IBIT270319P00046000
IBIT Mar 19 2027 46.00 Put
optionOPRA
EODOct 16, 2026
4.25USD+4.938%(+0.20)15Vol2,244OI
IBIT270319P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.1600 | 4.3500 | 4.1600 | 4.2500 | +4.938% | 15 | 2,244 | 0.000% |
| 2026-10-15 | 4.4500 | 4.4500 | 4.0500 | 4.0500 | -5.814% | 22 | 2,238 | +4.938% |
| 2026-10-14 | 4.2500 | 4.3000 | 4.2000 | 4.3000 | +7.500% | 29 | 2,236 | -1.163% |
| 2026-10-12 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -0.990% | 38 | 2,226 | +6.250% |
| 2026-10-09 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +1.000% | 8 | 2,223 | +5.198% |
| 2026-10-07 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | +14.613% | 12 | 2,214 | +6.250% |
| 2026-10-05 | 3.3000 | 3.4900 | 3.3000 | 3.4900 | -6.933% | 2 | 2,214 | +21.777% |
| 2026-10-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 10 | 2,205 | +13.333% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.317% | 1 | 2,205 | +11.842% |
| 2026-09-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.485% | 30 | 2,205 | +3.659% |
| 2026-09-25 | 4.1500 | 4.1500 | 4.0400 | 4.0400 | -0.980% | 36 | 2,193 | +5.198% |
| 2026-09-24 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | +0.741% | 5 | 2,192 | +4.167% |
| 2026-09-23 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.000% | 2 | 2,192 | +4.938% |
| 2026-09-21 | 4.0000 | 4.0600 | 3.7500 | 3.7500 | -20.213% | 39 | 2,202 | +13.333% |
| 2026-09-18 | 4.9000 | 4.9100 | 4.7000 | 4.7000 | -19.521% | 146 | 2,145 | -9.574% |
| 2026-09-17 | 6.1000 | 6.1000 | 5.8400 | 5.8400 | -9.034% | 17 | 2,155 | -27.226% |
| 2026-09-16 | 6.3800 | 6.4200 | 6.3800 | 6.4200 | +4.221% | 1,966 | 202 | -33.801% |
| 2026-09-15 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +10.991% | 10 | 212 | -31.006% |
| 2026-09-14 | 5.5900 | 5.5900 | 5.5500 | 5.5500 | -7.500% | 34 | 211 | -23.423% |
| 2026-09-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.478% | 100 | 239 | -29.167% |
| 2026-09-10 | 6.0900 | 6.1200 | 6.0600 | 6.0900 | +1.839% | 146 | 239 | -30.213% |
| 2026-09-08 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +4.000% | 15 | 241 | -28.930% |
| 2026-09-04 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +8.491% | 2 | 241 | -26.087% |
| 2026-09-03 | 5.3500 | 5.3500 | 5.2600 | 5.3000 | -10.169% | 28 | 237 | -19.811% |
| 2026-08-28 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +3.327% | 100 | 147 | -27.966% |
| 2026-08-27 | 5.8500 | 5.8500 | 5.6500 | 5.7100 | -7.154% | 125 | 31 | -25.569% |
| 2026-08-26 | 6.3000 | 6.3100 | 6.1300 | 6.1500 | +0.326% | 246 | 39 | -30.894% |
| 2026-08-25 | 6.1700 | 6.1800 | 6.1300 | 6.1300 | -1.447% | 44 | 37 | -30.669% |
| 2026-08-24 | 6.2400 | 6.2700 | 6.1500 | 6.2200 | -5.900% | 134 | 33 | -31.672% |
| 2026-08-21 | 6.6100 | 6.6300 | 6.5900 | 6.6100 | -15.796% | 16 | 31 | -35.703% |
| 2026-08-20 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -20.305% | 1 | 31 | -45.860% |
| 2026-07-21 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -25.152% | 1 | 30 | -56.853% |
| 2026-06-05 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | +27.027% | 1 | 29 | -67.705% |
| 2026-06-02 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +25.576% | 1 | 28 | -58.977% |
| 2026-05-29 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +6.178% | 9 | 35 | -48.485% |
| 2026-05-26 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -2.875% | 10 | 30 | -45.302% |
| 2026-05-18 | 7.9500 | 8.0000 | 7.9100 | 8.0000 | +13.154% | 15 | 20 | -46.875% |
| 2026-05-14 | 6.9900 | 7.0700 | 6.9900 | 7.0700 | -3.678% | 5 | 22 | -39.887% |
| 2026-05-08 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +2.945% | 8 | 26 | -42.098% |
| 2026-05-06 | 7.2300 | 7.2300 | 7.1200 | 7.1300 | -1.655% | 24 | 7 | -40.393% |
| 2026-05-05 | 7.2500 | 7.2700 | 7.2500 | 7.2500 | -12.651% | 3 | 2 | -41.379% |
| 2026-04-29 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -16.415% | 1 | 1 | -48.795% |
| 2026-04-13 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | 0.000% | 1 | 1 | -57.200% |