IBIT270319P00043000
IBIT Mar 19 2027 43.00 Put
optionOPRA
EODOct 16, 2026
3.09USD+7.292%(+0.21)2Vol656OI
IBIT270319P00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.8400 | 3.0900 | 2.8400 | 3.0900 | +7.292% | 2 | 656 | 0.000% |
| 2026-10-14 | 2.8700 | 2.8800 | 2.8700 | 2.8800 | +6.273% | 2 | 658 | +7.292% |
| 2026-10-13 | 2.6400 | 2.7100 | 2.6400 | 2.7100 | -4.912% | 4 | 658 | +14.022% |
| 2026-10-09 | 2.7400 | 2.8500 | 2.7200 | 2.8500 | -5.000% | 4 | 656 | +8.421% |
| 2026-10-08 | 2.9700 | 3.0000 | 2.9700 | 3.0000 | +8.696% | 6 | 651 | +3.000% |
| 2026-10-07 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +9.091% | 1 | 650 | +11.957% |
| 2026-10-02 | 2.3700 | 2.5300 | 2.3700 | 2.5300 | -3.802% | 2 | 649 | +22.134% |
| 2026-10-01 | 2.7100 | 2.7100 | 2.6100 | 2.6300 | -4.710% | 11 | 655 | +17.490% |
| 2026-09-30 | 2.7300 | 2.7600 | 2.6900 | 2.7600 | -3.833% | 14 | 654 | +11.957% |
| 2026-09-23 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | +10.385% | 8 | 663 | +7.666% |
| 2026-09-22 | 2.6700 | 2.7200 | 2.6000 | 2.6000 | -5.455% | 49 | 663 | +18.846% |
| 2026-09-21 | 2.8600 | 2.8600 | 2.7400 | 2.7500 | -18.155% | 14 | 654 | +12.364% |
| 2026-09-18 | 3.8300 | 3.8300 | 3.3600 | 3.3600 | -20.755% | 55 | 629 | -8.036% |
| 2026-09-17 | 4.4500 | 4.4500 | 4.2000 | 4.2400 | -9.787% | 535 | 212 | -27.123% |
| 2026-09-16 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.053% | 5 | 212 | -34.255% |
| 2026-09-15 | 4.6100 | 4.7500 | 4.5900 | 4.7500 | +9.954% | 19 | 197 | -34.947% |
| 2026-09-11 | 4.2000 | 4.4000 | 4.2000 | 4.3200 | -3.356% | 4 | 197 | -28.472% |
| 2026-09-10 | 4.4900 | 4.4900 | 4.4700 | 4.4700 | +4.930% | 4 | 197 | -30.872% |
| 2026-09-09 | 4.1800 | 4.2600 | 4.1800 | 4.2600 | -2.517% | 226 | 196 | -27.465% |
| 2026-09-08 | 4.4400 | 4.4400 | 4.3500 | 4.3700 | +6.585% | 288 | 195 | -29.291% |
| 2026-09-04 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | +5.128% | 2 | 194 | -24.634% |
| 2026-09-03 | 4.2300 | 4.2300 | 3.8700 | 3.9000 | -13.333% | 19 | 187 | -20.769% |
| 2026-09-02 | 4.5400 | 4.5400 | 4.4800 | 4.5000 | +1.580% | 6 | 188 | -31.333% |
| 2026-09-01 | 4.4400 | 4.4400 | 4.4300 | 4.4300 | +0.682% | 6 | 190 | -30.248% |
| 2026-08-31 | 4.4500 | 4.4500 | 4.3100 | 4.4000 | -2.870% | 73 | 191 | -29.773% |
| 2026-08-28 | 4.5000 | 4.7000 | 4.3500 | 4.5300 | +9.157% | 380 | 158 | -31.788% |
| 2026-08-27 | 4.2400 | 4.2500 | 4.1300 | 4.1500 | -9.783% | 120 | 146 | -25.542% |
| 2026-08-26 | 4.7300 | 4.8500 | 4.6000 | 4.6000 | -0.862% | 159 | 126 | -32.826% |
| 2026-08-25 | 4.6300 | 4.7000 | 4.5800 | 4.6400 | -1.903% | 292 | 106 | -33.405% |
| 2026-08-24 | 4.6500 | 4.7400 | 4.5200 | 4.7300 | -6.337% | 212 | 92 | -34.672% |
| 2026-08-21 | 5.0500 | 5.2000 | 5.0000 | 5.0500 | -29.073% | 44 | 81 | -38.812% |
| 2026-08-19 | 7.1500 | 7.1500 | 7.1000 | 7.1200 | -16.725% | 72 | 79 | -56.601% |
| 2026-08-12 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -0.350% | 2 | 79 | -63.860% |
| 2026-08-11 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +0.117% | 5 | 84 | -63.986% |
