IBIT270319P00041000
IBIT Mar 19 2027 41.00 Put
optionOPRA
EODOct 14, 2026
2.09USD1Vol671OI
IBIT270319P00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 0.000% | 1 | 672 | 0.000% |
| 2026-10-13 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -0.476% | 1 | 671 | 0.000% |
| 2026-10-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -13.580% | 1 | 709 | -0.476% |
| 2026-10-08 | 2.4000 | 2.4300 | 2.4000 | 2.4300 | +17.961% | 61 | 723 | -13.992% |
| 2026-10-07 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +13.187% | 1 | 722 | +1.456% |
| 2026-10-06 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | -3.191% | 11 | 733 | +14.835% |
| 2026-10-05 | 1.7800 | 1.8800 | 1.7800 | 1.8800 | -3.093% | 63 | 691 | +11.170% |
| 2026-10-02 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -3.960% | 1 | 691 | +7.732% |
| 2026-10-01 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | -1.942% | 8 | 697 | +3.465% |
| 2026-09-30 | 1.9900 | 2.0600 | 1.9900 | 2.0600 | -5.936% | 10 | 689 | +1.456% |
| 2026-09-29 | 2.1000 | 2.2200 | 2.1000 | 2.1900 | +0.922% | 10 | 695 | -4.566% |
| 2026-09-25 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | +4.327% | 4 | 693 | -3.687% |
| 2026-09-21 | 2.1800 | 2.2300 | 2.0800 | 2.0800 | -22.097% | 209 | 514 | +0.481% |
| 2026-09-18 | 2.8400 | 2.8500 | 2.6700 | 2.6700 | -22.609% | 120 | 472 | -21.723% |
| 2026-09-17 | 3.4800 | 3.4800 | 3.4500 | 3.4500 | -5.738% | 2 | 473 | -39.420% |
| 2026-09-16 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | +0.274% | 2 | 473 | -42.896% |
| 2026-09-15 | 3.6700 | 3.7500 | 3.6500 | 3.6500 | +15.873% | 197 | 548 | -42.740% |
| 2026-09-14 | 3.1400 | 3.1500 | 3.1200 | 3.1500 | -11.517% | 185 | 363 | -33.651% |
| 2026-09-10 | 3.5500 | 3.6000 | 3.5500 | 3.5600 | +5.325% | 16 | 360 | -41.292% |
| 2026-09-09 | 3.3800 | 3.4100 | 3.3500 | 3.3800 | -2.029% | 188 | 355 | -38.166% |
| 2026-09-08 | 3.2500 | 3.4500 | 3.2500 | 3.4500 | +5.828% | 19 | 351 | -39.420% |
| 2026-09-04 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +5.502% | 1 | 351 | -35.890% |
| 2026-09-03 | 3.1400 | 3.1500 | 3.0900 | 3.0900 | -14.167% | 18 | 364 | -32.362% |
| 2026-09-01 | 3.6000 | 3.6000 | 3.5500 | 3.6000 | +7.784% | 51 | 317 | -41.944% |
| 2026-08-31 | 3.5700 | 3.5800 | 3.3400 | 3.3400 | -4.571% | 371 | 306 | -37.425% |
| 2026-08-28 | 3.5200 | 3.5400 | 3.5000 | 3.5000 | +4.167% | 7 | 305 | -40.286% |
| 2026-08-27 | 3.5700 | 3.5700 | 3.3600 | 3.3600 | -8.943% | 26 | 305 | -37.798% |
| 2026-08-25 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -2.639% | 2 | 322 | -43.360% |
| 2026-08-24 | 3.8000 | 3.8200 | 3.6900 | 3.7900 | -9.762% | 28 | 335 | -44.855% |
| 2026-08-21 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -14.286% | 23 | 334 | -50.238% |
| 2026-08-20 | 5.1000 | 5.1400 | 4.8900 | 4.9000 | -30.496% | 254 | 95 | -57.347% |
| 2026-08-17 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.082% | 22 | 73 | -70.355% |
| 2026-07-29 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +2.225% | 10 | 82 | -71.565% |
| 2026-07-24 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +10.276% | 2 | 82 | -70.932% |
| 2026-07-21 | 6.5300 | 6.5300 | 6.5200 | 6.5200 | -10.069% | 10 | 82 | -67.945% |
| 2026-07-17 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -2.027% | 2 | 80 | -71.172% |
| 2026-07-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -21.859% | 7 | 76 | -71.757% |
| 2026-06-25 | 9.8200 | 9.8300 | 9.4700 | 9.4700 | +2.378% | 10 | 75 | -77.930% |
| 2026-06-24 | 8.9700 | 9.2500 | 8.9700 | 9.2500 | +25.850% | 3 | 76 | -77.405% |
| 2026-06-16 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -16.287% | 1 | 76 | -71.565% |
| 2026-06-10 | 8.7900 | 8.7900 | 8.7800 | 8.7800 | -3.197% | 16 | 77 | -76.196% |
| 2026-06-09 | 8.9100 | 9.0700 | 8.9100 | 9.0700 | +8.493% | 25 | 57 | -76.957% |
| 2026-06-08 | 8.3600 | 8.3600 | 8.3200 | 8.3600 | -17.554% | 30 | 62 | -75.000% |
| 2026-06-05 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +23.208% | 1 | 63 | -79.389% |
| 2026-06-04 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +40.684% | 1 | 62 | -74.605% |
| 2026-05-29 | 5.8100 | 5.8500 | 5.8100 | 5.8500 | +12.717% | 5 | 59 | -64.274% |
| 2026-05-22 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -1.518% | 1 | 60 | -59.730% |
| 2026-05-13 | 5.0000 | 5.2700 | 5.0000 | 5.2700 | +2.729% | 16 | 48 | -60.342% |
| 2026-05-07 | 5.1400 | 5.1400 | 5.1300 | 5.1300 | -12.606% | 2 | 46 | -59.259% |
| 2026-04-29 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -0.340% | 1 | 46 | -64.395% |
| 2026-04-17 | 5.8800 | 5.8900 | 5.8800 | 5.8900 | -9.385% | 5 | 46 | -64.516% |
| 2026-04-14 | 6.5200 | 6.5200 | 6.5000 | 6.5000 | -8.451% | 31 | 41 | -67.846% |
| 2026-04-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -20.404% | 10 | 11 | -70.563% |
| 2026-03-30 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | 0.000% | 1 | 1 | -76.570% |