IBIT270319P00040000
IBIT Mar 19 2027 40.00 Put
optionOPRA
EODOct 16, 2026
2.04USD+6.806%(+0.13)25Vol23,803OI
IBIT270319P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.9500 | 2.0400 | 1.8500 | 2.0400 | +6.806% | 25 | 23,926 | 0.000% |
| 2026-10-15 | 2.2000 | 2.2000 | 1.8900 | 1.9100 | -4.020% | 594 | 24,531 | +6.806% |
| 2026-10-14 | 1.9500 | 2.0000 | 1.9400 | 1.9900 | +10.556% | 548 | 24,897 | +2.513% |
| 2026-10-13 | 1.7800 | 1.8300 | 1.7600 | 1.8000 | -3.226% | 51 | 24,928 | +13.333% |
| 2026-10-12 | 1.8700 | 1.9000 | 1.8400 | 1.8600 | -1.587% | 2,036 | 22,929 | +9.677% |
| 2026-10-09 | 1.8400 | 1.8900 | 1.8400 | 1.8900 | -5.500% | 61 | 22,935 | +7.937% |
| 2026-10-08 | 1.9500 | 2.1700 | 1.8900 | 2.0000 | +13.636% | 10,476 | 15,073 | +2.000% |
| 2026-10-07 | 1.7700 | 1.7900 | 1.7600 | 1.7600 | +12.821% | 103 | 15,008 | +15.909% |
| 2026-10-06 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | -0.637% | 2 | 15,009 | +30.769% |
| 2026-10-05 | 1.7600 | 1.7600 | 1.5400 | 1.5700 | -11.299% | 35 | 15,010 | +29.936% |
| 2026-10-02 | 1.5600 | 1.7900 | 1.5600 | 1.7700 | +1.143% | 399 | 14,732 | +15.254% |
| 2026-10-01 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | -2.235% | 105 | 14,833 | +16.571% |
| 2026-09-30 | 1.7500 | 1.8100 | 1.7500 | 1.7900 | -2.717% | 52 | 14,859 | +13.966% |
| 2026-09-29 | 1.8300 | 1.9200 | 1.8000 | 1.8400 | -5.155% | 267 | 14,771 | +10.870% |
| 2026-09-28 | 1.9000 | 1.9400 | 1.8800 | 1.9400 | +1.571% | 17 | 14,777 | +5.155% |
| 2026-09-25 | 1.9200 | 1.9500 | 1.9000 | 1.9100 | -0.521% | 127 | 14,765 | +6.806% |
| 2026-09-24 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | -1.538% | 2 | 14,763 | +6.250% |
| 2026-09-23 | 1.8100 | 1.9600 | 1.8100 | 1.9500 | +11.429% | 1,308 | 14,874 | +4.615% |
| 2026-09-22 | 1.7900 | 1.7900 | 1.7400 | 1.7500 | -2.235% | 48 | 14,866 | +16.571% |
| 2026-09-21 | 1.9000 | 1.9800 | 1.7900 | 1.7900 | -23.504% | 9,095 | 14,774 | +13.966% |
| 2026-09-18 | 2.5100 | 2.5100 | 2.3000 | 2.3400 | -20.137% | 1,107 | 13,924 | -12.821% |
| 2026-09-17 | 3.1000 | 3.1000 | 2.9300 | 2.9300 | -11.480% | 7 | 13,922 | -30.375% |
| 2026-09-16 | 3.2400 | 3.3100 | 3.2000 | 3.3100 | +1.846% | 32 | 13,911 | -38.369% |
| 2026-09-15 | 3.2200 | 3.5000 | 3.1500 | 3.2500 | +19.048% | 6 | 13,909 | -37.231% |
| 2026-09-14 | 3.1000 | 3.1000 | 2.7300 | 2.7300 | -6.507% | 69 | 13,924 | -25.275% |
| 2026-09-11 | 2.8700 | 2.9200 | 2.8700 | 2.9200 | -7.302% | 4 | 13,923 | -30.137% |
| 2026-09-10 | 3.2000 | 3.2600 | 3.1500 | 3.1500 | +6.061% | 7 | 13,922 | -35.238% |
