IBIT270319P00035000
IBIT Mar 19 2027 35.00 Put
optionOPRA
EODOct 16, 2026
1.00USD+5.263%(+0.05)68Vol16,890OI
IBIT270319P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | +5.263% | 68 | 16,866 | 0.000% |
| 2026-10-15 | 1.0500 | 1.0500 | 0.9400 | 0.9500 | -2.062% | 41 | 16,854 | +5.263% |
| 2026-10-14 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | +7.778% | 46 | 16,814 | +3.093% |
| 2026-10-13 | 0.9000 | 0.9000 | 0.8400 | 0.9000 | -2.174% | 58 | 16,793 | +11.111% |
| 2026-10-12 | 0.9600 | 0.9600 | 0.9000 | 0.9200 | -1.075% | 57 | 16,767 | +8.696% |
| 2026-10-09 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | -5.102% | 315 | 16,864 | +7.527% |
| 2026-10-08 | 0.9200 | 1.0500 | 0.8900 | 0.9800 | +13.953% | 155 | 16,746 | +2.041% |
| 2026-10-07 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | +14.667% | 8 | 16,743 | +16.279% |
| 2026-10-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -13.793% | 1 | 16,743 | +33.333% |
| 2026-10-02 | 0.8000 | 0.8800 | 0.8000 | 0.8700 | 0.000% | 103 | 17,254 | +14.943% |
| 2026-10-01 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | -1.136% | 14,003 | 17,846 | +14.943% |
| 2026-09-30 | 0.8900 | 0.8900 | 0.8600 | 0.8800 | -1.124% | 323 | 19,021 | +13.636% |
| 2026-09-29 | 0.8900 | 0.9700 | 0.8600 | 0.8900 | -6.316% | 1,246 | 18,298 | +12.360% |
| 2026-09-28 | 0.9500 | 0.9500 | 0.8800 | 0.9500 | +2.151% | 217 | 18,128 | +5.263% |
| 2026-09-25 | 0.9500 | 0.9800 | 0.9300 | 0.9300 | -2.105% | 2,004 | 18,563 | +7.527% |
| 2026-09-24 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -1.042% | 12 | 18,563 | +5.263% |
| 2026-09-23 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | +10.345% | 20 | 18,550 | +4.167% |
| 2026-09-22 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | -6.452% | 8 | 18,548 | +14.943% |
| 2026-09-21 | 0.9700 | 0.9800 | 0.9300 | 0.9300 | -19.828% | 21 | 18,548 | +7.527% |
| 2026-09-18 | 1.2800 | 1.2800 | 1.1500 | 1.1600 | -21.088% | 268 | 18,749 | -13.793% |
| 2026-09-17 | 1.5700 | 1.5700 | 1.4600 | 1.4700 | -10.909% | 38 | 18,755 | -31.973% |
| 2026-09-16 | 1.6600 | 1.7000 | 1.6000 | 1.6500 | -6.250% | 59 | 18,762 | -39.394% |
| 2026-09-15 | 1.6100 | 1.7600 | 1.6100 | 1.7600 | +27.536% | 74 | 18,753 | -43.182% |
| 2026-09-14 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | -10.968% | 104 | 18,757 | -27.536% |
| 2026-09-11 | 1.4600 | 1.5500 | 1.4500 | 1.5500 | -4.908% | 2,550 | 17,257 | -35.484% |
| 2026-09-10 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | +2.516% | 352 | 17,077 | -38.650% |
| 2026-09-09 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | -1.242% | 25 | 17,054 | -37.107% |
| 2026-09-08 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | +5.229% | 1,215 | 16,413 | -37.888% |
| 2026-09-04 | 1.5200 | 1.5300 | 1.5000 | 1.5300 | +9.286% | 7 | 16,407 | -34.641% |
| 2026-09-03 | 1.4300 | 1.4400 | 1.4000 | 1.4000 | -14.110% | 4,006 | 15,207 | -28.571% |
| 2026-09-02 | 1.6500 | 1.6800 | 1.6300 | 1.6300 | -3.550% | 65 | 15,194 | -38.650% |
| 2026-09-01 | 1.6200 | 1.6900 | 1.6200 | 1.6900 | +8.333% | 5 | 15,194 | -40.828% |
| 2026-08-31 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | -8.772% | 135 | 15,224 | -35.897% |
| 2026-08-28 | 1.6800 | 1.7100 | 1.6700 | 1.7100 | +4.908% | 116 | 15,214 | -41.520% |
| 2026-08-27 | 1.6100 | 1.6400 | 1.5500 | 1.6300 | -7.910% | 25 | 15,214 | -38.650% |
| 2026-08-26 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | -2.210% | 32 | 15,220 | -43.503% |
| 2026-08-25 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | -2.162% | 3 | 15,222 | -44.751% |
