IBIT270319P00038000
IBIT Mar 19 2027 38.00 Put
optionOPRA
EODOct 16, 2026
1.44USD-1.370%(-0.02)1Vol2,073OI
IBIT270319P00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -1.370% | 1 | 2,221 | 0.000% |
| 2026-10-15 | 1.6000 | 1.6000 | 1.4600 | 1.4600 | 0.000% | 1,010 | 1,220 | -1.370% |
| 2026-10-14 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +10.606% | 1 | 1,222 | -1.370% |
| 2026-10-13 | 1.3900 | 1.3900 | 1.3200 | 1.3200 | -4.348% | 8 | 1,221 | +9.091% |
| 2026-10-09 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | -12.658% | 301 | 1,372 | +4.348% |
| 2026-10-08 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | +18.797% | 5 | 1,381 | -8.861% |
| 2026-10-07 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | +12.712% | 316 | 1,103 | +8.271% |
| 2026-10-06 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | -6.349% | 21 | 1,111 | +22.034% |
| 2026-10-02 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | -5.263% | 2 | 1,111 | +14.286% |
| 2026-10-01 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | -2.206% | 8 | 1,108 | +8.271% |
| 2026-09-30 | 1.3100 | 1.3600 | 1.2800 | 1.3600 | -4.895% | 346 | 988 | +5.882% |
| 2026-09-29 | 1.4400 | 1.4400 | 1.4100 | 1.4300 | +1.418% | 6 | 984 | +0.699% |
| 2026-09-28 | 1.4800 | 1.4800 | 1.4100 | 1.4100 | -4.730% | 3 | 983 | +2.128% |
| 2026-09-24 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +0.680% | 150 | 1,018 | -2.703% |
| 2026-09-23 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +8.889% | 1 | 1,056 | -2.041% |
| 2026-09-22 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | -2.878% | 34 | 1,026 | +6.667% |
| 2026-09-21 | 1.4600 | 1.4800 | 1.3900 | 1.3900 | -21.469% | 627 | 563 | +3.597% |
| 2026-09-18 | 1.9100 | 1.9100 | 1.7600 | 1.7700 | -21.333% | 270 | 332 | -18.644% |
| 2026-09-17 | 2.3300 | 2.3800 | 2.2500 | 2.2500 | -8.907% | 23 | 333 | -36.000% |
| 2026-09-16 | 2.5300 | 2.5300 | 2.4700 | 2.4700 | -3.891% | 215 | 180 | -41.700% |
| 2026-09-15 | 2.4900 | 2.5700 | 2.4900 | 2.5700 | +16.818% | 3 | 178 | -43.969% |
| 2026-09-14 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -11.290% | 2 | 178 | -34.545% |
| 2026-09-10 | 2.5200 | 2.5200 | 2.4700 | 2.4800 | +3.766% | 46 | 143 | -41.935% |
| 2026-09-08 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +5.286% | 14 | 153 | -39.749% |
| 2026-09-04 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +8.095% | 3 | 153 | -36.564% |
| 2026-09-03 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | -15.323% | 3 | 153 | -31.429% |
| 2026-08-27 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -5.344% | 1 | 153 | -41.935% |
| 2026-08-26 | 2.8000 | 2.8000 | 2.6200 | 2.6200 | -2.239% | 6 | 155 | -45.038% |
| 2026-08-24 | 2.6300 | 2.6800 | 2.6000 | 2.6800 | -7.586% | 25 | 145 | -46.269% |
| 2026-08-21 | 3.0400 | 3.0400 | 2.9000 | 2.9000 | -17.614% | 34 | 163 | -50.345% |
| 2026-08-20 | 3.7000 | 3.7000 | 3.4700 | 3.5200 | -20.000% | 60 | 140 | -59.091% |
| 2026-08-19 | 4.4900 | 4.4900 | 4.2300 | 4.4000 | -13.043% | 17 | 125 | -67.273% |
| 2026-08-17 | 5.0800 | 5.1000 | 5.0200 | 5.0600 | -5.948% | 97 | 112 | -71.542% |
| 2026-08-14 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +3.462% | 1 | 111 | -73.234% |
| 2026-08-10 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +3.792% | 5 | 115 | -72.308% |
| 2026-08-07 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +0.200% | 2 | 114 | -71.257% |
| 2026-08-06 | 5.0700 | 5.0700 | 5.0000 | 5.0000 | -12.281% | 4 | 117 | -71.200% |
| 2026-07-31 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 2 | 119 | -74.737% |
| 2026-07-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +10.891% | 1 | 120 | -74.286% |
| 2026-07-27 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.182% | 1 | 119 | -71.485% |
| 2026-07-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +2.804% | 1 | 120 | -73.818% |
| 2026-07-23 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +5.523% | 1 | 120 | -73.084% |
| 2026-07-22 | 5.1500 | 5.1500 | 4.9800 | 5.0700 | +0.396% | 42 | 82 | -71.598% |
| 2026-07-21 | 4.8700 | 5.0500 | 4.8700 | 5.0500 | -4.175% | 4 | 82 | -71.485% |
| 2026-07-20 | 5.1700 | 5.2800 | 5.1700 | 5.2700 | -6.228% | 11 | 82 | -72.676% |
