IBIT270319P00032000
IBIT Mar 19 2027 32.00 Put
optionOPRA
EODOct 13, 2026
0.52USD2Vol3,524OI
IBIT270319P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -16.129% | 2 | 3,526 | 0.000% |
| 2026-10-09 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | -6.061% | 2 | 3,528 | -16.129% |
| 2026-10-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +20.000% | 1 | 3,528 | -21.212% |
| 2026-10-07 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | +7.843% | 11 | 3,528 | -5.455% |
| 2026-10-06 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 1 | 3,528 | +1.961% |
| 2026-10-05 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -5.263% | 1 | 3,528 | -3.704% |
| 2026-09-30 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | -6.557% | 19 | 3,524 | -8.772% |
| 2026-09-29 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -1.613% | 1 | 3,523 | -14.754% |
| 2026-09-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 1 | 3,523 | -16.129% |
| 2026-09-25 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -1.587% | 10 | 3,513 | -16.129% |
| 2026-09-24 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 1 | 3,514 | -17.460% |
| 2026-09-23 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +6.780% | 2 | 3,516 | -17.460% |
| 2026-09-22 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -6.349% | 1 | 3,517 | -11.864% |
| 2026-09-21 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -16.000% | 5 | 3,522 | -17.460% |
| 2026-09-18 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | -20.213% | 244 | 3,341 | -30.667% |
| 2026-09-17 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | -12.963% | 27 | 3,328 | -44.681% |
| 2026-09-16 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +0.935% | 1 | 3,329 | -51.852% |
| 2026-09-15 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | +18.889% | 2 | 3,328 | -51.402% |
| 2026-09-14 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | -16.667% | 500 | 2,915 | -42.222% |
| 2026-09-10 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | +3.846% | 8 | 2,915 | -51.852% |
| 2026-09-09 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | -0.952% | 2 | 2,914 | -50.000% |
| 2026-09-08 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +6.061% | 1 | 2,913 | -50.476% |
| 2026-09-04 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.811% | 10 | 2,913 | -47.475% |
| 2026-09-01 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +5.714% | 1 | 2,914 | -53.153% |
| 2026-08-31 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -5.405% | 1 | 2,913 | -50.476% |
| 2026-08-28 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +3.738% | 1 | 2,913 | -53.153% |
| 2026-08-27 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | -10.833% | 4 | 2,915 | -51.402% |
| 2026-08-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -2.439% | 1 | 2,918 | -56.667% |
| 2026-08-24 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | -8.889% | 10 | 2,911 | -57.724% |
| 2026-08-21 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | -15.094% | 11 | 2,916 | -61.481% |
| 2026-08-20 | 1.6500 | 1.7000 | 1.5800 | 1.5900 | -30.870% | 79 | 2,856 | -67.296% |
| 2026-08-19 | 2.3000 | 2.3200 | 2.3000 | 2.3000 | -4.167% | 15 | 2,850 | -77.391% |
| 2026-08-18 | 2.4800 | 2.4800 | 2.3800 | 2.4000 | -1.639% | 3 | 2,850 | -78.333% |
| 2026-08-17 | 2.4600 | 2.4700 | 2.4400 | 2.4400 | -7.925% | 276 | 2,922 | -78.689% |
| 2026-08-13 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +4.331% | 2 | 2,920 | -80.377% |
| 2026-08-10 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +4.527% | 10 | 2,920 | -79.528% |
| 2026-08-07 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -0.410% | 1 | 2,920 | -78.601% |
| 2026-08-05 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -5.426% | 1 | 2,920 | -78.689% |
| 2026-08-03 | 2.5900 | 2.6400 | 2.5600 | 2.5800 | 0.000% | 71 | 2,911 | -79.845% |
| 2026-07-30 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -5.147% | 1 | 2,910 | -79.845% |
| 2026-07-23 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +7.937% | 20 | 2,930 | -80.882% |
| 2026-07-21 | 2.5200 | 2.5300 | 2.5200 | 2.5200 | -16.279% | 30 | 2,914 | -79.365% |
| 2026-07-17 | 2.9800 | 3.0100 | 2.9800 | 3.0100 | +9.854% | 2 | 2,914 | -82.724% |
| 2026-07-15 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -3.180% | 1 | 2,913 | -81.022% |
| 2026-07-14 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -7.213% | 1 | 2,914 | -81.625% |
| 2026-07-10 | 3.0200 | 3.0700 | 2.9800 | 3.0500 | -5.864% | 522 | 2,895 | -82.951% |
| 2026-07-09 | 3.2800 | 3.2800 | 3.2300 | 3.2400 | -21.550% | 48 | 2,901 | -83.951% |
| 2026-06-30 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | -2.824% | 2 | 2,900 | -87.409% |
| 2026-06-25 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +38.436% | 19 | 2,900 | -87.765% |
| 2026-06-17 | 3.0600 | 3.0700 | 3.0600 | 3.0700 | +0.987% | 3 | 2,898 | -83.062% |
| 2026-06-15 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -17.615% | 6 | 2,892 | -82.895% |
| 2026-06-11 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -9.780% | 8 | 2,884 | -85.908% |
| 2026-06-09 | 4.1500 | 4.1500 | 4.0900 | 4.0900 | +8.777% | 2,504 | 386 | -87.286% |
| 2026-06-08 | 3.7900 | 3.8000 | 3.7600 | 3.7600 | -13.959% | 30 | 399 | -86.170% |
| 2026-06-05 | 4.3400 | 4.4600 | 4.3000 | 4.3700 | +15.000% | 31 | 382 | -88.101% |
| 2026-06-04 | 3.8000 | 3.8000 | 3.7500 | 3.8000 | +31.488% | 8 | 376 | -86.316% |
| 2026-06-02 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +8.240% | 1 | 376 | -82.007% |
| 2026-06-01 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +4.297% | 1 | 375 | -80.524% |
| 2026-05-28 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +8.475% | 4 | 375 | -79.688% |
| 2026-05-21 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -6.719% | 125 | 394 | -77.966% |
| 2026-05-18 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +10.965% | 125 | 269 | -79.447% |
| 2026-05-13 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -4.202% | 15 | 254 | -77.193% |
| 2026-05-04 | 2.3800 | 2.3900 | 2.3800 | 2.3800 | -11.852% | 180 | 77 | -78.151% |
| 2026-04-30 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -8.784% | 40 | 37 | -80.741% |
| 2026-04-21 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +4.965% | 1 | 37 | -82.432% |
| 2026-04-17 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -9.032% | 5 | 37 | -81.560% |
| 2026-04-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 32 | -83.226% |
| 2026-04-14 | 3.2100 | 3.2100 | 3.2000 | 3.2000 | -13.279% | 30 | 31 | -83.750% |
| 2026-04-08 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 0.000% | 1 | 1 | -85.908% |