IBIT270319P00047000
IBIT Mar 19 2027 47.00 Put
optionOPRA
EODOct 19, 2026
4.65USD+1.974%(+0.09)1Vol326OI
IBIT270319P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.974% | 1 | 327 | 0.000% |
| 2026-10-16 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -9.703% | 2 | 326 | +1.974% |
| 2026-10-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +6.316% | 1 | 326 | -7.921% |
| 2026-10-14 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | +9.447% | 2 | 325 | -2.105% |
| 2026-10-13 | 4.3900 | 4.3900 | 4.3400 | 4.3400 | -5.240% | 18 | 333 | +7.143% |
| 2026-10-12 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -1.293% | 1 | 333 | +1.528% |
| 2026-10-09 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | -5.499% | 18 | 321 | +0.216% |
| 2026-10-08 | 5.1100 | 5.1100 | 4.9100 | 4.9100 | +10.337% | 40 | 281 | -5.295% |
| 2026-10-07 | 4.3600 | 4.5000 | 4.3600 | 4.4500 | +13.520% | 133 | 292 | +4.494% |
| 2026-10-05 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -3.686% | 3 | 292 | +18.622% |
| 2026-10-02 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -6.437% | 2 | 290 | +14.251% |
| 2026-09-30 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.761% | 1 | 290 | +6.897% |
| 2026-09-29 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -3.830% | 10 | 300 | +2.876% |
| 2026-09-28 | 4.5700 | 4.7000 | 4.5600 | 4.7000 | +3.297% | 236 | 142 | -1.064% |
| 2026-09-24 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | 0.000% | 12 | 141 | +2.198% |
| 2026-09-23 | 4.5000 | 4.5900 | 4.5000 | 4.5500 | +8.333% | 8 | 147 | +2.198% |
| 2026-09-22 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.778% | 10 | 137 | +10.714% |
| 2026-09-21 | 4.4500 | 4.4500 | 4.3200 | 4.3200 | -18.491% | 14 | 138 | +7.639% |
| 2026-09-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -18.462% | 1 | 167 | -12.264% |
| 2026-09-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -3.704% | 100 | 167 | -28.462% |
| 2026-09-15 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.053% | 80 | 90 | -31.111% |
| 2026-09-11 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | +12.543% | 200 | 244 | -29.008% |
| 2026-09-03 | 6.1000 | 6.1000 | 5.8200 | 5.8200 | -6.880% | 224 | 22 | -20.103% |
| 2026-08-27 | 6.2400 | 6.2500 | 6.2400 | 6.2500 | -6.716% | 2 | 22 | -25.600% |
| 2026-08-26 | 6.7400 | 6.7400 | 6.7000 | 6.7000 | -20.991% | 6 | 21 | -30.597% |
| 2026-08-20 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -13.909% | 2 | 19 | -45.165% |
| 2026-08-19 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -13.748% | 2 | 17 | -52.792% |
| 2026-08-17 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -5.620% | 3 | 14 | -59.282% |
| 2026-06-18 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +6.140% | 1 | 14 | -61.570% |
| 2026-06-17 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -9.091% | 4 | 10 | -59.211% |
| 2026-06-04 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +58.134% | 5 | 5 | -62.919% |
| 2026-05-07 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +3.796% | 1 | 6 | -41.362% |
| 2026-05-06 | 7.6900 | 7.6900 | 7.6200 | 7.6400 | -27.445% | 5 | 1 | -39.136% |
| 2026-04-13 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 0.000% | 1 | 1 | -55.840% |