IBIT270319P00036000
IBIT Mar 19 2027 36.00 Put
optionOPRA
EODOct 15, 2026
1.21USD+9.009%(+0.10)1,001Vol7,757OI
IBIT270319P00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | +9.009% | 1,001 | 6,756 | 0.000% |
| 2026-10-14 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +7.767% | 6 | 6,762 | +9.009% |
| 2026-10-13 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -0.962% | 1 | 6,763 | +17.476% |
| 2026-10-09 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -14.754% | 1 | 6,765 | +16.346% |
| 2026-10-08 | 1.1000 | 1.2200 | 1.1000 | 1.2200 | +22.000% | 107 | 6,670 | -0.820% |
| 2026-10-07 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | +12.360% | 3,001 | 3,896 | +21.000% |
| 2026-10-06 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +1.136% | 1 | 3,897 | +35.955% |
| 2026-10-05 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -8.333% | 5 | 3,897 | +37.500% |
| 2026-10-02 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | -4.000% | 2 | 3,896 | +26.042% |
| 2026-10-01 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | -1.961% | 34 | 3,898 | +21.000% |
| 2026-09-30 | 0.9500 | 1.0200 | 0.9500 | 1.0200 | -2.857% | 25 | 3,876 | +18.627% |
| 2026-09-29 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | -0.943% | 2 | 3,875 | +15.238% |
| 2026-09-28 | 1.0800 | 1.1200 | 1.0600 | 1.0600 | -0.935% | 212 | 3,702 | +14.151% |
| 2026-09-25 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | -1.835% | 9 | 3,694 | +13.084% |
| 2026-09-24 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -0.909% | 6 | 3,688 | +11.009% |
| 2026-09-23 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | +5.769% | 9 | 3,693 | +10.000% |
| 2026-09-22 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.000% | 1 | 3,694 | +16.346% |
| 2026-09-21 | 1.1300 | 1.1400 | 1.0400 | 1.0400 | -22.963% | 114 | 3,666 | +16.346% |
| 2026-09-18 | 1.3600 | 1.3600 | 1.3200 | 1.3500 | -21.965% | 52 | 3,647 | -10.370% |
| 2026-09-17 | 1.7900 | 1.8100 | 1.7300 | 1.7300 | -7.979% | 3 | 3,646 | -30.058% |
| 2026-09-16 | 1.9100 | 1.9100 | 1.8700 | 1.8800 | -6.931% | 7 | 3,646 | -35.638% |
| 2026-09-15 | 1.8600 | 2.0200 | 1.8500 | 2.0200 | +24.691% | 21 | 3,643 | -40.099% |
| 2026-09-14 | 1.7100 | 1.7100 | 1.5700 | 1.6200 | -10.497% | 18 | 3,633 | -25.309% |
| 2026-09-11 | 1.8300 | 1.8300 | 1.6800 | 1.8100 | -4.233% | 8 | 3,630 | -33.149% |
| 2026-09-10 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | +8.000% | 602 | 3,286 | -35.979% |
| 2026-09-09 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +1.744% | 60 | 3,338 | -30.857% |
| 2026-09-04 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | +0.585% | 370 | 3,448 | -29.651% |
| 2026-09-03 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -9.043% | 150 | 3,474 | -29.240% |
| 2026-09-02 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -0.529% | 10 | 3,484 | -35.638% |
| 2026-09-01 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | +8.000% | 251 | 3,236 | -35.979% |
| 2026-08-31 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | -8.377% | 6 | 3,232 | -30.857% |