| 2026-08-24 | 1.8100 | 1.8500 | 1.7400 | 1.8500 | -6.566% | 1,030 | 15,203 | -45.946% |
| 2026-08-21 | 1.9900 | 2.0800 | 1.9800 | 1.9800 | -17.500% | 345 | 15,189 | -49.495% |
| 2026-08-20 | 2.4500 | 2.5000 | 2.3800 | 2.4000 | -20.792% | 100 | 15,251 | -58.333% |
| 2026-08-19 | 3.4000 | 3.4100 | 2.5800 | 3.0300 | -13.429% | 660 | 14,764 | -66.997% |
| 2026-08-18 | 3.5400 | 3.5600 | 3.4800 | 3.5000 | -3.047% | 270 | 14,765 | -71.429% |
| 2026-08-17 | 3.6500 | 3.6600 | 3.5000 | 3.6100 | -6.718% | 574 | 14,695 | -72.299% |
| 2026-08-14 | 3.8600 | 3.8700 | 3.8200 | 3.8700 | +1.309% | 79 | 14,699 | -74.160% |
| 2026-08-13 | 3.6500 | 3.8200 | 3.6500 | 3.8200 | +1.058% | 353 | 14,594 | -73.822% |
| 2026-08-12 | 3.8500 | 3.8500 | 3.7800 | 3.7800 | 0.000% | 2 | 14,637 | -73.545% |
| 2026-08-11 | 3.7500 | 3.8200 | 3.6700 | 3.7800 | +2.162% | 61 | 14,607 | -73.545% |
| 2026-08-10 | 3.5500 | 3.7500 | 3.5500 | 3.7000 | +5.714% | 159 | 14,600 | -72.973% |
| 2026-08-07 | 3.5100 | 3.6400 | 3.5000 | 3.5000 | -0.568% | 293 | 14,586 | -71.429% |
| 2026-08-06 | 3.5700 | 3.5700 | 3.5000 | 3.5200 | +0.571% | 172 | 14,655 | -71.591% |
| 2026-08-05 | 3.7000 | 3.8000 | 3.5000 | 3.5000 | -3.846% | 144 | 14,663 | -71.429% |
| 2026-08-04 | 3.7000 | 3.7000 | 3.6400 | 3.6400 | -2.933% | 126 | 14,618 | -72.527% |
| 2026-08-03 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | -6.250% | 170 | 14,589 | -73.333% |
| 2026-07-31 | 4.0000 | 4.1700 | 3.9100 | 4.0000 | +8.108% | 348 | 14,351 | -75.000% |
| 2026-07-30 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 50 | 14,372 | -72.973% |
| 2026-07-29 | 3.9000 | 4.0000 | 3.8000 | 4.0000 | +2.564% | 212 | 14,422 | -75.000% |
| 2026-07-28 | 4.1500 | 4.2000 | 3.9000 | 3.9000 | +5.691% | 137 | 14,412 | -74.359% |
| 2026-07-27 | 3.6000 | 3.7500 | 3.6000 | 3.6900 | -5.141% | 345 | 14,385 | -72.900% |
| 2026-07-24 | 3.9500 | 3.9500 | 3.8900 | 3.8900 | +1.039% | 86 | 14,348 | -74.293% |
| 2026-07-23 | 3.9000 | 3.9500 | 3.8000 | 3.8500 | +2.667% | 330 | 14,355 | -74.026% |
| 2026-07-22 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +4.167% | 14 | 14,355 | -73.333% |
| 2026-07-21 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | -5.759% | 3 | 14,354 | -72.222% |
| 2026-07-20 | 3.9400 | 3.9400 | 3.8100 | 3.8200 | -6.829% | 3 | 14,354 | -73.822% |
| 2026-07-17 | 4.1400 | 4.1500 | 4.0800 | 4.1000 | -0.966% | 8 | 14,355 | -75.610% |
| 2026-07-14 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -6.966% | 2,500 | 11,923 | -75.845% |
| 2026-07-13 | 4.5700 | 4.6000 | 4.4500 | 4.4500 | +7.229% | 641 | 12,069 | -77.528% |
| 2026-07-10 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.682% | 1 | 12,069 | -75.904% |
| 2026-07-09 | 4.4700 | 4.5700 | 4.3500 | 4.4000 | -9.278% | 339 | 12,055 | -77.273% |
| 2026-07-08 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | +10.227% | 134 | 11,993 | -79.381% |
| 2026-07-07 | 4.5000 | 4.6000 | 4.3400 | 4.4000 | 0.000% | 324 | 11,889 | -77.273% |
| 2026-07-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.333% | 1 | 11,889 | -77.273% |
| 2026-07-02 | 4.8500 | 4.9700 | 4.8000 | 4.8000 | -7.692% | 15 | 11,889 | -79.167% |
| 2026-07-01 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.643% | 2 | 11,889 | -80.769% |
| 2026-06-30 | 5.6300 | 5.6900 | 5.5700 | 5.5700 | +7.115% | 6 | 11,889 | -82.047% |
| 2026-06-29 | 5.5700 | 5.5700 | 5.2000 | 5.2000 | -4.412% | 5 | 11,887 | -80.769% |
| 2026-06-26 | 5.3800 | 5.4400 | 5.3400 | 5.4400 | +1.682% | 77 | 11,875 | -81.618% |
| 2026-06-25 | 5.3500 | 5.4100 | 5.3500 | 5.3500 | +4.086% | 31 | 11,878 | -81.308% |
| 2026-06-24 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +7.757% | 1 | 11,878 | -80.545% |
