IBIT270319P00030000
IBIT Mar 19 2027 30.00 Put
optionOPRA
EODOct 16, 2026
0.52USD+4.000%(+0.02)58Vol20,676OI
IBIT270319P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4600 | 0.5400 | 0.4600 | 0.5200 | +4.000% | 58 | 20,642 | 0.000% |
| 2026-10-15 | 0.5100 | 0.5400 | 0.5000 | 0.5000 | 0.000% | 126 | 20,659 | +4.000% |
| 2026-10-14 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | +6.383% | 71 | 20,615 | +4.000% |
| 2026-10-13 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.000% | 57 | 20,609 | +10.638% |
| 2026-10-12 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.000% | 37 | 20,609 | +10.638% |
| 2026-10-08 | 0.4700 | 0.5100 | 0.4500 | 0.4700 | +9.302% | 32 | 20,604 | +10.638% |
| 2026-10-07 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | +4.878% | 226 | 20,701 | +20.930% |
| 2026-10-06 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.000% | 11 | 20,701 | +26.829% |
| 2026-10-05 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 5 | 20,701 | +26.829% |
| 2026-10-02 | 0.4200 | 0.4600 | 0.4100 | 0.4600 | 0.000% | 474 | 20,367 | +13.043% |
| 2026-10-01 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +4.545% | 1 | 20,405 | +13.043% |
| 2026-09-30 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | +2.326% | 187 | 20,383 | +18.182% |
| 2026-09-29 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.000% | 11 | 20,372 | +20.930% |
| 2026-09-28 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -6.522% | 2 | 20,372 | +20.930% |
| 2026-09-25 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | -6.122% | 576 | 20,264 | +13.043% |
| 2026-09-23 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | +8.889% | 7 | 20,274 | +6.122% |
| 2026-09-22 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | -2.174% | 10 | 20,266 | +15.556% |
| 2026-09-21 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | -19.298% | 12 | 20,260 | +13.043% |
| 2026-09-18 | 0.6300 | 0.6300 | 0.5600 | 0.5700 | -25.974% | 224 | 20,162 | -8.772% |
| 2026-09-16 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -3.750% | 10 | 20,225 | -32.468% |
| 2026-09-15 | 0.7900 | 0.8200 | 0.7900 | 0.8000 | +12.676% | 197 | 20,225 | -35.000% |
| 2026-09-14 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -10.127% | 150 | 20,155 | -26.761% |
| 2026-09-11 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | -2.469% | 229 | 19,636 | -34.177% |
| 2026-09-10 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +5.195% | 600 | 19,911 | -35.802% |
| 2026-09-09 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -3.750% | 2 | 19,911 | -32.468% |
| 2026-09-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 1 | 19,912 | -35.000% |
| 2026-09-04 | 0.7400 | 0.7600 | 0.7400 | 0.7500 | -2.597% | 10 | 19,910 | -30.667% |
| 2026-09-03 | 0.7800 | 0.7800 | 0.7300 | 0.7700 | -8.333% | 30 | 19,906 | -32.468% |
| 2026-09-02 | 0.8100 | 0.8400 | 0.8000 | 0.8400 | -1.176% | 53 | 19,855 | -38.095% |
| 2026-09-01 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | +6.250% | 13 | 19,857 | -38.824% |
| 2026-08-31 | 0.8000 | 0.8200 | 0.7900 | 0.8000 | -5.882% | 6 | 19,861 | -35.000% |
| 2026-08-28 | 0.8200 | 0.8700 | 0.8200 | 0.8500 | +3.659% | 631 | 19,929 | -38.824% |
| 2026-08-27 | 0.8200 | 0.8300 | 0.8100 | 0.8200 | -11.828% | 48 | 19,910 | -36.585% |
| 2026-08-26 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | +3.333% | 34 | 19,877 | -44.086% |
| 2026-08-25 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -7.216% | 20 | 19,879 | -42.222% |
| 2026-08-24 | 0.9600 | 0.9700 | 0.9400 | 0.9700 | -8.491% | 17 | 19,880 | -46.392% |