| 2026-08-28 | 1.8600 | 1.9100 | 1.8200 | 1.9100 | +5.525% | 255 | 3,149 | -36.649% |
| 2026-08-27 | 1.9300 | 1.9300 | 1.7900 | 1.8100 | -9.950% | 12 | 3,149 | -33.149% |
| 2026-08-26 | 2.0100 | 2.0100 | 2.0000 | 2.0100 | -1.471% | 60 | 3,107 | -39.801% |
| 2026-08-25 | 2.1100 | 2.1100 | 2.0400 | 2.0400 | -3.774% | 2 | 3,108 | -40.686% |
| 2026-08-24 | 2.0900 | 2.1200 | 2.0300 | 2.1200 | -7.424% | 200 | 2,958 | -42.925% |
| 2026-08-21 | 2.3100 | 2.3300 | 2.2700 | 2.2900 | -16.423% | 30 | 2,959 | -47.162% |
| 2026-08-20 | 2.9000 | 2.9000 | 2.7400 | 2.7400 | -19.412% | 15 | 2,968 | -55.839% |
| 2026-08-19 | 3.8900 | 3.8900 | 3.3900 | 3.4000 | -13.924% | 130 | 2,958 | -64.412% |
| 2026-08-18 | 3.9000 | 4.0100 | 3.9000 | 3.9500 | -2.469% | 216 | 2,955 | -69.367% |
| 2026-08-17 | 4.1500 | 4.1500 | 4.0000 | 4.0500 | -6.682% | 224 | 2,958 | -70.123% |
| 2026-08-14 | 4.4000 | 4.4000 | 4.3000 | 4.3400 | +2.118% | 203 | 2,990 | -72.120% |
| 2026-08-13 | 4.1600 | 4.2500 | 4.1400 | 4.2500 | 0.000% | 119 | 2,952 | -71.529% |
| 2026-08-11 | 4.2800 | 4.2800 | 4.2500 | 4.2500 | +1.675% | 5 | 2,951 | -71.529% |
| 2026-08-10 | 4.0500 | 4.1800 | 4.0000 | 4.1800 | +5.290% | 14 | 2,947 | -71.053% |
| 2026-08-07 | 4.0200 | 4.0200 | 3.9700 | 3.9700 | -0.501% | 2 | 2,947 | -69.521% |
| 2026-08-06 | 4.0200 | 4.0200 | 3.9900 | 3.9900 | -2.206% | 5 | 2,944 | -69.674% |
| 2026-08-05 | 4.1900 | 4.1900 | 4.0800 | 4.0800 | -0.244% | 8 | 2,938 | -70.343% |
| 2026-08-04 | 4.2500 | 4.2500 | 4.0500 | 4.0900 | -4.215% | 21 | 2,926 | -70.416% |
| 2026-08-03 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | -4.045% | 2 | 2,927 | -71.663% |
| 2026-07-31 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +5.952% | 311 | 2,670 | -72.809% |
| 2026-07-30 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | -5.830% | 3 | 2,669 | -71.190% |
| 2026-07-29 | 4.2700 | 4.4600 | 4.2700 | 4.4600 | -0.668% | 34 | 2,659 | -72.870% |
| 2026-07-28 | 4.5700 | 4.5700 | 4.4900 | 4.4900 | +3.456% | 2 | 2,658 | -73.051% |
| 2026-07-24 | 4.3700 | 4.3900 | 4.3400 | 4.3400 | +7.692% | 6 | 2,660 | -72.120% |
| 2026-07-21 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -5.176% | 1 | 2,661 | -69.975% |
| 2026-07-20 | 4.2000 | 4.2800 | 4.2000 | 4.2500 | -6.181% | 4 | 2,659 | -71.529% |
| 2026-07-17 | 4.8100 | 4.8100 | 4.5300 | 4.5300 | +4.619% | 114 | 2,654 | -73.289% |
| 2026-07-15 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -4.835% | 1 | 2,654 | -72.055% |
| 2026-07-14 | 4.6500 | 4.6800 | 4.4000 | 4.5500 | -10.609% | 8 | 2,652 | -73.407% |
| 2026-07-13 | 5.0600 | 5.0900 | 4.9700 | 5.0900 | +7.611% | 77 | 2,650 | -76.228% |
| 2026-07-10 | 4.6900 | 4.7300 | 4.6900 | 4.7300 | -5.400% | 2 | 2,648 | -74.419% |
| 2026-07-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.306% | 5 | 2,648 | -75.800% |
| 2026-07-06 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -8.507% | 1 | 2,648 | -75.000% |
| 2026-07-02 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -8.000% | 2 | 2,646 | -77.127% |
| 2026-07-01 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -7.407% | 8 | 2,638 | -78.957% |
