IBIT270319P00034000
IBIT Mar 19 2027 34.00 Put
optionOPRA
EODOct 15, 2026
0.87USD+14.474%(+0.11)1Vol1,257OI
IBIT270319P00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +14.474% | 1 | 1,256 | 0.000% |
| 2026-10-13 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -15.556% | 1 | 1,257 | +14.474% |
| 2026-10-08 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | +23.288% | 350 | 1,007 | -3.333% |
| 2026-10-07 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +10.606% | 1 | 1,009 | +19.178% |
| 2026-10-06 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -5.714% | 13 | 1,014 | +31.818% |
| 2026-10-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -7.895% | 7 | 1,014 | +24.286% |
| 2026-10-02 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | -1.299% | 13 | 1,017 | +14.474% |
| 2026-10-01 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -4.938% | 12 | 1,017 | +12.987% |
| 2026-09-25 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -3.571% | 78 | 981 | +7.407% |
| 2026-09-24 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +10.526% | 36 | 976 | +3.571% |
| 2026-09-22 | 0.8100 | 0.8100 | 0.7600 | 0.7600 | -24.000% | 4 | 1,005 | +14.474% |
| 2026-09-18 | 1.0700 | 1.1100 | 1.0000 | 1.0000 | -22.481% | 801 | 1,253 | -13.000% |
| 2026-09-17 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -10.417% | 1 | 1,254 | -32.558% |
| 2026-09-16 | 1.4200 | 1.4400 | 1.4000 | 1.4400 | 0.000% | 327 | 1,626 | -39.583% |
| 2026-09-15 | 1.4300 | 1.4800 | 1.4300 | 1.4400 | +21.008% | 10 | 1,627 | -39.583% |
| 2026-09-14 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | -17.361% | 511 | 1,126 | -26.891% |
| 2026-09-08 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -1.370% | 1 | 1,126 | -39.583% |
| 2026-08-28 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +6.569% | 20 | 1,106 | -40.411% |
| 2026-08-27 | 1.5200 | 1.5200 | 1.3700 | 1.3700 | -11.613% | 5 | 1,106 | -36.496% |
| 2026-08-26 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | +0.649% | 325 | 829 | -43.871% |
| 2026-08-25 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | -3.145% | 3 | 826 | -43.506% |
| 2026-08-24 | 1.6300 | 1.6300 | 1.5800 | 1.5900 | -9.143% | 370 | 485 | -45.283% |
| 2026-08-21 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -16.268% | 123 | 388 | -50.286% |
| 2026-08-20 | 2.1700 | 2.2200 | 2.0900 | 2.0900 | -20.833% | 282 | 173 | -58.373% |
| 2026-08-19 | 2.7000 | 2.7000 | 2.6200 | 2.6400 | -14.563% | 12 | 166 | -67.045% |
| 2026-08-18 | 3.0900 | 3.1300 | 3.0700 | 3.0900 | -2.830% | 54 | 163 | -71.845% |
| 2026-08-17 | 3.2500 | 3.2700 | 3.1800 | 3.1800 | -6.195% | 213 | 182 | -72.642% |
| 2026-08-14 | 3.3800 | 3.4300 | 3.3800 | 3.3900 | +1.497% | 345 | 169 | -74.336% |
| 2026-08-12 | 3.3800 | 3.3900 | 3.3300 | 3.3400 | -0.299% | 30 | 159 | -73.952% |
| 2026-08-11 | 3.3600 | 3.3800 | 3.3400 | 3.3500 | +5.346% | 8 | 158 | -74.030% |
| 2026-08-10 | 3.1500 | 3.1900 | 3.1500 | 3.1800 | 0.000% | 24 | 166 | -72.642% |
| 2026-08-07 | 3.1600 | 3.2300 | 3.1600 | 3.1800 | +1.274% | 261 | 159 | -72.642% |
| 2026-08-06 | 3.1100 | 3.1500 | 3.1000 | 3.1400 | -15.364% | 172 | 151 | -72.293% |
| 2026-07-31 | 3.6800 | 3.7500 | 3.6500 | 3.7100 | +6.000% | 38 | 148 | -76.550% |
| 2026-07-28 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | +7.692% | 10 | 145 | -75.143% |
| 2026-07-21 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -12.162% | 1 | 146 | -73.231% |
| 2026-07-17 | 3.7600 | 3.7600 | 3.6700 | 3.7000 | +7.246% | 11 | 143 | -76.486% |
| 2026-07-15 | 3.4900 | 3.4900 | 3.4500 | 3.4500 | -3.090% | 2 | 144 | -74.783% |
| 2026-07-14 | 3.5800 | 3.6500 | 3.5500 | 3.5600 | -14.423% | 89 | 174 | -75.562% |
| 2026-07-13 | 4.0600 | 4.1800 | 4.0200 | 4.1600 | +8.901% | 30 | 172 | -79.087% |
| 2026-07-10 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -5.679% | 1 | 173 | -77.225% |
| 2026-07-09 | 4.0700 | 4.1000 | 4.0200 | 4.0500 | +3.581% | 105 | 169 | -78.519% |
| 2026-07-07 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -10.321% | 9 | 169 | -77.749% |
| 2026-07-02 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | -7.234% | 2 | 168 | -80.046% |
| 2026-07-01 | 4.9400 | 4.9400 | 4.7000 | 4.7000 | 0.000% | 4 | 167 | -81.489% |
| 2026-06-29 | 4.7600 | 4.7600 | 4.7000 | 4.7000 | -6.000% | 30 | 147 | -81.489% |
| 2026-06-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.101% | 1 | 146 | -82.600% |
| 2026-06-25 | 5.1600 | 5.1700 | 5.1300 | 5.1600 | +0.389% | 12 | 154 | -83.140% |
| 2026-06-24 | 4.6700 | 5.2000 | 4.6700 | 5.1400 | +37.802% | 93 | 73 | -83.074% |
| 2026-06-15 | 3.7500 | 3.7500 | 3.7300 | 3.7300 | -20.638% | 6 | 75 | -76.676% |
| 2026-06-11 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -5.622% | 1 | 75 | -81.489% |
| 2026-06-09 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | +9.211% | 5 | 78 | -82.530% |
| 2026-06-08 | 4.6700 | 4.6700 | 4.5400 | 4.5600 | -17.241% | 60 | 53 | -80.921% |
| 2026-06-05 | 4.9000 | 5.6000 | 4.9000 | 5.5100 | +17.735% | 77 | 12 | -84.211% |
| 2026-06-04 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +17.000% | 1 | 11 | -81.410% |
| 2026-06-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +32.450% | 1 | 10 | -78.250% |
| 2026-05-18 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +5.965% | 3 | 10 | -71.192% |
| 2026-05-13 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | +7.955% | 7 | 13 | -69.474% |
| 2026-05-11 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -7.368% | 1 | 14 | -67.045% |
| 2026-05-08 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -14.925% | 4 | 10 | -69.474% |
| 2026-04-28 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.558% | 2 | 8 | -74.030% |
| 2026-04-20 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -6.400% | 3 | 8 | -75.214% |
| 2026-04-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 1 | 6 | -76.800% |
| 2026-04-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -24.752% | 2 | 7 | -77.105% |
| 2026-04-07 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +3.061% | 1 | 7 | -82.772% |
| 2026-04-06 | 4.8100 | 4.9100 | 4.8100 | 4.9000 | -6.844% | 19 | 7 | -82.245% |
| 2026-04-01 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -6.071% | 1 | 4 | -83.460% |
| 2026-03-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 3 | 0 | -84.464% |