.8700 | 0.9100 | +2.247% | 111 | 21,269 | -70.330% |
| 2026-08-17 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -10.101% | 1 | 21,269 | -69.663% |
| 2026-08-14 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +5.319% | 1 | 21,269 | -72.727% |
| 2026-08-13 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -2.083% | 1 | 21,359 | -71.277% |
| 2026-08-12 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -3.030% | 91 | 21,359 | -71.875% |
| 2026-08-11 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +11.236% | 5 | 21,354 | -72.727% |
| 2026-08-10 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 1 | 21,355 | -69.663% |
| 2026-08-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 1 | 21,354 | -71.579% |
| 2026-08-06 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | +1.124% | 11 | 21,344 | -70.000% |
| 2026-08-05 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -9.184% | 1 | 21,344 | -69.663% |
| 2026-08-04 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -1.010% | 1 | 21,344 | -72.449% |
| 2026-08-03 | 0.9900 | 0.9900 | 0.9500 | 0.9900 | -2.941% | 205 | 21,146 | -72.727% |
| 2026-07-31 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 0.000% | 800 | 20,346 | -73.529% |
| 2026-07-30 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -3.774% | 1 | 20,347 | -73.529% |
| 2026-07-29 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -3.636% | 30 | 20,317 | -74.528% |
| 2026-07-28 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 1 | 20,316 | -75.455% |
| 2026-07-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.910% | 1 | 20,317 | -73.000% |
| 2026-07-24 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 0.000% | 81 | 20,316 | -75.676% |
| 2026-07-23 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +11.000% | 1 | 20,316 | -75.676% |
| 2026-07-22 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -1.961% | 4 | 20,314 | -73.000% |
| 2026-07-21 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | -2.857% | 6 | 20,311 | -73.529% |
| 2026-07-20 | 1.1300 | 1.1300 | 1.0500 | 1.0500 | -7.895% | 41 | 20,311 | -74.286% |
| 2026-07-17 | 1.2300 | 1.2300 | 1.1400 | 1.1400 | -1.724% | 123 | 20,308 | -76.316% |
| 2026-07-16 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | +2.655% | 6 | 20,312 | -76.724% |
| 2026-07-15 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -2.586% | 1 | 20,314 | -76.106% |
| 2026-07-14 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | -14.074% | 16 | 20,328 | -76.724% |
| 2026-07-13 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | +8.000% | 7 | 20,328 | -80.000% |
| 2026-07-10 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -5.303% | 1 | 20,328 | -78.400% |
| 2026-07-09 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -8.333% | 8 | 20,335 | -79.545% |
| 2026-07-08 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | +12.500% | 27 | 20,308 | -81.250% |
| 2026-07-07 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | -1.538% | 2 | 20,308 | -78.906% |
| 2026-07-06 | 1.4700 | 1.4700 | 1.3000 | 1.3000 | -10.959% | 335 | 20,304 | -79.231% |
| 2026-07-02 | 1.4800 | 1.5100 | 1.4500 | 1.4600 | -6.410% | 12 | 20,304 | -81.507% |
| 2026-07-01 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | -9.827% | 9 | 20,295 | -82.692% |
| 2026-06-30 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 0.000% | 75 | 20,295 | -84.393% |
| 2026-06-29 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | -6.989% | 176 | 20,294 | -84.393% |
| 2026-06-25 | 1.9000 | 1.9900 | 1.8500 | 1.8600 | +20.000% | 21 | 20,284 | -85.484% |
| 2026-06-23 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | -3.125% | 5 | 20,279 | -82.581% |
| 2026-06-18 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | +18.519% | 810 | 20,268 | -83.125% |
| 2026-06-17 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | +3.846% | 3 | 20,268 | -80.000% |
| 2026-06-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -0.763% | 1 | 20,268 | -79.231% |
| 2026-06-15 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -13.245% | 1 | 20,267 | -79.389% |
| 2026-06-12 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | -12.717% | 9 | 20,264 | -82.119% |
| 2026-06-11 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -2.809% | 1 | 20,265 | -84.393% |
| 2026-06-10 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +5.325% | 1 | 20,268 | -84.831% |
| 2026-06-08 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | -21.028% | 6 | 20,268 | -84.024% |
| 2026-06-05 | 1.9400 | 2.1400 | 1.9200 | 2.1400 | +23.699% | 135 | 20,388 | -87.383% |
| 2026-06-04 | 1.7200 | 1.7900 | 1.6800 | 1.7300 | +8.805% | 23 | 20,382 | -84.393% |
| 2026-06-03 | 1.5100 | 1.5900 | 1.4600 | 1.5900 | +11.189% | 18 | 20,368 | -83.019% |
| 2026-06-02 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | +25.439% | 102 | 20,266 | -81.119% |
| 2026-05-29 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | -3.390% | 8 | 20,261 | -76.316% |
| 2026-05-28 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +8.257% | 1 | 20,260 | -77.119% |
| 2026-05-26 | 0.9900 | 1.1000 | 0.9900 | 1.0900 | -4.386% | 333 | 20,288 | -75.229% |
| 2026-05-22 | 1.1200 | 1.1400 | 1.0300 | 1.1400 | -0.870% | 1,272 | 21,215 | -76.316% |
| 2026-05-21 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 0.000% | 130 | 21,215 | -76.522% |
| 2026-05-20 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | -4.959% | 806 | 21,455 | -76.522% |
| 2026-05-19 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | -3.968% | 317 | 21,464 | -77.686% |
| 2026-05-18 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | +1.613% | 10,499 | 11,455 | -78.571% |
| 2026-05-15 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | +1.639% | 9 | 11,455 | -78.226% |
| 2026-05-13 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -1.613% | 1 | 11,456 | -77.869% |
| 2026-05-08 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +1.639% | 2 | 11,455 | -78.226% |
| 2026-05-06 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -1.613% | 1 | 11,454 | -77.869% |
| 2026-05-05 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | -11.429% | 7 | 11,461 | -78.226% |
| 2026-04-30 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -0.709% | 60 | 11,461 | -80.714% |
| 2026-04-22 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | -7.237% | 244 | 11,461 | -80.851% |
| 2026-04-21 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +1.333% | 40 | 11,217 | -82.237% |
| 2026-04-20 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | +2.740% | 490 | 11,217 | -82.000% |
| 2026-04-17 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -8.176% | 846 | 10,734 | -81.507% |
| 2026-04-15 | 1.6500 | 1.6600 | 1.5900 | 1.5900 | -3.049% | 106 | 10,288 | -83.019% |
| 2026-04-14 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -9.890% | 3 | 10,284 | -83.537% |
| 2026-04-13 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 0.000% | 41 | 10,284 | -85.165% |
| 2026-04-10 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | -4.712% | 3 | 10,285 | -85.165% |
| 2026-04-09 | 1.9300 | 1.9500 | 1.9100 | 1.9100 | -1.546% | 16 | 10,284 | -85.864% |
| 2026-04-08 | 1.9900 | 1.9900 | 1.9300 | 1.9400 | -12.217% | 278 | 10,275 | -86.082% |
| 2026-04-07 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +0.455% | 10,000 | 10,017 | -87.783% |
| 2026-04-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -8.714% | 7 | 22 | -87.727% |
| 2026-04-02 | 2.4500 | 2.4500 | 2.4100 | 2.4100 | -1.230% | 13 | 12 | -88.797% |
| 2026-03-31 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -5.426% | 1 | 0 | -88.934% |
| 2026-03-27 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | 0.000% | 11 | 0 | -89.535% |