IBIT270319P00028000
IBIT Mar 19 2027 28.00 Put
optionOPRA
EODOct 15, 2026
0.37USD+5.714%(+0.02)3Vol3,580OI
IBIT270319P00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | +5.714% | 3 | 3,580 | 0.000% |
| 2026-10-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 1 | 3,582 | +5.714% |
| 2026-10-12 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | +8.824% | 24 | 3,575 | 0.000% |
| 2026-10-07 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 1 | 3,574 | +8.824% |
| 2026-10-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 10 | 3,574 | +5.714% |
| 2026-09-30 | 0.3300 | 0.3700 | 0.3200 | 0.3700 | +8.824% | 39 | 3,573 | 0.000% |
| 2026-09-29 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 1 | 3,573 | +8.824% |
| 2026-09-24 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | -2.632% | 35 | 3,569 | 0.000% |
| 2026-09-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 1 | 3,568 | -2.632% |
| 2026-09-22 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 1 | 3,569 | 0.000% |
| 2026-09-21 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -11.905% | 24 | 3,568 | 0.000% |
| 2026-09-18 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -19.231% | 1 | 3,584 | -11.905% |
| 2026-09-17 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -8.772% | 21 | 3,563 | -28.846% |
| 2026-09-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -6.557% | 500 | 3,063 | -35.088% |
| 2026-09-15 | 0.6200 | 0.6300 | 0.6100 | 0.6100 | +7.018% | 160 | 3,063 | -39.344% |
| 2026-09-14 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 18 | 3,063 | -35.088% |
| 2026-09-03 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -10.938% | 3 | 3,064 | -35.088% |
| 2026-09-02 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -3.030% | 1 | 3,074 | -42.188% |
| 2026-09-01 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +4.762% | 1 | 3,075 | -43.939% |
| 2026-08-28 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | -7.353% | 20 | 3,060 | -41.270% |
| 2026-08-27 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -5.556% | 1 | 3,059 | -45.588% |
| 2026-08-26 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | +1.408% | 401 | 3,277 | -48.611% |
| 2026-08-25 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | -5.333% | 526 | 3,601 | -47.887% |
| 2026-08-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -17.582% | 5 | 3,596 | -50.667% |
| 2026-08-20 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | -20.175% | 26 | 3,586 | -59.341% |
| 2026-08-19 | 1.3200 | 1.3200 | 1.1300 | 1.1400 | -14.925% | 271 | 3,724 | -67.544% |
| 2026-08-18 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | -5.634% | 51 | 3,675 | -72.388% |
| 2026-08-17 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | -4.054% | 201 | 3,474 | -73.944% |
| 2026-08-14 | 1.5300 | 1.5300 | 1.4700 | 1.4800 | +0.680% | 354 | 3,141 | -75.000% |
| 2026-08-12 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | -1.342% | 188 | 3,089 | -74.830% |
| 2026-08-10 | 1.4100 | 1.4900 | 1.3900 | 1.4900 | +6.429% | 927 | 2,703 | -75.168% |
| 2026-08-07 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -2.098% | 1 | 2,703 | -73.571% |
| 2026-08-06 | 1.3600 | 1.4300 | 1.3600 | 1.4300 | +5.926% | 569 | 2,554 | -74.126% |
| 2026-08-05 | 1.4200 | 1.4200 | 1.3500 | 1.3500 | -4.255% | 6 | 2,550 | -72.593% |
| 2026-08-04 | 1.4800 | 1.4800 | 1.4000 | 1.4100 | -4.082% | 1,246 | 2,012 | -73.759% |
| 2026-08-03 | 1.5700 | 1.5700 | 1.4700 | 1.4700 | -6.369% | 588 | 1,511 | -74.830% |
| 2026-07-31 | 1.5900 | 1.6000 | 1.5700 | 1.5700 | +2.614% | 550 | 1,071 | -76.433% |
| 2026-07-30 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -5.556% | 250 | 821 | -75.817% |
| 2026-07-29 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | +1.887% | 5 | 826 | -77.160% |
| 2026-07-28 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +1.923% | 1 | 826 | -76.730% |
| 2026-07-27 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +0.645% | 3 | 829 | -76.282% |
| 2026-07-22 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +4.730% | 5 | 829 | -76.129% |
| 2026-07-21 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -6.918% | 1 | 830 | -75.000% |
| 2026-07-20 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -11.667% | 1 | 830 | -76.730% |
| 2026-07-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +9.756% | 1 | 831 | -79.444% |
| 2026-07-16 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 0.000% | 1 | 830 | -77.439% |
| 2026-07-15 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -3.529% | 5 | 825 | -77.439% |
| 2026-07-14 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -12.821% | 5 | 820 | -78.235% |
| 2026-07-09 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +1.563% | 15 | 820 | -81.026% |
| 2026-07-07 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | -11.521% | 2 | 820 | -80.729% |
| 2026-07-02 | 2.1000 | 2.1700 | 2.1000 | 2.1700 | -13.546% | 11 | 814 | -82.949% |
| 2026-06-30 | 2.5800 | 2.5800 | 2.5100 | 2.5100 | 0.000% | 25 | 789 | -85.259% |
| 2026-06-29 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -3.462% | 10 | 785 | -85.259% |
| 2026-06-26 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -2.622% | 1 | 785 | -85.769% |
| 2026-06-24 | 2.3600 | 2.6700 | 2.3600 | 2.6700 | +21.364% | 9 | 782 | -86.142% |
| 2026-06-23 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | +15.789% | 8 | 781 | -83.182% |
| 2026-06-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 10 | 771 | -80.526% |
| 2026-06-16 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.703% | 4 | 770 | -80.526% |
| 2026-06-15 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | -25.403% | 51 | 810 | -80.000% |
| 2026-06-11 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -7.807% | 1 | 811 | -85.081% |
| 2026-06-09 | 2.6500 | 2.6900 | 2.6500 | 2.6900 | -10.333% | 50 | 761 | -86.245% |
| 2026-06-05 | 2.8600 | 3.0000 | 2.8600 | 3.0000 | +33.333% | 2 | 759 | -87.667% |
| 2026-06-03 | 2.0100 | 2.2500 | 2.0100 | 2.2500 | +14.213% | 5 | 758 | -83.556% |
| 2026-06-02 | 1.9700 | 1.9700 | 1.9500 | 1.9700 | +28.758% | 12 | 764 | -81.218% |
| 2026-05-14 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -4.375% | 2 | 763 | -75.817% |
| 2026-05-06 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.030% | 1 | 762 | -76.875% |
| 2026-05-05 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -19.512% | 1 | 763 | -77.576% |
| 2026-04-17 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -3.302% | 24 | 763 | -81.951% |
| 2026-04-16 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +1.923% | 1 | 739 | -82.547% |
| 2026-04-15 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -5.882% | 1 | 738 | -82.212% |
| 2026-04-14 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | -9.796% | 200 | 737 | -83.258% |
| 2026-04-10 | 2.4500 | 2.4600 | 2.4500 | 2.4500 | -2.778% | 136 | 537 | -84.898% |
| 2026-04-09 | 2.5500 | 2.5500 | 2.5200 | 2.5200 | -24.776% | 403 | 408 | -85.317% |
| 2026-03-30 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 5 | 5 | -88.955% |