IBIT270319P00037000
IBIT Mar 19 2027 37.00 Put
optionOPRA
EODOct 15, 2026
1.40USD+9.375%(+0.12)1,000Vol2,029OI
IBIT270319P00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +9.375% | 1,000 | 1,146 | 0.000% |
| 2026-10-14 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +9.402% | 2 | 1,146 | +9.375% |
| 2026-10-13 | 1.1700 | 1.1800 | 1.1500 | 1.1700 | -4.098% | 9 | 1,149 | +19.658% |
| 2026-10-12 | 1.2400 | 1.2400 | 1.2100 | 1.2200 | +0.826% | 14 | 1,137 | +14.754% |
| 2026-10-09 | 1.1900 | 1.2100 | 1.1700 | 1.2100 | -13.571% | 27 | 1,162 | +15.702% |
| 2026-10-08 | 1.2200 | 1.4000 | 1.2200 | 1.4000 | +20.690% | 330 | 841 | 0.000% |
| 2026-10-07 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +16.000% | 1 | 841 | +20.690% |
| 2026-10-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 1 | 842 | +40.000% |
| 2026-10-02 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | -2.542% | 3 | 842 | +21.739% |
| 2026-10-01 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +0.855% | 1 | 874 | +18.644% |
| 2026-09-30 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | -5.645% | 320 | 665 | +19.658% |
| 2026-09-29 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | -2.362% | 252 | 519 | +12.903% |
| 2026-09-28 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | +3.252% | 22 | 497 | +10.236% |
| 2026-09-25 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | +6.957% | 16 | 481 | +13.821% |
| 2026-09-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -7.258% | 2 | 480 | +21.739% |
| 2026-09-21 | 1.3300 | 1.3300 | 1.2400 | 1.2400 | -18.954% | 247 | 427 | +12.903% |
| 2026-09-18 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | -23.116% | 7 | 427 | -8.497% |
| 2026-09-17 | 2.0700 | 2.0900 | 1.9900 | 1.9900 | -9.132% | 102 | 355 | -29.648% |
| 2026-09-16 | 2.1700 | 2.1900 | 2.1600 | 2.1900 | -0.455% | 169 | 462 | -36.073% |
| 2026-09-15 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | +15.183% | 3 | 462 | -36.364% |
| 2026-09-14 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -7.729% | 1 | 461 | -26.702% |
| 2026-09-11 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +4.545% | 2 | 459 | -32.367% |
| 2026-09-04 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +7.027% | 1 | 458 | -29.293% |
| 2026-09-03 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | -16.290% | 4 | 456 | -24.324% |
| 2026-08-28 | 2.0700 | 2.2100 | 2.0700 | 2.2100 | +7.805% | 3 | 456 | -36.652% |
| 2026-08-27 | 2.0300 | 2.0500 | 2.0300 | 2.0500 | -9.692% | 11 | 448 | -31.707% |
| 2026-08-26 | 2.3100 | 2.3100 | 2.2700 | 2.2700 | -12.355% | 5 | 452 | -38.326% |
| 2026-08-21 | 2.6200 | 2.6200 | 2.5900 | 2.5900 | -16.987% | 70 | 413 | -45.946% |
| 2026-08-20 | 3.1500 | 3.1500 | 3.1000 | 3.1200 | -17.895% | 15 | 408 | -55.128% |
| 2026-08-19 | 3.9000 | 3.9200 | 3.7900 | 3.8000 | -14.607% | 71 | 400 | -63.158% |
| 2026-08-18 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -2.412% | 15 | 398 | -68.539% |
| 2026-08-17 | 4.5100 | 4.5600 | 4.4800 | 4.5600 | -5.590% | 96 | 407 | -69.298% |
| 2026-08-14 | 4.9900 | 4.9900 | 4.8200 | 4.8300 | +1.899% | 215 | 400 | -71.014% |
| 2026-08-11 | 4.7800 | 4.7800 | 4.7400 | 4.7400 | +1.499% | 4 | 399 | -70.464% |
| 2026-08-04 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +0.430% | 14 | 390 | -70.021% |