| 2026-09-09 | 3.0000 | 3.0100 | 2.9700 | 2.9700 | -3.883% | 12 | 13,920 | -31.313% |
| 2026-09-08 | 3.1500 | 3.1500 | 3.0400 | 3.0900 | +4.040% | 1,544 | 13,173 | -33.981% |
| 2026-09-04 | 2.9300 | 2.9700 | 2.8900 | 2.9700 | +7.220% | 684 | 12,737 | -31.313% |
| 2026-09-03 | 2.9800 | 2.9800 | 2.7700 | 2.7700 | -11.783% | 34 | 12,717 | -26.354% |
| 2026-09-02 | 3.2000 | 3.2600 | 3.1400 | 3.1400 | -0.946% | 51 | 12,715 | -35.032% |
| 2026-09-01 | 3.1300 | 3.1700 | 3.0500 | 3.1700 | +4.967% | 16 | 12,714 | -35.647% |
| 2026-08-31 | 3.0900 | 3.1000 | 2.9700 | 3.0200 | -6.502% | 54 | 12,696 | -32.450% |
| 2026-08-28 | 3.2000 | 3.2500 | 3.1000 | 3.2300 | +6.601% | 61 | 12,717 | -36.842% |
| 2026-08-27 | 3.2000 | 3.2000 | 2.9800 | 3.0300 | -6.769% | 81 | 12,657 | -32.673% |
| 2026-08-26 | 3.4500 | 3.4500 | 3.2500 | 3.2500 | -2.108% | 55 | 12,631 | -37.231% |
| 2026-08-25 | 3.4100 | 3.4700 | 3.2900 | 3.3200 | -1.775% | 160 | 12,597 | -38.554% |
| 2026-08-24 | 3.4000 | 3.4000 | 3.2300 | 3.3800 | -8.649% | 452 | 12,262 | -39.645% |
| 2026-08-21 | 3.8000 | 3.8000 | 3.6500 | 3.7000 | -14.943% | 28 | 12,253 | -44.865% |
| 2026-08-20 | 4.6500 | 4.6500 | 4.3500 | 4.3500 | -17.925% | 19 | 12,297 | -53.103% |
| 2026-08-19 | 5.8000 | 5.8000 | 5.2000 | 5.3000 | -13.115% | 179 | 12,223 | -61.509% |
| 2026-08-18 | 6.2500 | 6.2500 | 6.1000 | 6.1000 | -1.613% | 25 | 12,226 | -66.557% |
| 2026-08-17 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -5.344% | 24 | 12,225 | -67.097% |
| 2026-08-13 | 6.4000 | 6.6000 | 6.4000 | 6.5500 | +0.924% | 7 | 12,224 | -68.855% |
| 2026-08-12 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +1.724% | 5 | 12,220 | -68.567% |
| 2026-08-11 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +2.903% | 5 | 12,215 | -68.025% |
| 2026-08-10 | 6.2300 | 6.2300 | 6.1600 | 6.2000 | -3.727% | 13 | 12,202 | -67.097% |
| 2026-08-03 | 6.4100 | 6.4400 | 6.4100 | 6.4400 | -6.122% | 11 | 12,192 | -68.323% |
| 2026-07-31 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +8.889% | 2,000 | 10,192 | -70.262% |
| 2026-07-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.110% | 3 | 10,192 | -67.619% |
| 2026-07-28 | 6.8900 | 6.8900 | 6.5700 | 6.5700 | +4.952% | 5,403 | 4,789 | -68.950% |
| 2026-07-27 | 6.3000 | 6.3500 | 6.2600 | 6.2600 | +5.210% | 3,002 | 1,897 | -67.412% |
| 2026-07-21 | 5.9500 | 5.9600 | 5.9500 | 5.9500 | -9.021% | 22 | 1,897 | -65.714% |
| 2026-07-20 | 6.5500 | 6.5500 | 6.5400 | 6.5400 | -0.909% | 23 | 1,896 | -68.807% |
| 2026-07-17 | 6.9800 | 6.9800 | 6.6000 | 6.6000 | +4.265% | 54 | 1,856 | -69.091% |
| 2026-07-15 | 6.3900 | 6.4000 | 6.3000 | 6.3300 | -2.914% | 38 | 1,858 | -67.773% |
