IBIT270319P00045000
IBIT Mar 19 2027 45.00 Put
optionOPRA
EODOct 15, 2026
3.70USD84Vol1,488OI
IBIT270319P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.0500 | 4.0500 | 3.6500 | 3.7000 | +6.628% | 84 | 1,482 | 0.000% |
| 2026-10-13 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | -3.611% | 261 | 1,481 | +6.628% |
| 2026-10-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.759% | 25 | 1,461 | +2.778% |
| 2026-10-08 | 3.9200 | 4.0900 | 3.8200 | 3.8200 | +9.456% | 225 | 1,456 | -3.141% |
| 2026-10-07 | 3.4500 | 3.5000 | 3.4500 | 3.4900 | +14.426% | 11 | 1,454 | +6.017% |
| 2026-10-06 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -0.327% | 10 | 1,458 | +21.311% |
| 2026-10-05 | 3.0500 | 3.1500 | 3.0500 | 3.0600 | -8.108% | 6 | 1,456 | +20.915% |
| 2026-10-02 | 3.0000 | 3.3300 | 3.0000 | 3.3300 | -2.059% | 19 | 1,478 | +11.111% |
| 2026-10-01 | 3.5500 | 3.5500 | 3.3500 | 3.4000 | 0.000% | 51 | 1,444 | +8.824% |
| 2026-09-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.955% | 1 | 1,461 | +8.824% |
| 2026-09-29 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -2.479% | 1 | 1,460 | +4.520% |
| 2026-09-28 | 3.6400 | 3.7000 | 3.5500 | 3.6300 | +1.114% | 56 | 1,417 | +1.928% |
| 2026-09-25 | 3.7000 | 3.7000 | 3.5900 | 3.5900 | -1.102% | 23 | 1,407 | +3.064% |
| 2026-09-24 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | -0.548% | 12 | 1,402 | +1.928% |
| 2026-09-23 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +8.309% | 5 | 1,402 | +1.370% |
| 2026-09-22 | 3.4000 | 3.4000 | 3.3200 | 3.3700 | -3.714% | 122 | 1,491 | +9.792% |
| 2026-09-21 | 3.5500 | 3.5500 | 3.4800 | 3.5000 | -18.033% | 98 | 1,536 | +5.714% |
| 2026-09-18 | 4.6100 | 4.6300 | 4.2700 | 4.2700 | -17.885% | 324 | 1,321 | -13.349% |
| 2026-09-17 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | -8.612% | 8 | 1,323 | -28.846% |
| 2026-09-16 | 5.7000 | 5.7000 | 5.6900 | 5.6900 | +1.607% | 2 | 1,334 | -34.974% |
| 2026-09-15 | 5.6400 | 5.6400 | 5.6000 | 5.6000 | +14.286% | 11 | 1,323 | -33.929% |
| 2026-09-14 | 5.0200 | 5.0400 | 4.9000 | 4.9000 | -10.909% | 35 | 1,328 | -24.490% |
| 2026-09-10 | 5.4900 | 5.5400 | 5.4900 | 5.5000 | +6.796% | 147 | 1,329 | -32.727% |
| 2026-09-09 | 5.1300 | 5.1500 | 5.1300 | 5.1500 | -2.830% | 11 | 1,332 | -28.155% |
| 2026-09-08 | 5.3000 | 5.3500 | 5.3000 | 5.3000 | +1.923% | 217 | 1,196 | -30.189% |
| 2026-09-04 | 5.1500 | 5.2000 | 5.0700 | 5.2000 | +9.474% | 11 | 1,186 | -28.846% |
| 2026-09-03 | 5.2000 | 5.2000 | 4.7200 | 4.7500 | -13.793% | 222 | 1,114 | -22.105% |
| 2026-09-02 | 5.5700 | 5.5700 | 5.5000 | 5.5100 | +2.607% | 14 | 1,115 | -32.849% |
| 2026-09-01 | 5.4200 | 5.4200 | 5.3700 | 5.3700 | +1.898% | 2 | 1,115 | -31.099% |
| 2026-08-31 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -0.753% | 2 | 1,113 | -29.791% |
| 2026-08-28 | 5.2500 | 5.3100 | 5.2500 | 5.3100 | +2.115% | 7 | 1,132 | -30.320% |
| 2026-08-27 | 5.3000 | 5.3000 | 5.0600 | 5.2000 | -7.965% | 239 | 1,113 | -28.846% |
| 2026-08-26 | 5.6500 | 5.7600 | 5.5100 | 5.6500 | +0.893% | 326 | 1,130 | -34.513% |
| 2026-08-25 | 5.8500 | 5.8500 | 5.5800 | 5.6000 | +1.633% | 57 | 1,131 | -33.929% |
| 2026-08-24 | 5.6000 | 5.7200 | 5.4600 | 5.5100 | -9.672% | 222 | 1,097 | -32.849% |
| 2026-08-21 | 6.1100 | 6.2300 | 6.0700 | 6.1000 | -27.725% | 387 | 1,124 | -39.344% |
| 2026-08-19 | 8.8500 | 8.8500 | 8.3200 | 8.4400 | -18.058% | 400 | 1,084 | -56.161% |
| 2026-08-13 | 10.1800 | 10.3100 | 10.1800 | 10.3000 | +2.794% | 18 | 1,083 | -64.078% |
| 2026-08-12 | 9.9000 | 10.0200 | 9.9000 | 10.0200 | -1.086% | 7 | 1,078 | -63.074% |
| 2026-08-11 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +6.296% | 4 | 1,074 | -63.475% |
| 2026-08-07 | 9.5500 | 9.5500 | 9.5300 | 9.5300 | -4.700% | 10 | 1,075 | -61.175% |
| 2026-08-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 4 | 1,075 | -63.000% |
| 2026-07-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.186% | 13 | 1,075 | -63.000% |
| 2026-07-28 | 10.1400 | 10.1400 | 10.0500 | 10.1200 | +3.055% | 99 | 987 | -63.439% |
