IBIT270319P00048000
IBIT Mar 19 2027 48.00 Put
optionOPRA
EODOct 15, 2026
5.65USD+5.019%(+0.27)2Vol17,762OI
IBIT270319P00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.7200 | 5.7200 | 5.6500 | 5.6500 | +5.019% | 2 | 17,763 | 0.000% |
| 2026-10-14 | 5.2000 | 5.3800 | 5.2000 | 5.3800 | +9.796% | 3 | 17,762 | +5.019% |
| 2026-10-13 | 4.7900 | 4.9500 | 4.7900 | 4.9000 | -4.110% | 5 | 17,759 | +15.306% |
| 2026-10-12 | 5.1000 | 5.1100 | 5.0500 | 5.1100 | +2.200% | 1,005 | 16,759 | +10.568% |
| 2026-10-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.542% | 4 | 16,761 | +13.000% |
| 2026-10-08 | 5.2000 | 5.6300 | 5.2000 | 5.3500 | +8.740% | 260 | 16,683 | +5.607% |
| 2026-10-07 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +17.143% | 1 | 16,682 | +14.837% |
| 2026-10-06 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -6.459% | 3 | 16,682 | +34.524% |
| 2026-10-05 | 4.3500 | 4.4900 | 4.3500 | 4.4900 | -2.814% | 23 | 16,659 | +25.835% |
| 2026-10-02 | 4.2300 | 4.6200 | 4.2300 | 4.6200 | -4.742% | 31 | 16,661 | +22.294% |
| 2026-10-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -5.825% | 2 | 16,659 | +16.495% |
| 2026-09-29 | 4.9700 | 5.1500 | 4.9700 | 5.1500 | +0.783% | 22 | 16,659 | +9.709% |
| 2026-09-28 | 5.1000 | 5.1100 | 5.0200 | 5.1100 | +2.405% | 7,649 | 9,066 | +10.568% |
| 2026-09-25 | 5.1600 | 5.1600 | 4.9900 | 4.9900 | -0.598% | 15 | 9,080 | +13.226% |
| 2026-09-24 | 5.1000 | 5.1500 | 5.0000 | 5.0200 | -0.791% | 75 | 9,058 | +12.550% |
| 2026-09-23 | 4.7500 | 5.2000 | 4.7500 | 5.0600 | +7.660% | 166 | 9,142 | +11.660% |
| 2026-09-22 | 4.8500 | 4.8500 | 4.5800 | 4.7000 | +1.512% | 23 | 9,091 | +20.213% |
| 2026-09-21 | 5.3000 | 5.3000 | 4.6300 | 4.6300 | -21.791% | 435 | 8,789 | +22.030% |
| 2026-09-18 | 5.9600 | 5.9600 | 5.9200 | 5.9200 | -20.750% | 25 | 8,776 | -4.561% |
| 2026-09-10 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +15.456% | 1 | 8,776 | -24.364% |
| 2026-09-03 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -10.635% | 1 | 8,775 | -12.674% |
| 2026-09-01 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +2.405% | 2,000 | 6,775 | -21.961% |
| 2026-08-31 | 7.0600 | 7.0700 | 7.0600 | 7.0700 | -4.330% | 3,200 | 3,741 | -20.085% |
| 2026-08-28 | 7.1500 | 7.3900 | 7.1500 | 7.3900 | +1.233% | 3,700 | 57 | -23.545% |
| 2026-08-25 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -7.125% | 5 | 54 | -22.603% |
| 2026-08-21 | 7.8500 | 7.8600 | 7.8100 | 7.8600 | -26.266% | 16 | 52 | -28.117% |
| 2026-08-19 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -14.720% | 5 | 47 | -46.998% |
| 2026-08-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.133% | 33 | 14 | -54.800% |
| 2026-08-06 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | -15.052% | 2 | 14 | -54.288% |
| 2026-07-01 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +6.672% | 10 | 4 | -61.168% |
| 2026-06-23 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -6.383% | 1 | 3 | -58.578% |
| 2026-06-09 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | +76.179% | 1 | 2 | -61.222% |
| 2026-05-12 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -1.781% | 1 | 1 | -31.681% |
| 2026-05-08 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -24.620% | 1 | 1 | -32.898% |
| 2026-04-13 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | 0.000% | 1 | 1 | -49.418% |