IBIT270319P00042000
IBIT Mar 19 2027 42.00 Put
optionOPRA
EODOct 16, 2026
2.66USD+4.314%(+0.11)32Vol7,254OI
IBIT270319P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.4900 | 2.6600 | 2.4900 | 2.6600 | +4.314% | 32 | 7,224 | 0.000% |
| 2026-10-15 | 2.8000 | 2.8900 | 2.4300 | 2.5500 | -3.042% | 204 | 7,048 | +4.314% |
| 2026-10-14 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | +12.393% | 5 | 7,045 | +1.141% |
| 2026-10-13 | 2.3000 | 2.3900 | 2.3000 | 2.3400 | -4.490% | 24 | 7,047 | +13.675% |
| 2026-10-12 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +1.660% | 30 | 7,047 | +8.571% |
| 2026-10-09 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -9.057% | 1 | 7,048 | +10.373% |
| 2026-10-08 | 2.4900 | 2.6500 | 2.4900 | 2.6500 | +13.248% | 12 | 7,053 | +0.377% |
| 2026-10-07 | 2.4200 | 2.4200 | 2.3400 | 2.3400 | +12.500% | 4,122 | 3,193 | +13.675% |
| 2026-10-05 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | -5.023% | 8 | 3,187 | +27.885% |
| 2026-10-02 | 2.0500 | 2.1900 | 2.0500 | 2.1900 | -4.783% | 2 | 3,186 | +21.461% |
| 2026-10-01 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | -3.361% | 131 | 3,098 | +15.652% |
| 2026-09-30 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -3.644% | 1 | 3,098 | +11.765% |
| 2026-09-29 | 2.4200 | 2.4700 | 2.3600 | 2.4700 | -2.372% | 12 | 3,097 | +7.692% |
| 2026-09-25 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +1.200% | 2 | 3,095 | +5.138% |
| 2026-09-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 8 | 3,095 | +6.400% |
| 2026-09-23 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +9.442% | 1 | 3,115 | +4.314% |
| 2026-09-22 | 2.3700 | 2.3700 | 2.2800 | 2.3300 | -3.719% | 121 | 3,085 | +14.163% |
| 2026-09-21 | 2.4800 | 2.5100 | 2.4200 | 2.4200 | -20.656% | 93 | 3,116 | +9.917% |
| 2026-09-18 | 3.1500 | 3.2000 | 2.9700 | 3.0500 | -18.667% | 80 | 3,271 | -12.787% |
| 2026-09-17 | 3.9000 | 3.9200 | 3.7500 | 3.7500 | -6.015% | 690 | 2,731 | -29.067% |
| 2026-09-16 | 4.2000 | 4.2000 | 3.9900 | 3.9900 | -5.000% | 22 | 2,737 | -33.333% |
| 2026-09-15 | 4.1100 | 4.2000 | 4.0600 | 4.2000 | +20.344% | 15 | 2,725 | -36.667% |
| 2026-09-14 | 3.6400 | 3.6400 | 3.4900 | 3.4900 | -9.115% | 15 | 2,724 | -23.782% |
| 2026-09-11 | 3.7000 | 3.8400 | 3.7000 | 3.8400 | -4.000% | 6 | 2,718 | -30.729% |
| 2026-09-10 | 4.0200 | 4.0700 | 3.9800 | 4.0000 | +3.896% | 21 | 2,710 | -33.500% |
| 2026-09-09 | 3.9000 | 3.9000 | 3.7800 | 3.8500 | -1.535% | 228 | 2,681 | -30.909% |
| 2026-09-08 | 3.9600 | 3.9700 | 3.9000 | 3.9100 | +5.391% | 166 | 2,671 | -31.969% |
| 2026-09-04 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +6.916% | 1 | 2,672 | -28.302% |
| 2026-09-03 | 3.7800 | 3.7800 | 3.4600 | 3.4700 | -12.594% | 8 | 2,673 | -23.343% |
| 2026-09-02 | 4.0400 | 4.0600 | 3.9700 | 3.9700 | -0.501% | 10 | 2,670 | -32.997% |
| 2026-09-01 | 3.9300 | 4.0200 | 3.9200 | 3.9900 | +6.684% | 4 | 2,668 | -33.333% |
| 2026-08-31 | 3.9600 | 4.0300 | 3.7400 | 3.7400 | -7.654% | 371 | 2,656 | -28.877% |
| 2026-08-28 | 3.9700 | 4.1000 | 3.9100 | 4.0500 | +7.713% | 40 | 2,631 | -34.321% |
| 2026-08-27 | 3.7800 | 3.7800 | 3.7300 | 3.7600 | -11.111% | 9 | 2,630 | -29.255% |
| 2026-08-26 | 4.2000 | 4.2300 | 4.2000 | 4.2300 | +2.670% | 2 | 2,635 | -37.116% |
| 2026-08-25 | 4.2600 | 4.3200 | 4.0900 | 4.1200 | -2.138% | 92 | 2,635 | -35.437% |
| 2026-08-24 | 4.2000 | 4.2100 | 4.0300 | 4.2100 | -8.279% | 32 | 2,632 | -36.817% |
| 2026-08-21 | 4.6500 | 4.6500 | 4.5000 | 4.5900 | -15.314% | 44 | 2,622 | -42.048% |
