IBIT270319P00033000
IBIT Mar 19 2027 33.00 Put
optionOPRA
EODOct 19, 2026
0.72USD-5.263%(-0.04)250Vol1,571OI
IBIT270319P00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -5.263% | 250 | 1,571 | 0.000% |
| 2026-10-15 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +5.556% | 1 | 1,572 | -5.263% |
| 2026-10-14 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +9.091% | 4 | 1,572 | 0.000% |
| 2026-10-09 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -7.042% | 1 | 1,572 | +9.091% |
| 2026-10-08 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +12.698% | 10 | 1,572 | +1.408% |
| 2026-10-07 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | +6.780% | 2 | 1,572 | +14.286% |
| 2026-10-06 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -9.231% | 1 | 1,573 | +22.034% |
| 2026-09-30 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 1,580 | +10.769% |
| 2026-09-29 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | -9.722% | 4 | 1,581 | +10.769% |
| 2026-09-28 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -1.370% | 225 | 1,404 | 0.000% |
| 2026-09-23 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | +5.797% | 16 | 1,567 | -1.370% |
| 2026-09-22 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.000% | 1 | 1,568 | +4.348% |
| 2026-09-21 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | -18.824% | 601 | 1,034 | +4.348% |
| 2026-09-18 | 1.0100 | 1.0100 | 0.8500 | 0.8500 | -21.296% | 5 | 1,032 | -15.294% |
| 2026-09-17 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | -12.195% | 4 | 1,029 | -33.333% |
| 2026-09-16 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | -0.806% | 5 | 1,027 | -41.463% |
| 2026-09-15 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | +14.815% | 2 | 1,029 | -41.935% |
| 2026-09-14 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -14.286% | 501 | 614 | -33.333% |
| 2026-09-10 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +8.621% | 2 | 612 | -42.857% |
| 2026-09-09 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | +6.422% | 51 | 635 | -37.931% |
| 2026-09-03 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -11.382% | 1 | 635 | -33.945% |
| 2026-09-02 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +2.500% | 1 | 641 | -41.463% |
| 2026-08-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -7.692% | 7 | 648 | -40.000% |
| 2026-08-28 | 1.2900 | 1.3000 | 1.2700 | 1.3000 | +7.438% | 137 | 742 | -44.615% |
| 2026-08-27 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -10.370% | 1 | 742 | -40.496% |
| 2026-08-26 | 1.4200 | 1.4200 | 1.3500 | 1.3500 | -2.174% | 61 | 717 | -46.667% |
| 2026-08-25 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | -4.167% | 46 | 720 | -47.826% |
| 2026-08-24 | 1.4100 | 1.4400 | 1.3900 | 1.4400 | -7.692% | 456 | 334 | -50.000% |
| 2026-08-21 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -15.676% | 52 | 366 | -53.846% |
| 2026-08-20 | 1.9500 | 1.9600 | 1.8500 | 1.8500 | -20.601% | 189 | 179 | -61.081% |
| 2026-08-19 | 2.5000 | 2.5000 | 2.3200 | 2.3300 | -14.652% | 20 | 163 | -69.099% |
| 2026-08-18 | 2.7100 | 2.7700 | 2.7100 | 2.7300 | -2.847% | 43 | 163 | -73.626% |
| 2026-08-17 | 2.8400 | 2.8700 | 2.7800 | 2.8100 | -6.645% | 215 | 167 | -74.377% |
| 2026-08-14 | 3.0000 | 3.0200 | 2.9700 | 3.0100 | +1.347% | 269 | 164 | -76.080% |
| 2026-08-13 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +1.020% | 1 | 168 | -75.758% |
| 2026-08-12 | 2.9100 | 3.0000 | 2.9100 | 2.9400 | -1.342% | 35 | 164 | -75.510% |
