IBIT270319P00044000
IBIT Mar 19 2027 44.00 Put
optionOPRA
EODOct 19, 2026
3.16USD-6.509%(-0.22)111Vol2,123OI
IBIT270319P00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | -6.509% | 111 | 2,014 | 0.000% |
| 2026-10-14 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +9.032% | 1 | 2,014 | -6.509% |
| 2026-10-13 | 3.1000 | 3.1000 | 3.0300 | 3.1000 | -3.125% | 22 | 2,015 | +1.935% |
| 2026-10-09 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -6.433% | 2 | 2,014 | -1.250% |
| 2026-10-08 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +11.765% | 6 | 2,008 | -7.602% |
| 2026-10-07 | 3.0900 | 3.1200 | 3.0500 | 3.0600 | +9.286% | 134 | 2,054 | +3.268% |
| 2026-10-05 | 2.7600 | 2.8000 | 2.6100 | 2.8000 | +5.660% | 68 | 2,038 | +12.857% |
| 2026-10-02 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | -11.667% | 6 | 2,043 | +19.245% |
| 2026-09-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 23 | 2,048 | +5.333% |
| 2026-09-29 | 3.1700 | 3.1700 | 3.1000 | 3.1000 | -6.627% | 7 | 2,050 | +1.935% |
| 2026-09-28 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +3.750% | 20 | 2,060 | -4.819% |
| 2026-09-24 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -0.929% | 97 | 2,059 | -1.250% |
| 2026-09-23 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +9.864% | 1 | 2,059 | -2.167% |
| 2026-09-22 | 2.9900 | 3.0100 | 2.9400 | 2.9400 | -2.649% | 204 | 1,864 | +7.483% |
| 2026-09-21 | 3.1000 | 3.1700 | 3.0200 | 3.0200 | -20.526% | 437 | 1,725 | +4.636% |
| 2026-09-18 | 3.9200 | 3.9400 | 3.8000 | 3.8000 | -20.000% | 4 | 1,725 | -16.842% |
| 2026-09-17 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.941% | 46 | 1,683 | -33.474% |
| 2026-09-16 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | +0.598% | 2 | 1,683 | -37.426% |
| 2026-09-15 | 4.9500 | 5.0200 | 4.9500 | 5.0200 | +14.091% | 4 | 1,684 | -37.052% |
| 2026-09-14 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | -11.111% | 19 | 1,682 | -28.182% |
| 2026-09-10 | 5.1000 | 5.1000 | 4.9500 | 4.9500 | +4.211% | 3 | 1,682 | -36.162% |
| 2026-09-09 | 4.6300 | 4.7500 | 4.6300 | 4.7500 | -1.042% | 238 | 1,679 | -33.474% |
| 2026-09-08 | 4.8900 | 4.9000 | 4.8000 | 4.8000 | +4.348% | 158 | 1,664 | -34.167% |
| 2026-09-04 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +5.263% | 1 | 1,664 | -31.304% |
| 2026-09-03 | 4.4000 | 4.4000 | 4.3700 | 4.3700 | -12.600% | 3 | 1,664 | -27.689% |
| 2026-09-02 | 5.0100 | 5.0100 | 4.9800 | 5.0000 | +0.806% | 14 | 1,866 | -36.800% |
| 2026-09-01 | 4.8700 | 4.9600 | 4.8500 | 4.9600 | +5.757% | 492 | 1,504 | -36.290% |
| 2026-08-31 | 4.9700 | 4.9700 | 4.6600 | 4.6900 | -8.039% | 75 | 1,495 | -32.623% |
| 2026-08-28 | 4.8300 | 5.1000 | 4.8300 | 5.1000 | +7.368% | 503 | 1,269 | -38.039% |
| 2026-08-27 | 4.9200 | 4.9200 | 4.5700 | 4.7500 | -6.496% | 857 | 730 | -33.474% |
| 2026-08-26 | 5.1800 | 5.2500 | 5.0400 | 5.0800 | -0.196% | 761 | 110 | -37.795% |
| 2026-08-25 | 5.2500 | 5.2800 | 5.0600 | 5.0900 | -2.677% | 232 | 99 | -37.917% |
| 2026-08-24 | 5.1500 | 5.2300 | 4.9800 | 5.2300 | -5.935% | 211 | 115 | -39.579% |
| 2026-08-21 | 5.6400 | 5.6500 | 5.5000 | 5.5600 | -41.288% | 19 | 111 | -43.165% |
| 2026-08-13 | 9.3800 | 9.5100 | 9.3800 | 9.4700 | +1.283% | 18 | 111 | -66.631% |
| 2026-07-29 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +2.747% | 2 | 111 | -66.203% |
| 2026-07-23 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +2.132% | 10 | 106 | -65.275% |
| 2026-07-20 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -8.896% | 1 | 107 | -64.534% |
| 2026-07-17 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -1.212% | 1 | 107 | -67.689% |
| 2026-07-06 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -13.913% | 2 | 105 | -68.081% |
| 2026-06-26 | 11.4500 | 11.5000 | 11.4500 | 11.5000 | -4.167% | 2 | 103 | -72.522% |
| 2026-06-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +23.077% | 6 | 103 | -73.667% |
| 2026-06-17 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +8.454% | 10 | 103 | -67.590% |
| 2026-06-15 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -16.372% | 22 | 114 | -64.850% |
| 2026-06-11 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -12.029% | 2 | 114 | -70.605% |
| 2026-06-05 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +17.274% | 1 | 114 | -74.141% |
| 2026-06-04 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +16.425% | 10 | 104 | -69.674% |
| 2026-06-02 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +15.484% | 1 | 105 | -64.693% |
| 2026-06-01 | 7.5500 | 7.7500 | 7.5500 | 7.7500 | +4.730% | 48 | 112 | -59.226% |
| 2026-05-29 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +16.170% | 10 | 102 | -57.297% |
| 2026-05-15 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +1.111% | 1 | 102 | -50.392% |
| 2026-05-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -6.667% | 10 | 102 | -49.841% |
| 2026-05-01 | 6.8100 | 6.8100 | 6.7500 | 6.7500 | -5.594% | 2 | 102 | -53.185% |
| 2026-04-30 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +0.704% | 20 | 82 | -55.804% |
| 2026-04-27 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +0.282% | 1 | 82 | -55.493% |
| 2026-04-24 | 7.0000 | 7.2000 | 7.0000 | 7.0800 | -0.562% | 24 | 67 | -55.367% |
| 2026-04-23 | 7.0000 | 7.1200 | 7.0000 | 7.1200 | +4.094% | 6 | 67 | -55.618% |
| 2026-04-22 | 7.0000 | 7.0300 | 6.8400 | 6.8400 | -6.301% | 20 | 61 | -53.801% |
| 2026-04-17 | 7.3600 | 7.3600 | 7.3000 | 7.3000 | -11.515% | 49 | 49 | -56.712% |
| 2026-04-16 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 0.000% | 1 | 1 | -61.697% |