IBIT270319P00029000
IBIT Mar 19 2027 29.00 Put
optionOPRA
EODOct 13, 2026
0.31USD-26.190%(-0.11)1Vol4,235OI
IBIT270319P00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -26.190% | 1 | 4,235 | 0.000% |
| 2026-10-12 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +13.514% | 10 | 4,235 | -26.190% |
| 2026-10-05 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 5 | 4,238 | -16.216% |
| 2026-10-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 5 | 4,237 | -16.216% |
| 2026-10-01 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | +5.263% | 2 | 4,236 | -22.500% |
| 2026-09-30 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -7.317% | 264 | 3,973 | -18.421% |
| 2026-09-28 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 10 | 3,983 | -24.390% |
| 2026-09-25 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 61 | 3,985 | -24.390% |
| 2026-09-21 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | -14.286% | 41 | 4,014 | -26.190% |
| 2026-09-18 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | -25.758% | 291 | 3,811 | -36.735% |
| 2026-09-16 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | -2.941% | 1,075 | 3,420 | -53.030% |
| 2026-09-15 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | +1.493% | 7 | 3,413 | -54.412% |
| 2026-09-09 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -6.944% | 1 | 3,414 | -53.731% |
| 2026-09-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +10.769% | 1 | 3,413 | -56.944% |
| 2026-09-03 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | -9.722% | 2 | 3,413 | -52.308% |
| 2026-09-02 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | +1.408% | 11 | 3,408 | -56.944% |
| 2026-09-01 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | -4.054% | 209 | 3,409 | -56.338% |
| 2026-08-31 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | -1.333% | 3 | 3,409 | -58.108% |
| 2026-08-28 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | +7.143% | 14 | 3,683 | -58.667% |
| 2026-08-27 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | -11.392% | 900 | 3,883 | -55.714% |
| 2026-08-26 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -3.659% | 1 | 3,894 | -60.759% |
| 2026-08-25 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | -3.529% | 341 | 3,947 | -62.195% |
| 2026-08-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -9.574% | 11 | 3,940 | -63.529% |
| 2026-08-21 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -11.321% | 11 | 3,939 | -67.021% |
| 2026-08-20 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | -20.301% | 80 | 4,013 | -70.755% |
| 2026-08-19 | 1.4400 | 1.4400 | 1.3000 | 1.3300 | -15.823% | 226 | 3,985 | -76.692% |
| 2026-08-18 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -3.067% | 101 | 3,885 | -80.380% |
| 2026-08-17 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | -5.780% | 640 | 3,327 | -80.982% |
| 2026-08-12 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | +1.765% | 386 | 3,189 | -82.081% |
| 2026-08-11 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | +8.974% | 146 | 3,097 | -81.765% |
| 2026-08-10 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -3.704% | 1 | 3,098 | -80.128% |
| 2026-08-07 | 1.6200 | 1.6400 | 1.6200 | 1.6200 | -1.220% | 153 | 2,970 | -80.864% |
| 2026-08-06 | 1.6300 | 1.6400 | 1.6100 | 1.6400 | +4.459% | 651 | 2,466 | -81.098% |
| 2026-08-05 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -5.422% | 1 | 2,466 | -80.255% |
| 2026-08-04 | 1.6600 | 1.6600 | 1.6300 | 1.6600 | -1.775% | 15 | 2,465 | -81.325% |
| 2026-08-03 | 1.8100 | 1.8100 | 1.6900 | 1.6900 | -7.143% | 551 | 2,217 | -81.657% |
| 2026-07-31 | 1.8300 | 1.8400 | 1.8200 | 1.8200 | +4.598% | 550 | 1,767 | -82.967% |
| 2026-07-30 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -7.447% | 250 | 1,517 | -82.184% |
| 2026-07-29 | 1.7900 | 1.8900 | 1.7900 | 1.8800 | +1.075% | 5 | 1,516 | -83.511% |
| 2026-07-28 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +3.911% | 1 | 1,515 | -83.333% |
| 2026-07-27 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +2.286% | 6 | 1,521 | -82.682% |
| 2026-07-21 | 1.7200 | 1.7500 | 1.7100 | 1.7500 | -3.846% | 53 | 1,528 | -82.286% |
| 2026-07-20 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | -10.784% | 7 | 1,528 | -82.967% |
| 2026-07-17 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +6.250% | 1 | 1,529 | -84.804% |
| 2026-07-16 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +1.587% | 1 | 1,528 | -83.854% |
| 2026-07-15 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.077% | 5 | 1,528 | -83.598% |
| 2026-07-14 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -12.556% | 7 | 1,521 | -84.103% |
| 2026-07-07 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +2.765% | 5 | 1,519 | -86.099% |
| 2026-07-06 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -24.126% | 4 | 1,515 | -85.714% |
| 2026-06-29 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | -5.298% | 150 | 1,643 | -89.161% |
| 2026-06-25 | 3.0000 | 3.0300 | 2.9900 | 3.0200 | +7.473% | 43 | 1,642 | -89.735% |
| 2026-06-24 | 2.6900 | 2.8100 | 2.6500 | 2.8100 | +25.446% | 61 | 1,581 | -88.968% |
| 2026-06-17 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +6.667% | 1 | 1,581 | -86.161% |
| 2026-06-16 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -23.636% | 1 | 1,580 | -85.238% |
| 2026-06-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -20.977% | 50 | 1,630 | -88.727% |
| 2026-06-05 | 2.9400 | 3.4800 | 2.9400 | 3.4800 | +26.545% | 130 | 1,576 | -91.092% |
| 2026-06-04 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +8.696% | 1 | 1,575 | -88.727% |
| 2026-06-03 | 2.3800 | 2.5300 | 2.3800 | 2.5300 | +12.946% | 9 | 1,574 | -87.747% |
| 2026-06-02 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | +30.233% | 6 | 1,576 | -86.161% |
| 2026-05-27 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | -2.825% | 27 | 1,549 | -81.977% |
| 2026-05-13 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +5.357% | 1 | 1,549 | -82.486% |
| 2026-05-11 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | -17.647% | 292 | 1,257 | -81.548% |
| 2026-04-30 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -2.857% | 1 | 1,258 | -84.804% |
| 2026-04-28 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -6.250% | 1 | 1,257 | -85.238% |
| 2026-04-17 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -8.943% | 32 | 1,257 | -86.161% |
| 2026-04-15 | 2.4400 | 2.4600 | 2.4400 | 2.4600 | -10.870% | 700 | 1,225 | -87.398% |
| 2026-04-09 | 2.8500 | 2.8500 | 2.7400 | 2.7600 | 0.000% | 536 | 525 | -88.768% |