| 2026-07-14 | 6.7800 | 6.7800 | 6.5100 | 6.5200 | -11.892% | 24 | 1,854 | -68.712% |
| 2026-07-13 | 7.3000 | 7.4400 | 7.3000 | 7.4000 | +9.145% | 9 | 1,851 | -72.432% |
| 2026-07-10 | 6.8000 | 6.8000 | 6.7800 | 6.7800 | -5.702% | 4 | 1,850 | -69.912% |
| 2026-07-09 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -6.623% | 3 | 1,852 | -71.627% |
| 2026-07-08 | 7.6900 | 7.7100 | 7.6900 | 7.7000 | +6.796% | 6 | 1,848 | -73.506% |
| 2026-07-07 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +2.707% | 2 | 1,848 | -71.706% |
| 2026-07-06 | 7.0900 | 7.1200 | 7.0200 | 7.0200 | -8.949% | 19 | 1,841 | -70.940% |
| 2026-07-02 | 7.8800 | 7.8800 | 7.7100 | 7.7100 | -6.884% | 12 | 1,842 | -73.541% |
| 2026-07-01 | 8.2600 | 8.2800 | 8.2600 | 8.2800 | -6.229% | 9 | 1,850 | -75.362% |
| 2026-06-30 | 8.8700 | 8.8900 | 8.8300 | 8.8300 | +4.869% | 4 | 1,850 | -76.897% |
| 2026-06-29 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -3.218% | 1 | 1,851 | -75.772% |
| 2026-06-25 | 9.1200 | 9.1300 | 8.7000 | 8.7000 | -0.229% | 18 | 1,848 | -76.552% |
| 2026-06-24 | 8.2500 | 8.7200 | 8.2500 | 8.7200 | +15.803% | 7 | 1,849 | -76.606% |
| 2026-06-23 | 7.5700 | 7.6100 | 7.5100 | 7.5300 | -1.569% | 24 | 1,848 | -72.908% |
| 2026-06-18 | 7.6700 | 7.7600 | 7.5900 | 7.6500 | +15.038% | 26 | 1,849 | -73.333% |
| 2026-06-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +0.151% | 1 | 1,849 | -69.323% |
| 2026-06-16 | 6.6000 | 6.7200 | 6.6000 | 6.6400 | +2.946% | 18 | 1,855 | -69.277% |
| 2026-06-15 | 6.5500 | 6.5500 | 6.4100 | 6.4500 | -12.125% | 30 | 1,869 | -68.372% |
| 2026-06-12 | 7.3500 | 7.4300 | 7.3200 | 7.3400 | -7.905% | 11 | 1,868 | -72.207% |
| 2026-06-11 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -7.326% | 1 | 1,868 | -74.404% |
| 2026-06-09 | 8.2400 | 8.6500 | 8.2400 | 8.6000 | +10.825% | 7 | 1,868 | -76.279% |
| 2026-06-08 | 7.9300 | 7.9300 | 7.7600 | 7.7600 | -3.000% | 7 | 1,868 | -73.711% |
| 2026-06-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +10.650% | 1 | 1,868 | -74.500% |
| 2026-06-03 | 6.8600 | 7.2300 | 6.8600 | 7.2300 | +5.702% | 4 | 1,867 | -71.784% |
| 2026-06-02 | 6.3000 | 6.8400 | 6.3000 | 6.8400 | +22.143% | 65 | 1,877 | -70.175% |
| 2026-06-01 | 5.5700 | 5.7300 | 5.5700 | 5.6000 | +6.667% | 55 | 1,847 | -63.571% |
| 2026-05-29 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | -1.316% | 300 | 1,662 | -61.143% |
| 2026-05-28 | 5.4200 | 5.4200 | 5.3200 | 5.3200 | +5.976% | 5 | 1,660 | -61.654% |
| 2026-05-27 | 5.0200 | 5.0500 | 5.0000 | 5.0200 | +8.894% | 30 | 1,647 | -59.363% |