| 2026-07-23 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +1.973% | 10 | 982 | -62.322% |
| 2026-07-20 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -14.929% | 1 | 982 | -61.578% |
| 2026-07-08 | 11.3300 | 11.3300 | 11.3200 | 11.3200 | +9.372% | 176 | 864 | -67.314% |
| 2026-07-06 | 10.6500 | 10.6500 | 10.3500 | 10.3500 | -9.051% | 3 | 864 | -64.251% |
| 2026-07-02 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -7.480% | 5 | 864 | -67.487% |
| 2026-07-01 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +18.383% | 10 | 864 | -69.919% |
| 2026-06-22 | 10.3200 | 10.3900 | 10.3200 | 10.3900 | +7.113% | 2 | 864 | -64.389% |
| 2026-06-15 | 9.7100 | 9.7100 | 9.7000 | 9.7000 | -18.760% | 2 | 864 | -61.856% |
| 2026-06-09 | 12.0200 | 12.0200 | 11.9400 | 11.9400 | +5.664% | 9 | 869 | -69.012% |
| 2026-06-08 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -13.609% | 5 | 874 | -67.257% |
| 2026-06-05 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | +16.267% | 1 | 875 | -71.713% |
| 2026-06-04 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +12.952% | 1 | 875 | -67.111% |
| 2026-06-03 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +2.893% | 10 | 872 | -62.851% |
| 2026-06-02 | 9.7200 | 9.7200 | 9.6800 | 9.6800 | +15.238% | 5 | 869 | -61.777% |
| 2026-06-01 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +7.143% | 6 | 864 | -55.952% |
| 2026-05-29 | 8.0000 | 8.0000 | 7.6700 | 7.8400 | -3.210% | 3 | 862 | -52.806% |
| 2026-05-28 | 7.9700 | 8.1000 | 7.9700 | 8.1000 | +6.579% | 11 | 859 | -54.321% |
| 2026-05-27 | 7.5500 | 7.6000 | 7.5500 | 7.6000 | +3.825% | 2 | 857 | -51.316% |
| 2026-05-22 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +1.667% | 1 | 857 | -49.454% |
| 2026-05-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.703% | 10 | 852 | -48.611% |
| 2026-05-18 | 7.5400 | 7.5400 | 7.3800 | 7.4000 | +3.497% | 22 | 849 | -50.000% |
| 2026-05-15 | 7.0000 | 7.1500 | 7.0000 | 7.1500 | +10.000% | 26 | 823 | -48.252% |
| 2026-05-14 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.523% | 21 | 824 | -43.077% |
| 2026-05-13 | 6.9500 | 6.9800 | 6.8800 | 6.8800 | +1.926% | 22 | 817 | -46.221% |
| 2026-05-12 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +2.584% | 3 | 814 | -45.185% |
| 2026-05-11 | 6.6300 | 6.6300 | 6.5800 | 6.5800 | -3.235% | 15 | 818 | -43.769% |
| 2026-05-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -0.730% | 2 | 820 | -45.588% |
| 2026-05-07 | 6.8000 | 6.9100 | 6.8000 | 6.8500 | +1.935% | 130 | 738 | -45.985% |
| 2026-05-05 | 6.6000 | 6.7400 | 6.6000 | 6.7200 | -3.170% | 23 | 731 | -44.940% |
| 2026-05-04 | 6.9200 | 6.9700 | 6.9200 | 6.9400 | -4.670% | 8 | 726 | -46.686% |
| 2026-05-01 | 7.3300 | 7.3300 | 7.2800 | 7.2800 | -6.065% | 3 | 726 | -49.176% |
| 2026-04-30 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.899% | 1 | 726 | -52.258% |
| 2026-04-29 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | +1.023% | 3 | 727 | -53.165% |
| 2026-04-28 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +0.385% | 1 | 726 | -52.685% |
| 2026-04-27 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +2.231% | 1 | 726 | -52.503% |
| 2026-04-23 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +3.533% | 1 | 726 | -51.444% |
| 2026-04-22 | 7.4500 | 7.4500 | 7.3300 | 7.3600 | -7.769% | 16 | 726 | -49.728% |
| 2026-04-17 | 7.9700 | 7.9800 | 7.9700 | 7.9800 | -9.318% | 38 | 725 | -53.634% |
| 2026-04-16 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.804% | 1 | 744 | -57.955% |
| 2026-04-14 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -8.155% | 7 | 744 | -56.776% |
| 2026-04-13 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | +1.747% | 4 | 742 | -60.300% |
| 2026-04-10 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -12.845% | 2 | 744 | -59.607% |
| 2026-04-06 | 10.5000 | 10.5100 | 10.5000 | 10.5100 | -7.401% | 4 | 742 | -64.795% |
| 2026-04-02 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -4.862% | 700 | 38 | -67.401% |
| 2026-03-27 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | 0.000% | 38 | 0 | -68.986% |