| 2026-08-21 | 1.0600 | 1.0800 | 1.0200 | 1.0600 | -13.821% | 17,757 | 21,129 | -50.943% |
| 2026-08-20 | 0.9900 | 1.3100 | 0.9900 | 1.2300 | -19.608% | 300 | 21,121 | -57.724% |
| 2026-08-19 | 1.7600 | 1.7600 | 1.4900 | 1.5300 | -18.182% | 2,842 | 20,907 | -66.013% |
| 2026-08-17 | 1.8500 | 1.8700 | 1.8400 | 1.8700 | -6.500% | 465 | 20,670 | -72.193% |
| 2026-08-14 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | +3.093% | 69 | 20,666 | -74.000% |
| 2026-08-13 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | -1.020% | 26 | 20,641 | -73.196% |
| 2026-08-12 | 1.9500 | 1.9800 | 1.9500 | 1.9600 | +1.031% | 12 | 20,634 | -73.469% |
| 2026-08-11 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | +4.865% | 10 | 20,629 | -73.196% |
| 2026-08-10 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +1.093% | 1 | 20,630 | -71.892% |
| 2026-08-07 | 1.8500 | 1.8800 | 1.8300 | 1.8300 | -3.684% | 78 | 20,626 | -71.585% |
| 2026-08-06 | 1.8600 | 1.9000 | 1.8300 | 1.9000 | +1.064% | 16 | 20,610 | -72.632% |
| 2026-08-04 | 1.9800 | 1.9800 | 1.8800 | 1.8800 | -3.093% | 5,600 | 15,133 | -72.340% |
| 2026-08-03 | 2.0800 | 2.0800 | 1.9400 | 1.9400 | -7.177% | 570 | 14,568 | -73.196% |
| 2026-07-31 | 2.2000 | 2.2000 | 2.0900 | 2.0900 | +4.500% | 252 | 14,317 | -75.120% |
| 2026-07-30 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | -5.213% | 7 | 14,317 | -74.000% |
| 2026-07-29 | 2.0800 | 2.1500 | 2.0800 | 2.1100 | 0.000% | 7 | 14,318 | -75.355% |
| 2026-07-28 | 2.1700 | 2.1700 | 2.0800 | 2.1100 | +6.566% | 4 | 14,316 | -75.355% |
| 2026-07-22 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +2.591% | 1 | 14,865 | -73.737% |
| 2026-07-21 | 1.9400 | 1.9500 | 1.9300 | 1.9300 | -7.656% | 19 | 14,850 | -73.057% |
| 2026-07-20 | 2.0700 | 2.0900 | 2.0300 | 2.0900 | -5.430% | 9 | 14,848 | -75.120% |
| 2026-07-17 | 2.3600 | 2.3600 | 2.2100 | 2.2100 | -0.450% | 5,501 | 11,804 | -76.471% |
| 2026-07-16 | 2.1300 | 2.2200 | 2.1300 | 2.2200 | +4.225% | 6 | 11,803 | -76.577% |
| 2026-07-15 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -3.182% | 2 | 11,801 | -75.587% |
| 2026-07-14 | 2.3200 | 2.3200 | 2.2000 | 2.2000 | -11.290% | 3 | 11,800 | -76.364% |
| 2026-07-09 | 2.5500 | 2.5500 | 2.4800 | 2.4800 | -11.111% | 3 | 11,812 | -79.032% |
| 2026-07-08 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +14.344% | 20 | 11,798 | -81.362% |
| 2026-07-07 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -2.789% | 16 | 11,799 | -78.689% |
| 2026-07-06 | 2.5500 | 2.5500 | 2.5100 | 2.5100 | -10.036% | 43 | 11,796 | -79.283% |
| 2026-07-02 | 2.6900 | 2.7900 | 2.6900 | 2.7900 | -6.376% | 330 | 11,799 | -81.362% |
| 2026-07-01 | 3.0500 | 3.0500 | 2.9800 | 2.9800 | -8.308% | 84 | 11,797 | -82.550% |
| 2026-06-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 300 | 11,597 | -84.000% |
| 2026-06-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.515% | 1 | 11,596 | -84.000% |
| 2026-06-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 5 | 11,605 | -84.242% |
| 2026-06-25 | 3.5300 | 3.5300 | 3.3400 | 3.3500 | 0.000% | 118 | 11,619 | -84.478% |
| 2026-06-24 | 2.9500 | 3.3500 | 2.9500 | 3.3500 | +19.217% | 2,526 | 9,145 | -84.478% |
| 2026-06-23 | 2.8500 | 2.8500 | 2.8100 | 2.8100 | +11.067% | 11 | 9,146 | -81.495% |
| 2026-06-22 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -12.153% | 85 | 9,146 | -79.447% |
| 2026-06-18 | 2.8900 | 2.8900 | 2.8800 | 2.8800 | +19.502% | 19 | 9,150 | -81.944% |
| 2026-06-16 | 2.3900 | 2.4100 | 2.3900 | 2.4100 | +2.991% | 20 | 9,170 | -78.423% |