| 2026-05-26 | 4.8500 | 4.8500 | 4.6100 | 4.6100 | -6.680% | 3 | 1,646 | -55.748% |
| 2026-05-22 | 4.8000 | 4.9400 | 4.8000 | 4.9400 | +4.661% | 5 | 1,643 | -58.704% |
| 2026-05-21 | 4.9100 | 4.9100 | 4.7000 | 4.7200 | -3.080% | 5 | 1,640 | -56.780% |
| 2026-05-20 | 4.9000 | 4.9000 | 4.8700 | 4.8700 | -4.510% | 5 | 1,636 | -58.111% |
| 2026-05-19 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.990% | 9 | 1,633 | -60.000% |
| 2026-05-18 | 5.1000 | 5.1500 | 5.0500 | 5.0500 | +7.219% | 12 | 1,624 | -59.604% |
| 2026-05-15 | 4.8500 | 4.8500 | 4.7100 | 4.7100 | +0.213% | 40 | 1,616 | -56.688% |
| 2026-05-13 | 4.7300 | 4.7300 | 4.7000 | 4.7000 | +3.297% | 41 | 1,582 | -56.596% |
| 2026-05-12 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +2.477% | 1 | 1,581 | -55.165% |
| 2026-05-11 | 4.5400 | 4.5400 | 4.4400 | 4.4400 | -5.128% | 12 | 1,570 | -54.054% |
| 2026-05-08 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -0.847% | 1 | 1,570 | -56.410% |
| 2026-05-07 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | +3.282% | 2 | 1,568 | -56.780% |
| 2026-05-06 | 4.5800 | 4.5800 | 4.5700 | 4.5700 | -1.720% | 12 | 1,559 | -55.361% |
| 2026-05-05 | 4.5900 | 4.6500 | 4.5700 | 4.6500 | -1.064% | 18 | 1,553 | -56.129% |
| 2026-05-04 | 4.7500 | 4.8000 | 4.7000 | 4.7000 | -6.000% | 21 | 1,550 | -56.596% |
| 2026-05-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.367% | 3 | 1,550 | -59.200% |
| 2026-04-30 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -2.018% | 1 | 1,549 | -61.798% |
| 2026-04-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +2.444% | 1 | 1,549 | -62.569% |
| 2026-04-27 | 5.2100 | 5.3500 | 5.2100 | 5.3200 | +0.758% | 1,517 | 35 | -61.654% |
| 2026-04-24 | 5.2600 | 5.4000 | 5.2500 | 5.2800 | -1.676% | 29 | 22 | -61.364% |
| 2026-04-23 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +4.070% | 1 | 22 | -62.011% |
| 2026-04-22 | 5.2500 | 5.2500 | 5.1000 | 5.1600 | -10.261% | 17 | 22 | -60.465% |
| 2026-04-20 | 5.8200 | 5.8200 | 5.7500 | 5.7500 | -6.504% | 10 | 15 | -64.522% |
| 2026-04-15 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +1.318% | 1 | 7 | -66.829% |
| 2026-04-14 | 6.1000 | 6.1000 | 6.0500 | 6.0700 | -10.074% | 3 | 6 | -66.392% |
| 2026-04-13 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.930% | 2 | 5 | -69.778% |
| 2026-04-09 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -6.332% | 1 | 4 | -71.268% |
| 2026-04-06 | 7.6800 | 7.6800 | 7.5700 | 7.5800 | -9.004% | 14 | 3 | -73.087% |
| 2026-04-02 | 8.3700 | 8.3700 | 8.3300 | 8.3300 | 0.000% | 2 | 0 | -75.510% |