| 2026-07-17 | 5.6700 | 5.7200 | 5.6200 | 5.6200 | +2.930% | 39 | 81 | -74.377% |
| 2026-07-16 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +2.632% | 1 | 80 | -73.626% |
| 2026-07-15 | 5.2800 | 5.3400 | 5.2800 | 5.3200 | -3.273% | 5 | 79 | -72.932% |
| 2026-07-14 | 5.7500 | 5.7500 | 5.4000 | 5.5000 | -11.576% | 8 | 74 | -73.818% |
| 2026-07-13 | 6.2000 | 6.2500 | 6.0500 | 6.2200 | +9.507% | 21 | 65 | -76.849% |
| 2026-07-10 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -5.333% | 1 | 64 | -74.648% |
| 2026-07-09 | 6.0500 | 6.1300 | 6.0000 | 6.0000 | +2.041% | 3 | 61 | -76.000% |
| 2026-07-07 | 5.9200 | 5.9700 | 5.8500 | 5.8800 | -15.029% | 28 | 59 | -75.510% |
| 2026-07-01 | 6.8500 | 6.9200 | 6.8500 | 6.9200 | -7.239% | 21 | 60 | -79.191% |
| 2026-06-30 | 7.4500 | 7.4600 | 7.4500 | 7.4600 | +6.419% | 2 | 59 | -80.697% |
| 2026-06-29 | 7.2500 | 7.2500 | 7.0100 | 7.0100 | -0.708% | 6 | 58 | -79.458% |
| 2026-06-26 | 7.1500 | 7.1500 | 7.0200 | 7.0600 | -5.867% | 46 | 60 | -79.603% |
| 2026-06-25 | 7.3300 | 7.5000 | 7.3300 | 7.5000 | +2.319% | 21 | 43 | -80.800% |
| 2026-06-24 | 7.4100 | 7.4600 | 7.3100 | 7.3300 | +21.157% | 12 | 43 | -80.355% |
| 2026-06-18 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +12.037% | 2 | 45 | -76.198% |
| 2026-06-15 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | -13.462% | 11 | 46 | -73.333% |
| 2026-06-12 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -11.364% | 2 | 47 | -76.923% |
| 2026-06-10 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -0.565% | 2 | 48 | -79.545% |
| 2026-06-09 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -4.453% | 2 | 47 | -79.661% |
| 2026-06-05 | 7.5200 | 7.6800 | 7.4100 | 7.4100 | +11.429% | 6 | 45 | -80.567% |
| 2026-06-04 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +14.655% | 1 | 45 | -78.346% |
| 2026-06-03 | 5.8200 | 5.8200 | 5.8000 | 5.8000 | +0.870% | 2 | 45 | -75.172% |
| 2026-06-02 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | +27.778% | 24 | 29 | -74.957% |
| 2026-05-28 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | +6.132% | 3 | 29 | -68.000% |
| 2026-05-27 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +6.266% | 1 | 28 | -66.038% |
| 2026-05-26 | 3.9000 | 3.9900 | 3.9000 | 3.9900 | -5.000% | 2 | 28 | -63.910% |
| 2026-05-18 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +11.702% | 1 | 27 | -65.714% |
| 2026-05-14 | 3.7500 | 3.7600 | 3.7500 | 3.7600 | -6.000% | 4 | 30 | -61.702% |
| 2026-05-13 | 4.0200 | 4.0200 | 3.9500 | 4.0000 | +7.527% | 15 | 18 | -64.000% |
| 2026-05-11 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -7.463% | 1 | 18 | -61.290% |
| 2026-05-07 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | +2.290% | 6 | 13 | -64.179% |
| 2026-05-06 | 3.9600 | 3.9600 | 3.9300 | 3.9300 | -5.072% | 4 | 11 | -63.359% |
| 2026-05-04 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -1.896% | 1 | 11 | -65.217% |
| 2026-05-01 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -7.253% | 3 | 9 | -65.877% |
| 2026-04-30 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -2.778% | 2 | 8 | -68.352% |
| 2026-04-28 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +1.739% | 1 | 7 | -69.231% |
| 2026-04-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -7.631% | 49 | 7 | -68.696% |
| 2026-04-21 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +9.451% | 1 | 53 | -71.084% |
| 2026-04-17 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -12.500% | 49 | 53 | -68.352% |
| 2026-04-16 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.439% | 1 | 4 | -72.308% |
| 2026-04-14 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -7.465% | 2 | 3 | -72.983% |
| 2026-04-13 | 5.8000 | 5.8000 | 5.7600 | 5.7600 | -17.122% | 6 | 3 | -75.000% |
| 2026-04-07 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -8.190% | 1 | 3 | -79.281% |
| 2026-04-02 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +6.620% | 1 | 4 | -80.978% |
| 2026-04-01 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.836% | 2 | 0 | -79.718% |
| 2026-03-30 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | 0.000% | 2 | 0 | -80.902% |