| 2026-06-30 | 6.2700 | 6.2700 | 6.2100 | 6.2100 | -0.640% | 2 | 2,637 | -80.515% |
| 2026-06-25 | 6.3400 | 6.3400 | 6.2500 | 6.2500 | 0.000% | 9 | 2,638 | -80.640% |
| 2026-06-24 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +18.371% | 2 | 2,638 | -80.640% |
| 2026-06-23 | 5.2500 | 5.3000 | 5.2400 | 5.2800 | -2.403% | 26 | 2,633 | -77.083% |
| 2026-06-18 | 4.9500 | 5.4400 | 4.9500 | 5.4100 | +11.546% | 28 | 2,631 | -77.634% |
| 2026-06-17 | 4.7000 | 4.8500 | 4.6800 | 4.8500 | +5.435% | 7 | 2,626 | -75.052% |
| 2026-06-16 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +4.072% | 2 | 2,627 | -73.696% |
| 2026-06-15 | 4.4300 | 4.4300 | 4.4200 | 4.4200 | -15.000% | 7 | 2,621 | -72.624% |
| 2026-06-12 | 5.1700 | 5.2000 | 5.1400 | 5.2000 | -5.455% | 12 | 2,619 | -76.731% |
| 2026-06-11 | 5.6200 | 5.6200 | 5.5000 | 5.5000 | -6.463% | 6 | 2,621 | -78.000% |
| 2026-06-10 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -0.339% | 2 | 2,642 | -79.422% |
| 2026-06-09 | 5.9700 | 5.9700 | 5.9000 | 5.9000 | +5.925% | 3 | 2,644 | -79.492% |
| 2026-06-08 | 5.5500 | 5.5700 | 5.4900 | 5.5700 | -13.643% | 23 | 2,624 | -78.276% |
| 2026-06-05 | 6.4400 | 6.4500 | 6.4400 | 6.4500 | +14.769% | 4 | 2,623 | -81.240% |
| 2026-06-04 | 5.4300 | 5.6500 | 5.4000 | 5.6200 | +11.287% | 2,541 | 100 | -78.470% |
| 2026-06-03 | 4.8900 | 5.0500 | 4.8700 | 5.0500 | +4.339% | 52 | 124 | -76.040% |
| 2026-06-02 | 4.3000 | 4.8500 | 4.3000 | 4.8400 | +34.444% | 86 | 85 | -75.000% |
| 2026-05-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.013% | 50 | 76 | -66.389% |
| 2026-05-28 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +5.278% | 2 | 76 | -68.074% |
| 2026-05-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +6.825% | 10 | 83 | -66.389% |
| 2026-05-13 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | +4.658% | 33 | 51 | -64.095% |
| 2026-05-11 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -3.012% | 1 | 51 | -62.422% |
| 2026-05-06 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 0.000% | 1 | 54 | -63.554% |
| 2026-05-05 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -3.207% | 5 | 57 | -63.554% |
| 2026-05-04 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -4.722% | 2 | 59 | -64.723% |
| 2026-05-01 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 5 | 54 | -66.389% |
| 2026-04-23 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +2.667% | 20 | 34 | -68.571% |
| 2026-04-22 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -10.072% | 1 | 34 | -67.733% |
| 2026-04-20 | 4.2200 | 4.2200 | 4.1700 | 4.1700 | -5.656% | 6 | 35 | -70.983% |
| 2026-04-16 | 4.4300 | 4.4500 | 4.4200 | 4.4200 | -1.119% | 15 | 37 | -72.624% |
| 2026-04-14 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -30.912% | 2 | 26 | -72.931% |
| 2026-04-02 | 6.5900 | 6.5900 | 6.4700 | 6.4700 | +3.520% | 5 | 19 | -81.298% |
| 2026-03-30 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -7.407% | 18 | 0 | -80.640% |
| 2026-03-27 | 6.6500 | 6.7500 | 6.6500 | 6.7500 | 0.000% | 19 | 0 | -82.074% |