| 2026-07-27 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.649% | 168 | 391 | -69.892% |
| 2026-07-21 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -5.821% | 2 | 392 | -69.095% |
| 2026-07-20 | 4.7900 | 4.8100 | 4.7900 | 4.8100 | -4.374% | 2 | 392 | -70.894% |
| 2026-07-17 | 5.1700 | 5.2300 | 5.0300 | 5.0300 | +5.672% | 164 | 397 | -72.167% |
| 2026-07-15 | 4.7400 | 4.7700 | 4.7200 | 4.7600 | -3.644% | 38 | 395 | -70.588% |
| 2026-07-14 | 4.9000 | 4.9500 | 4.9000 | 4.9400 | -8.007% | 14 | 392 | -71.660% |
| 2026-07-06 | 5.3500 | 5.4100 | 5.3300 | 5.3700 | -12.683% | 14 | 392 | -73.929% |
| 2026-07-01 | 6.3800 | 6.3800 | 6.1500 | 6.1500 | -10.870% | 40 | 402 | -77.236% |
| 2026-06-30 | 6.8700 | 6.9500 | 6.8700 | 6.9000 | +5.666% | 32 | 393 | -79.710% |
| 2026-06-29 | 6.4300 | 6.6300 | 6.4300 | 6.5300 | -3.971% | 49 | 437 | -78.560% |
| 2026-06-25 | 6.3000 | 6.8900 | 6.3000 | 6.8000 | +8.453% | 22 | 439 | -79.412% |
| 2026-06-24 | 6.0000 | 6.2700 | 6.0000 | 6.2700 | +6.452% | 54 | 399 | -77.671% |
| 2026-06-23 | 6.1500 | 6.1500 | 5.8900 | 5.8900 | +9.480% | 23 | 399 | -76.231% |
| 2026-06-22 | 5.2400 | 5.3800 | 5.2400 | 5.3800 | -8.034% | 14 | 390 | -73.978% |
| 2026-06-18 | 5.5000 | 5.9500 | 5.5000 | 5.8500 | +15.157% | 35 | 365 | -76.068% |
| 2026-06-16 | 5.0500 | 5.1000 | 5.0200 | 5.0800 | +2.626% | 18 | 366 | -72.441% |
| 2026-06-15 | 5.0100 | 5.0500 | 4.8800 | 4.9500 | -18.985% | 21 | 364 | -71.717% |
| 2026-06-11 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -7.564% | 2 | 364 | -77.087% |
| 2026-06-09 | 6.7600 | 6.7600 | 6.5500 | 6.6100 | -2.651% | 9 | 365 | -78.820% |
| 2026-06-05 | 6.7800 | 6.7900 | 6.7800 | 6.7900 | +10.948% | 2 | 363 | -79.381% |
| 2026-06-04 | 6.0000 | 6.1200 | 5.8500 | 6.1200 | +10.270% | 6 | 366 | -77.124% |
| 2026-06-03 | 5.4700 | 5.5500 | 5.4700 | 5.5500 | +2.588% | 5 | 362 | -74.775% |
| 2026-06-02 | 4.6400 | 5.4100 | 4.6400 | 5.4100 | +34.577% | 65 | 360 | -74.122% |
| 2026-05-29 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -1.951% | 1 | 360 | -65.174% |
| 2026-05-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +13.889% | 60 | 314 | -65.854% |
| 2026-05-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 1 | 314 | -61.111% |
| 2026-05-08 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.128% | 5 | 314 | -62.162% |
| 2026-05-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -7.143% | 3 | 315 | -64.103% |
| 2026-04-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +3.194% | 2 | 315 | -66.667% |
| 2026-04-22 | 3.9700 | 4.0700 | 3.9700 | 4.0700 | -8.333% | 4 | 315 | -65.602% |
| 2026-04-20 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +1.370% | 1 | 320 | -68.468% |
| 2026-04-17 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -28.197% | 5 | 319 | -68.037% |
| 2026-04-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -11.079% | 300 | 314 | -77.049% |
| 2026-04-02 | 7.1200 | 7.1200 | 6.8600 | 6.8600 | +2.083% | 160 | 155 | -79.592% |
| 2026-03-31 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -0.444% | 1 | 0 | -79.167% |
| 2026-03-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -6.897% | 1 | 0 | -79.259% |
| 2026-03-27 | 7.1300 | 7.2500 | 7.1300 | 7.2500 | 0.000% | 155 | 0 | -80.690% |