IBIT270319P00027000
IBIT Mar 19 2027 27.00 Put
optionOPRA
EODOct 14, 2026
0.34USD+3.030%(+0.01)3Vol13,450OI
IBIT270319P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | +3.030% | 3 | 13,449 | 0.000% |
| 2026-10-12 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | +6.452% | 20 | 13,429 | +3.030% |
| 2026-10-07 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 3 | 13,429 | +9.677% |
| 2026-10-01 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 2 | 13,427 | +9.677% |
| 2026-09-30 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | +3.226% | 31 | 13,427 | +6.250% |
| 2026-09-29 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 2 | 13,425 | +9.677% |
| 2026-09-28 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 2 | 13,425 | +9.677% |
| 2026-09-21 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -27.273% | 27 | 13,403 | +6.250% |
| 2026-09-17 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | -8.333% | 15 | 13,388 | -22.727% |
| 2026-09-16 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | -7.692% | 579 | 12,831 | -29.167% |
| 2026-09-15 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | -1.887% | 160 | 12,671 | -34.615% |
| 2026-09-11 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -1.852% | 5 | 12,666 | -35.849% |
| 2026-09-10 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +5.882% | 3 | 12,666 | -37.037% |
| 2026-09-03 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | -7.273% | 12 | 12,655 | -33.333% |
| 2026-09-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 1 | 12,655 | -38.182% |
| 2026-08-25 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -20.732% | 51 | 12,689 | -47.692% |
| 2026-08-20 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | -18.000% | 2 | 12,689 | -58.537% |
| 2026-08-19 | 1.1100 | 1.1200 | 1.0000 | 1.0000 | -17.355% | 1,031 | 11,659 | -66.000% |
| 2026-08-18 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +2.542% | 1 | 11,659 | -71.901% |
| 2026-08-17 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -7.087% | 1 | 11,659 | -71.186% |
| 2026-08-14 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | +1.600% | 20 | 11,639 | -73.228% |
| 2026-08-13 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 1 | 11,638 | -72.800% |
| 2026-08-12 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -4.545% | 2 | 11,643 | -73.016% |
| 2026-08-11 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | +5.600% | 67 | 11,606 | -74.242% |
| 2026-08-10 | 1.1700 | 1.3000 | 1.1700 | 1.2500 | 0.000% | 116 | 11,612 | -72.800% |
| 2026-08-07 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 1 | 11,611 | -72.800% |
| 2026-08-06 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +1.695% | 176 | 11,786 | -71.667% |
| 2026-08-05 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | -4.839% | 2 | 11,786 | -71.186% |
| 2026-08-04 | 1.2700 | 1.2700 | 1.2100 | 1.2400 | -3.125% | 214 | 11,769 | -72.581% |
| 2026-08-03 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | -5.882% | 552 | 11,241 | -73.437% |
| 2026-07-31 | 1.4900 | 1.4900 | 1.3500 | 1.3600 | +0.741% | 751 | 10,533 | -75.000% |
| 2026-07-30 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | -1.460% | 252 | 10,283 | -74.815% |
| 2026-07-29 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -3.521% | 1 | 10,284 | -75.182% |
| 2026-07-28 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +4.412% | 1 | 10,283 | -76.056% |
| 2026-07-27 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | -5.556% | 5 | 10,288 | -75.000% |
| 2026-07-23 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +8.271% | 1 | 10,288 | -76.389% |
| 2026-07-22 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | +1.527% | 32 | 10,318 | -74.436% |
| 2026-07-21 | 1.3200 | 1.3400 | 1.3100 | 1.3100 | -3.676% | 5 | 10,314 | -74.046% |
| 2026-07-20 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | -12.821% | 15 | 10,328 | -75.000% |
| 2026-07-17 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +6.122% | 1 | 10,329 | -78.205% |
| 2026-07-16 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +1.379% | 1 | 10,328 | -76.871% |
| 2026-07-15 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -15.698% | 1 | 10,327 | -76.552% |
| 2026-07-07 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -16.098% | 4 | 10,327 | -80.233% |
| 2026-07-01 | 2.0100 | 2.0600 | 2.0100 | 2.0500 | -7.240% | 12 | 10,315 | -83.415% |
| 2026-06-30 | 2.2600 | 2.2600 | 2.2000 | 2.2100 | -5.150% | 20 | 10,305 | -84.615% |
| 2026-06-24 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +39.521% | 2 | 10,305 | -85.408% |
| 2026-06-17 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | -28.326% | 2 | 10,307 | -79.641% |
| 2026-06-10 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +13.107% | 1 | 10,306 | -85.408% |
| 2026-06-08 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -18.254% | 1 | 10,305 | -83.495% |
| 2026-06-05 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +32.632% | 2 | 10,303 | -86.508% |
| 2026-06-02 | 1.7600 | 1.9000 | 1.7500 | 1.9000 | +39.706% | 79 | 10,332 | -82.105% |
| 2026-05-29 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | -3.546% | 3 | 10,329 | -75.000% |
| 2026-05-21 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 0.000% | 534 | 10,507 | -75.887% |
| 2026-05-20 | 1.4400 | 1.4500 | 1.3900 | 1.4100 | -1.399% | 12,472 | 873 | -75.887% |
| 2026-05-11 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -3.378% | 6 | 873 | -76.224% |
| 2026-05-07 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -5.732% | 6 | 867 | -77.027% |
| 2026-05-01 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -8.721% | 452 | 457 | -78.344% |
| 2026-04-29 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -1.149% | 30 | 427 | -80.233% |
| 2026-04-28 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -21.622% | 18 | 409 | -80.460% |
| 2026-04-13 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -7.500% | 3 | 409 | -84.685% |
| 2026-04-09 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -10.448% | 3 | 412 | -85.833% |
| 2026-04-06 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -8.844% | 1 | 409 | -87.313% |
| 2026-04-02 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +3.887% | 3 | 405 | -88.435% |
| 2026-04-01 | 2.8600 | 2.8600 | 2.8300 | 2.8300 | -2.414% | 102 | 0 | -87.986% |
| 2026-03-31 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | 0.000% | 303 | 0 | -88.276% |