| 2026-06-15 | 2.4100 | 2.4200 | 2.3400 | 2.3400 | -16.129% | 13 | 9,169 | -77.778% |
| 2026-06-12 | 2.8400 | 2.8400 | 2.7700 | 2.7900 | -5.102% | 75 | 9,169 | -81.362% |
| 2026-06-11 | 3.1200 | 3.1200 | 2.9400 | 2.9400 | -9.538% | 1,066 | 9,169 | -82.313% |
| 2026-06-10 | 3.2700 | 3.2700 | 3.2200 | 3.2500 | -3.561% | 23 | 9,148 | -84.000% |
| 2026-06-09 | 3.3200 | 3.3700 | 3.3200 | 3.3700 | +10.492% | 51 | 9,097 | -84.570% |
| 2026-06-08 | 3.0900 | 3.0900 | 3.0500 | 3.0500 | -16.894% | 6 | 9,092 | -82.951% |
| 2026-06-05 | 3.6000 | 3.6700 | 3.4800 | 3.6700 | +16.508% | 133 | 9,003 | -85.831% |
| 2026-06-04 | 2.9200 | 3.1800 | 2.9200 | 3.1500 | +12.500% | 27 | 8,980 | -83.492% |
| 2026-06-03 | 2.6800 | 2.8100 | 2.6600 | 2.8000 | +4.869% | 48 | 9,126 | -81.429% |
| 2026-06-02 | 2.5400 | 2.7100 | 2.4400 | 2.6700 | +25.352% | 73 | 9,127 | -80.524% |
| 2026-06-01 | 2.0900 | 2.1500 | 2.0900 | 2.1300 | +3.902% | 569 | 8,984 | -75.587% |
| 2026-05-28 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | +12.022% | 6 | 8,985 | -74.634% |
| 2026-05-26 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -1.613% | 5 | 8,980 | -71.585% |
| 2026-05-22 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -4.615% | 5 | 8,980 | -72.043% |
| 2026-05-20 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | -2.500% | 50 | 8,930 | -73.333% |
| 2026-05-19 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | -2.439% | 3 | 8,930 | -74.000% |
| 2026-05-18 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | +4.061% | 75 | 8,929 | -74.634% |
| 2026-05-15 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | +6.486% | 9 | 8,929 | -73.604% |
| 2026-05-14 | 1.8600 | 1.9800 | 1.8400 | 1.8500 | -7.035% | 551 | 8,740 | -71.892% |
| 2026-05-07 | 1.9900 | 2.0000 | 1.9800 | 1.9900 | -1.485% | 302 | 8,660 | -73.869% |
| 2026-05-04 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | -3.810% | 31 | 8,660 | -74.257% |
| 2026-05-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -7.489% | 1 | 8,660 | -75.238% |
| 2026-04-30 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +0.442% | 60 | 8,626 | -77.093% |
| 2026-04-29 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +0.444% | 5 | 8,626 | -76.991% |
| 2026-04-24 | 2.2500 | 2.2600 | 2.2500 | 2.2500 | +0.897% | 3 | 8,626 | -76.889% |
| 2026-04-22 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -8.980% | 2 | 8,626 | -76.682% |
| 2026-04-21 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | -1.210% | 6 | 8,618 | -78.776% |
| 2026-04-20 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | +5.532% | 11 | 8,618 | -79.032% |
| 2026-04-17 | 2.4600 | 2.4600 | 2.3500 | 2.3500 | -9.962% | 88 | 8,609 | -77.872% |
| 2026-04-16 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +0.772% | 1 | 8,527 | -80.077% |
| 2026-04-15 | 2.7000 | 2.7000 | 2.5900 | 2.5900 | -2.996% | 644 | 8,526 | -79.923% |
| 2026-04-14 | 2.6400 | 2.6700 | 2.6400 | 2.6700 | -7.931% | 13 | 8,015 | -80.524% |
| 2026-04-10 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | -6.452% | 2 | 8,007 | -82.069% |
| 2026-04-09 | 3.1500 | 3.1500 | 3.0500 | 3.1000 | -11.429% | 87 | 8,007 | -83.226% |
| 2026-04-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 8,000 | 8,006 | -85.143% |
| 2026-04-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.151% | 1 | 7 | -86.316% |
| 2026-04-01 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -7.000% | 1 | 0 | -86.022% |
| 2026-03-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.614% | 1 | 0 | -87.000% |
| 2026-03-27 | 4.0600 | 4.1500 | 4.0600 | 4.1500 | 0.000% | 6 | 0 | -87.470% |