| 2026-08-20 | 5.4500 | 5.4700 | 5.4000 | 5.4200 | -14.780% | 94 | 2,535 | -50.923% |
| 2026-08-19 | 6.4000 | 6.4000 | 6.3600 | 6.3600 | -11.049% | 2,500 | 137 | -58.176% |
| 2026-07-21 | 7.1200 | 7.1500 | 7.1200 | 7.1500 | -4.667% | 5 | 132 | -62.797% |
| 2026-07-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.303% | 2 | 134 | -64.533% |
| 2026-07-17 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +1.020% | 1 | 133 | -66.414% |
| 2026-07-14 | 8.1300 | 8.1300 | 7.8000 | 7.8400 | -7.219% | 10 | 135 | -66.071% |
| 2026-07-06 | 8.4700 | 8.4700 | 8.4500 | 8.4500 | -7.143% | 4 | 138 | -68.521% |
| 2026-07-02 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -10.609% | 5 | 143 | -70.769% |
| 2026-07-01 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +5.711% | 1 | 143 | -73.870% |
| 2026-06-29 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -5.588% | 1 | 143 | -72.378% |
| 2026-06-25 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | +13.333% | 7 | 138 | -73.922% |
| 2026-06-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +8.827% | 1 | 139 | -70.444% |
| 2026-06-22 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -2.130% | 1 | 138 | -67.836% |
| 2026-06-18 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +9.456% | 1 | 139 | -68.521% |
| 2026-06-15 | 7.7000 | 7.7200 | 7.7000 | 7.7200 | -11.162% | 11 | 139 | -65.544% |
| 2026-06-12 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -11.054% | 1 | 138 | -69.390% |
| 2026-06-09 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +8.556% | 1 | 137 | -72.774% |
| 2026-06-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +20.321% | 4 | 140 | -70.444% |
| 2026-06-02 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +12.481% | 4 | 141 | -64.439% |
| 2026-06-01 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +7.955% | 5 | 136 | -60.000% |
| 2026-05-29 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +2.667% | 1 | 136 | -56.818% |
| 2026-05-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 10 | 136 | -55.667% |
| 2026-05-26 | 5.5900 | 5.8000 | 5.3500 | 5.8000 | +12.621% | 11 | 136 | -54.138% |
| 2026-05-12 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.962% | 1 | 135 | -48.350% |
| 2026-05-11 | 5.3100 | 5.3100 | 5.2000 | 5.2000 | -7.143% | 2 | 135 | -48.846% |
| 2026-05-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.448% | 2 | 135 | -52.500% |
| 2026-05-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.602% | 14 | 137 | -54.138% |
| 2026-04-30 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -3.271% | 1 | 138 | -57.166% |
| 2026-04-29 | 6.2500 | 6.4300 | 6.2500 | 6.4200 | +0.312% | 20 | 125 | -58.567% |
| 2026-04-28 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.073% | 2 | 123 | -58.438% |
| 2026-04-27 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +2.451% | 1 | 123 | -57.576% |
| 2026-04-24 | 6.1500 | 6.1500 | 6.1200 | 6.1200 | +1.830% | 8 | 119 | -56.536% |
| 2026-04-22 | 6.0300 | 6.0500 | 6.0100 | 6.0100 | -9.215% | 104 | 119 | -55.740% |
| 2026-04-21 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -2.071% | 5 | 11 | -59.819% |
| 2026-04-20 | 6.7800 | 6.8000 | 6.7600 | 6.7600 | +5.460% | 5 | 11 | -60.651% |
| 2026-04-17 | 6.6700 | 6.6700 | 6.4100 | 6.4100 | -8.949% | 2 | 7 | -58.502% |
| 2026-04-15 | 7.1500 | 7.1600 | 7.0400 | 7.0400 | +0.285% | 7 | 8 | -62.216% |
| 2026-04-14 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 0.000% | 1 | 1 | -62.108% |