| 2026-07-24 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -3.708% | 2 | 84 | -63.944% |
| 2026-07-17 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +3.609% | 20 | 64 | -65.281% |
| 2026-07-16 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | +4.629% | 1 | 64 | -64.028% |
| 2026-07-15 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -9.780% | 1 | 63 | -62.363% |
| 2026-07-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.045% | 1 | 63 | -66.044% |
| 2026-07-06 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -11.439% | 5 | 58 | -66.738% |
| 2026-07-01 | 10.4800 | 10.4900 | 10.4800 | 10.4900 | -0.285% | 7 | 63 | -70.543% |
| 2026-06-09 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -5.225% | 1 | 63 | -70.627% |
| 2026-06-05 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +17.460% | 1 | 64 | -72.162% |
| 2026-06-04 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +11.176% | 3 | 64 | -67.302% |
| 2026-06-02 | 8.0000 | 8.5000 | 8.0000 | 8.5000 | +27.820% | 8 | 57 | -63.647% |
| 2026-05-29 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -4.179% | 3 | 69 | -53.534% |
| 2026-05-28 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +11.218% | 9 | 69 | -55.476% |
| 2026-05-26 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +2.801% | 1 | 69 | -50.481% |
| 2026-05-22 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -1.301% | 2 | 67 | -49.094% |
| 2026-05-21 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.820% | 1 | 66 | -49.756% |
| 2026-05-20 | 6.1200 | 6.1200 | 6.1000 | 6.1000 | -4.984% | 31 | 67 | -49.344% |
| 2026-05-18 | 6.4900 | 6.5200 | 6.4200 | 6.4200 | +7.538% | 3 | 66 | -51.869% |
| 2026-05-15 | 6.0500 | 6.0500 | 5.9700 | 5.9700 | +0.336% | 43 | 36 | -48.241% |
| 2026-05-13 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +3.659% | 3 | 35 | -48.067% |
| 2026-05-06 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -5.902% | 5 | 36 | -46.167% |
| 2026-05-04 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -8.819% | 9 | 27 | -49.344% |
| 2026-04-30 | 6.6700 | 6.7100 | 6.6700 | 6.6900 | +0.602% | 11 | 17 | -53.812% |
| 2026-04-29 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -3.623% | 1 | 17 | -53.534% |
| 2026-04-28 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.374% | 1 | 16 | -55.217% |
| 2026-04-27 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +3.692% | 1 | 16 | -54.154% |
| 2026-04-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.412% | 4 | 16 | -52.462% |
| 2026-04-23 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | -4.494% | 2 | 14 | -54.559% |
| 2026-04-21 | 7.1800 | 7.1800 | 7.1200 | 7.1200 | +1.860% | 2 | 15 | -56.601% |
| 2026-04-20 | 7.1700 | 7.1700 | 6.9900 | 6.9900 | -6.800% | 8 | 15 | -55.794% |
| 2026-04-14 | 7.7500 | 7.7500 | 7.5000 | 7.5000 | -11.348% | 11 | 13 | -58.800% |
| 2026-04-08 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -9.227% | 1 | 3 | -63.475% |
| 2026-04-06 | 9.3500 | 9.3500 | 9.3200 | 9.3200 | 0.000% | 4 | 2 | -66.845% |