IBIT270319P00039000
IBIT Mar 19 2027 39.00 Put
optionOPRA
EODOct 13, 2026
1.56USD-1.887%(-0.03)20Vol6,814OI
IBIT270319P00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 1.5300 | 1.5700 | 1.5300 | 1.5600 | -1.887% | 20 | 6,815 | 0.000% |
| 2026-10-09 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -14.054% | 1 | 6,837 | -1.887% |
| 2026-10-08 | 1.6600 | 1.9000 | 1.6600 | 1.8500 | +38.060% | 214 | 6,839 | -15.676% |
| 2026-10-06 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | -8.844% | 49 | 6,845 | +16.418% |
| 2026-10-02 | 1.3700 | 1.4800 | 1.3600 | 1.4700 | -6.369% | 65 | 6,909 | +6.122% |
| 2026-10-01 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | +1.290% | 152 | 6,818 | -0.637% |
| 2026-09-30 | 1.4800 | 1.5600 | 1.4800 | 1.5500 | -2.516% | 62 | 6,758 | +0.645% |
| 2026-09-29 | 1.6600 | 1.6600 | 1.5900 | 1.5900 | -4.217% | 9 | 6,757 | -1.887% |
| 2026-09-28 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.924% | 2 | 6,758 | -6.024% |
| 2026-09-25 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +1.183% | 2 | 6,756 | -8.772% |
| 2026-09-24 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 0.000% | 2 | 6,756 | -7.692% |
| 2026-09-23 | 1.5700 | 1.6900 | 1.5700 | 1.6900 | +9.032% | 34 | 6,746 | -7.692% |
| 2026-09-22 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | -6.061% | 40 | 6,708 | +0.645% |
| 2026-09-21 | 1.6700 | 1.7100 | 1.6500 | 1.6500 | -19.118% | 25 | 6,689 | -5.455% |
| 2026-09-18 | 2.1900 | 2.1900 | 2.0300 | 2.0400 | -24.164% | 280 | 6,454 | -23.529% |
| 2026-09-17 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | -6.272% | 2 | 6,454 | -42.007% |
| 2026-09-16 | 2.8300 | 2.9000 | 2.8300 | 2.8700 | +1.056% | 245 | 6,330 | -45.645% |
| 2026-09-15 | 2.6000 | 2.9700 | 2.6000 | 2.8400 | +14.056% | 6,006 | 385 | -45.070% |
| 2026-09-14 | 2.5700 | 2.5700 | 2.4900 | 2.4900 | -4.962% | 5 | 384 | -37.349% |
| 2026-09-11 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -6.762% | 1 | 383 | -40.458% |
| 2026-09-10 | 2.7900 | 2.8300 | 2.7700 | 2.8100 | +1.812% | 239 | 160 | -44.484% |
| 2026-09-01 | 2.7300 | 2.7600 | 2.7300 | 2.7600 | +1.845% | 5 | 157 | -43.478% |
| 2026-08-31 | 2.7500 | 2.7500 | 2.6800 | 2.7100 | -5.245% | 62 | 122 | -42.435% |
| 2026-08-28 | 2.7600 | 2.8600 | 2.6900 | 2.8600 | +8.745% | 27 | 100 | -45.455% |
| 2026-08-27 | 2.7000 | 2.7000 | 2.6300 | 2.6300 | -9.622% | 3 | 98 | -40.684% |
| 2026-08-26 | 3.0000 | 3.0300 | 2.9100 | 2.9100 | -3.000% | 8 | 95 | -46.392% |
| 2026-08-25 | 2.9900 | 3.0200 | 2.9700 | 3.0000 | +1.695% | 43 | 89 | -48.000% |
| 2026-08-24 | 3.0500 | 3.0500 | 2.9500 | 2.9500 | -10.606% | 24 | 87 | -47.119% |
| 2026-08-21 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | -17.500% | 60 | 68 | -52.727% |
| 2026-08-20 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | -16.143% | 3 | 67 | -61.000% |
| 2026-08-19 | 4.9800 | 4.9800 | 4.7700 | 4.7700 | -19.562% | 6 | 71 | -67.296% |
| 2026-08-13 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +1.368% | 1 | 71 | -73.693% |
| 2026-07-23 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | +7.934% | 56 | 35 | -73.333% |
| 2026-07-21 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -9.667% | 5 | 32 | -71.218% |
| 2026-07-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.010% | 2 | 32 | -74.000% |
| 2026-07-15 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -9.726% | 5 | 32 | -73.737% |
| 2026-07-07 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -16.814% | 5 | 32 | -76.292% |
| 2026-06-29 | 7.8100 | 7.9100 | 7.8100 | 7.9100 | -1.617% | 2 | 32 | -80.278% |
| 2026-06-25 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +16.017% | 1 | 32 | -80.597% |
| 2026-06-23 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +18.058% | 2 | 32 | -77.489% |
| 2026-06-15 | 6.0000 | 6.0000 | 5.8700 | 5.8700 | -14.056% | 2 | 32 | -73.424% |
| 2026-06-12 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -4.342% | 2 | 31 | -77.160% |
| 2026-06-08 | 7.0500 | 7.1400 | 7.0500 | 7.1400 | -16.000% | 14 | 40 | -78.151% |
| 2026-06-05 | 8.0500 | 8.5000 | 8.0500 | 8.5000 | +14.865% | 2 | 41 | -81.647% |
| 2026-06-04 | 7.1000 | 7.4000 | 7.1000 | 7.4000 | +11.278% | 2 | 41 | -78.919% |
| 2026-06-03 | 6.2900 | 6.6500 | 6.2900 | 6.6500 | +7.258% | 5 | 44 | -76.541% |
| 2026-06-02 | 5.7000 | 6.2000 | 5.7000 | 6.2000 | +18.547% | 24 | 40 | -74.839% |
| 2026-06-01 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +4.183% | 5 | 42 | -70.172% |
| 2026-05-28 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +13.575% | 30 | 13 | -68.924% |
| 2026-05-22 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -6.947% | 3 | 16 | -64.706% |
| 2026-05-18 | 4.6900 | 4.7500 | 4.6900 | 4.7500 | +16.708% | 2 | 14 | -67.158% |
| 2026-05-14 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +0.494% | 3 | 11 | -61.671% |
| 2026-05-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -7.955% | 1 | 11 | -61.481% |
| 2026-05-04 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -11.111% | 5 | 7 | -64.545% |
| 2026-04-30 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +3.340% | 1 | 6 | -68.485% |
| 2026-04-22 | 4.7500 | 4.7900 | 4.7300 | 4.7900 | -32.249% | 6 | 3 | -67.432% |
| 2026-04-06 | 7.1900 | 7.1900 | 7.0400 | 7.0700 | 0.000% | 18 | 3 | -77.935% |