| 2026-06-23 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +10.673% | 1 | 11,878 | -79.036% |
| 2026-06-22 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -10.208% | 1 | 11,878 | -76.798% |
| 2026-06-18 | 4.8100 | 4.8100 | 4.8000 | 4.8000 | +16.788% | 13 | 11,875 | -79.167% |
| 2026-06-16 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +0.735% | 1 | 11,875 | -75.669% |
| 2026-06-15 | 4.0000 | 4.1500 | 4.0000 | 4.0800 | -13.742% | 9 | 11,870 | -75.490% |
| 2026-06-12 | 4.8000 | 4.8000 | 4.7300 | 4.7300 | -7.977% | 8 | 11,868 | -78.858% |
| 2026-06-11 | 5.2500 | 5.2500 | 5.1200 | 5.1400 | -4.815% | 33 | 11,842 | -80.545% |
| 2026-06-10 | 5.3500 | 5.4200 | 5.3500 | 5.4000 | +0.186% | 70 | 11,886 | -81.481% |
| 2026-06-09 | 5.2900 | 5.3900 | 5.2900 | 5.3900 | +6.522% | 10,005 | 1,881 | -81.447% |
| 2026-06-08 | 5.0000 | 5.0600 | 4.9900 | 5.0600 | -12.608% | 11 | 1,886 | -80.237% |
| 2026-06-05 | 5.5300 | 5.8500 | 5.5300 | 5.7900 | +11.346% | 283 | 2,031 | -82.729% |
| 2026-06-04 | 4.9400 | 5.2000 | 4.9200 | 5.2000 | +12.798% | 8 | 2,026 | -80.769% |
| 2026-06-03 | 4.4400 | 4.6200 | 4.4400 | 4.6100 | +3.596% | 86 | 2,019 | -78.308% |
| 2026-06-02 | 4.2500 | 4.4500 | 4.2500 | 4.4500 | +21.918% | 27 | 2,001 | -77.528% |
| 2026-06-01 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +11.280% | 1 | 2,000 | -72.603% |
| 2026-05-29 | 3.4500 | 3.4500 | 3.2800 | 3.2800 | -5.476% | 1,511 | 494 | -69.512% |
| 2026-05-28 | 3.4000 | 3.4700 | 3.4000 | 3.4700 | +11.935% | 15 | 486 | -71.182% |
| 2026-05-26 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -1.587% | 230 | 288 | -67.742% |
| 2026-05-22 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | -3.963% | 4 | 287 | -68.254% |
| 2026-05-19 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -0.606% | 1 | 286 | -69.512% |
| 2026-05-18 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | +6.796% | 7 | 283 | -69.697% |
| 2026-05-15 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +0.980% | 24 | 263 | -67.638% |
| 2026-05-13 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +1.661% | 211 | 56 | -67.320% |
| 2026-05-12 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -3.215% | 1 | 56 | -66.777% |
| 2026-05-07 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +0.647% | 1 | 55 | -67.846% |
| 2026-05-05 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -0.643% | 1 | 56 | -67.638% |
| 2026-05-04 | 3.2200 | 3.2200 | 3.1100 | 3.1100 | -4.893% | 26 | 32 | -67.846% |
| 2026-05-01 | 3.3000 | 3.3000 | 3.2700 | 3.2700 | -7.887% | 4 | 28 | -69.419% |
| 2026-04-30 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +2.305% | 9 | 27 | -71.831% |
| 2026-04-22 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -8.684% | 1 | 27 | -71.182% |
| 2026-04-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.064% | 3 | 23 | -73.684% |
| 2026-04-20 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -9.832% | 4 | 23 | -73.404% |
| 2026-04-16 | 4.0700 | 4.1700 | 4.0700 | 4.1700 | +2.963% | 4 | 22 | -76.019% |
| 2026-04-15 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.878% | 3 | 18 | -75.309% |
| 2026-04-14 | 4.1000 | 4.1700 | 4.1000 | 4.1700 | -9.348% | 11 | 15 | -76.019% |
| 2026-04-13 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -13.043% | 5 | 9 | -78.261% |
| 2026-04-06 | 5.2400 | 5.3100 | 5.2300 | 5.2900 | -9.727% | 14 | 5 | -81.096% |
| 2026-04-02 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -7.132% | 1 | 2 | -82.935% |
| 2026-03-27 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 0.000% | 2 | 0 | -84.152% |