| 2026-08-11 | 2.9700 | 3.0000 | 2.9700 | 2.9800 | +6.429% | 6 | 161 | -75.839% |
| 2026-08-06 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | -0.356% | 15 | 146 | -74.286% |
| 2026-08-05 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -3.103% | 5 | 141 | -74.377% |
| 2026-08-04 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.654% | 5 | 136 | -75.172% |
| 2026-08-03 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | +2.730% | 5 | 131 | -76.080% |
| 2026-07-30 | 2.9700 | 2.9700 | 2.9300 | 2.9300 | 0.000% | 9 | 122 | -75.427% |
| 2026-07-27 | 2.8600 | 2.9400 | 2.8600 | 2.9300 | +2.091% | 10 | 120 | -75.427% |
| 2026-07-21 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -5.902% | 5 | 120 | -74.913% |
| 2026-07-20 | 3.0100 | 3.0500 | 3.0100 | 3.0500 | -7.855% | 17 | 103 | -76.393% |
| 2026-07-17 | 3.3800 | 3.3800 | 3.3100 | 3.3100 | +5.079% | 2 | 103 | -78.248% |
| 2026-07-16 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.613% | 2 | 104 | -77.143% |
| 2026-07-15 | 3.1500 | 3.1500 | 3.0500 | 3.1000 | -3.125% | 7 | 103 | -76.774% |
| 2026-07-14 | 3.2100 | 3.2200 | 3.1700 | 3.2000 | -15.119% | 50 | 80 | -77.500% |
| 2026-07-13 | 3.6000 | 3.7700 | 3.6000 | 3.7700 | +11.538% | 30 | 78 | -80.902% |
| 2026-07-10 | 3.4300 | 3.4700 | 3.3800 | 3.3800 | -7.397% | 522 | 83 | -78.698% |
| 2026-07-09 | 3.6100 | 3.6900 | 3.6000 | 3.6500 | -19.426% | 95 | 68 | -80.274% |
| 2026-06-30 | 4.6800 | 4.6800 | 4.5000 | 4.5300 | +0.221% | 30 | 65 | -84.106% |
| 2026-06-29 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -1.952% | 1 | 64 | -84.071% |
| 2026-06-24 | 4.4300 | 4.6100 | 4.4300 | 4.6100 | +15.539% | 2 | 63 | -84.382% |
| 2026-06-23 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +14.986% | 1 | 63 | -81.955% |
| 2026-06-22 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +3.582% | 1 | 63 | -79.251% |
| 2026-06-16 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -0.888% | 1 | 64 | -78.507% |
| 2026-06-15 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -24.385% | 2 | 64 | -78.698% |
| 2026-06-10 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -1.542% | 7 | 58 | -83.893% |
| 2026-06-09 | 4.6500 | 4.6500 | 4.5400 | 4.5400 | +10.732% | 3 | 55 | -84.141% |
| 2026-06-08 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -20.696% | 1 | 55 | -82.439% |
| 2026-06-05 | 5.0000 | 5.1700 | 5.0000 | 5.1700 | +27.027% | 12 | 44 | -86.074% |
| 2026-06-04 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +5.714% | 3 | 41 | -82.310% |
| 2026-06-03 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | +10.000% | 4 | 43 | -81.299% |
| 2026-06-02 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +40.000% | 10 | 33 | -79.429% |
| 2026-05-21 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 25 | 38 | -71.200% |
| 2026-05-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.101% | 1 | 37 | -71.200% |
| 2026-05-05 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -13.423% | 25 | 12 | -72.093% |
| 2026-04-30 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 0.000% | 2 | 12 | -75.839% |
| 2026-04-29 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -6.875% | 5 | 12 | -75.839% |
| 2026-04-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -6.706% | 5 | 12 | -77.500% |
| 2026-04-16 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -0.867% | 1 | 12 | -79.009% |
| 2026-04-15 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -0.288% | 10 | 11 | -79.191% |
| 2026-04-14 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 0.000% | 1 | 1 | -79.251% |