IBIT270319P00026000
IBIT Mar 19 2027 26.00 Put
optionOPRA
EODOct 12, 2026
0.29USD-3.333%(-0.01)15Vol3,151OI
IBIT270319P00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.2800 | 0.3000 | 0.2600 | 0.2900 | -3.333% | 15 | 3,136 | 0.000% |
| 2026-10-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 10 | 3,146 | -3.333% |
| 2026-09-30 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 15 | 3,146 | +7.407% |
| 2026-09-25 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 84 | 3,081 | +7.407% |
| 2026-09-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 1 | 3,082 | -3.333% |
| 2026-09-17 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -13.636% | 95 | 3,066 | -23.684% |
| 2026-09-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -6.383% | 2 | 3,066 | -34.091% |
| 2026-09-11 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 5 | 3,066 | -38.298% |
| 2026-09-09 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 1 | 3,066 | -40.816% |
| 2026-09-08 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +6.667% | 1 | 3,066 | -39.583% |
| 2026-09-03 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -10.000% | 13 | 3,067 | -35.556% |
| 2026-09-01 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | +4.167% | 2 | 3,066 | -42.000% |
| 2026-08-31 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 1 | 3,066 | -39.583% |
| 2026-08-28 | 0.4900 | 0.5100 | 0.4800 | 0.5100 | -10.526% | 22 | 3,048 | -43.137% |
| 2026-08-26 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +5.556% | 1 | 3,048 | -49.123% |
| 2026-08-25 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -6.897% | 1 | 3,048 | -46.296% |
| 2026-08-24 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -9.375% | 5 | 3,043 | -50.000% |
| 2026-08-21 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -7.246% | 1 | 3,044 | -54.688% |
| 2026-08-20 | 0.7600 | 0.7800 | 0.6900 | 0.6900 | -18.824% | 215 | 3,140 | -57.971% |
| 2026-08-19 | 0.9700 | 1.0100 | 0.8500 | 0.8500 | -16.667% | 1,168 | 2,130 | -65.882% |
| 2026-08-18 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -2.857% | 1 | 2,130 | -71.569% |
| 2026-08-17 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 1 | 2,130 | -72.381% |
| 2026-08-14 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -0.901% | 10 | 2,120 | -73.636% |
| 2026-08-10 | 1.0600 | 1.1200 | 1.0600 | 1.1100 | +4.717% | 248 | 2,005 | -73.874% |
| 2026-08-07 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -0.935% | 1 | 2,004 | -72.642% |
| 2026-08-06 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | +0.943% | 263 | 2,021 | -72.897% |
| 2026-08-05 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -2.752% | 1 | 2,021 | -72.642% |
| 2026-08-04 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | -4.386% | 8 | 2,021 | -73.394% |
| 2026-08-03 | 1.1800 | 1.1800 | 1.1000 | 1.1400 | -3.390% | 1,010 | 1,440 | -74.561% |
| 2026-07-31 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | +2.609% | 550 | 1,327 | -75.424% |
| 2026-07-30 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | -5.738% | 751 | 658 | -74.783% |
| 2026-07-28 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +2.521% | 1 | 657 | -76.230% |
| 2026-07-27 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | -3.252% | 546 | 144 | -75.630% |
| 2026-07-24 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.000% | 1 | 143 | -76.423% |
| 2026-07-23 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +1.653% | 1 | 143 | -76.423% |
| 2026-07-22 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +6.140% | 1 | 143 | -76.033% |
| 2026-07-21 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -7.317% | 1 | 144 | -74.561% |
| 2026-07-20 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -10.219% | 1 | 144 | -76.423% |
| 2026-07-17 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +8.730% | 1 | 144 | -78.832% |
| 2026-07-16 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -16.000% | 1 | 143 | -76.984% |
| 2026-07-06 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -26.829% | 1 | 143 | -80.667% |
| 2026-06-24 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +14.525% | 1 | 142 | -85.854% |
| 2026-06-18 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | -11.386% | 25 | 160 | -83.799% |
| 2026-06-10 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -1.942% | 10 | 160 | -85.644% |
| 2026-06-09 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +8.421% | 2 | 158 | -85.922% |
| 2026-06-08 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | -5.000% | 25 | 133 | -84.737% |
| 2026-06-04 | 1.9600 | 2.0000 | 1.9300 | 2.0000 | +12.360% | 4 | 132 | -85.500% |
| 2026-06-03 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | +42.400% | 4 | 132 | -83.708% |
| 2026-05-14 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | -9.420% | 2 | 131 | -76.800% |
| 2026-05-05 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -14.286% | 1 | 132 | -78.986% |
| 2026-04-17 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -19.900% | 1 | 132 | -81.988% |
| 2026-04-10 | 2.0100 | 2.0200 | 2.0100 | 2.0100 | -5.634% | 30 | 131 | -85.572% |
| 2026-04-09 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -14.113% | 33 | 105 | -86.385% |
| 2026-04-07 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +3.766% | 1 | 78 | -88.306% |
| 2026-04-06 | 2.4600 | 2.4600 | 2.3900 | 2.3900 | -7.722% | 79 | 77 | -87.866% |
| 2026-04-01 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 0.000% | 1 | 1 | -88.803% |