IBIT270319P00050000
IBIT Mar 19 2027 50.00 Put
optionOPRA
EODOct 15, 2026
7.05USD10Vol252OI
IBIT270319P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | +6.818% | 10 | 247 | 0.000% |
| 2026-10-14 | 6.4500 | 6.6000 | 6.4500 | 6.6000 | +10.000% | 21 | 253 | +6.818% |
| 2026-10-13 | 6.0500 | 6.1000 | 6.0000 | 6.0000 | -3.846% | 12 | 251 | +17.500% |
| 2026-10-12 | 6.3000 | 6.3000 | 6.2400 | 6.2400 | -2.500% | 10 | 241 | +12.981% |
| 2026-10-09 | 6.2500 | 6.4000 | 6.2500 | 6.4000 | -8.571% | 12 | 252 | +10.156% |
| 2026-10-08 | 6.4000 | 7.0000 | 6.4000 | 7.0000 | +14.943% | 29 | 240 | +0.714% |
| 2026-10-07 | 6.1000 | 6.1000 | 6.0900 | 6.0900 | +11.743% | 4 | 240 | +15.764% |
| 2026-10-06 | 5.4400 | 5.4500 | 5.4300 | 5.4500 | +5.010% | 4 | 237 | +29.358% |
| 2026-10-05 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -1.143% | 3 | 240 | +35.838% |
| 2026-10-02 | 5.2500 | 5.2600 | 5.2500 | 5.2500 | -9.794% | 18 | 226 | +34.286% |
| 2026-10-01 | 6.1000 | 6.1000 | 5.8200 | 5.8200 | +1.042% | 15 | 221 | +21.134% |
| 2026-09-30 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -8.280% | 10 | 221 | +22.396% |
| 2026-09-29 | 6.2900 | 6.2900 | 6.2800 | 6.2800 | -0.317% | 3 | 220 | +12.261% |
| 2026-09-28 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.439% | 50 | 180 | +11.905% |
| 2026-09-23 | 5.8000 | 6.1700 | 5.8000 | 6.1500 | +8.466% | 12 | 181 | +14.634% |
| 2026-09-22 | 5.8500 | 5.8500 | 5.6700 | 5.6700 | -1.733% | 31 | 185 | +24.339% |
| 2026-09-21 | 6.0000 | 6.0000 | 5.7700 | 5.7700 | -18.618% | 17 | 171 | +22.184% |
| 2026-09-18 | 7.4300 | 7.4300 | 7.0900 | 7.0900 | -16.588% | 3 | 191 | -0.564% |
| 2026-09-17 | 8.5400 | 8.5400 | 8.5000 | 8.5000 | -4.815% | 32 | 164 | -17.059% |
| 2026-09-16 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -3.668% | 4 | 169 | -21.053% |
| 2026-09-15 | 8.9000 | 9.2700 | 8.9000 | 9.2700 | +14.444% | 6 | 164 | -23.948% |
| 2026-09-11 | 8.1500 | 8.1500 | 8.1000 | 8.1000 | -7.110% | 4 | 160 | -12.963% |
| 2026-09-10 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +5.697% | 1 | 160 | -19.151% |
| 2026-09-09 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +9.272% | 2 | 162 | -14.545% |
| 2026-09-03 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -5.860% | 1 | 162 | -6.623% |
| 2026-08-27 | 8.2500 | 8.2500 | 8.0200 | 8.0200 | -8.133% | 13 | 153 | -12.095% |
| 2026-08-24 | 8.6400 | 8.7300 | 8.6300 | 8.7300 | -6.330% | 20 | 145 | -19.244% |
| 2026-08-21 | 9.3400 | 9.3400 | 9.3200 | 9.3200 | -24.534% | 40 | 142 | -24.356% |
| 2026-08-19 | 13.5000 | 13.5000 | 12.3500 | 12.3500 | -11.786% | 6 | 136 | -42.915% |
| 2026-08-17 | 14.2500 | 14.2500 | 14.0000 | 14.0000 | -5.469% | 26 | 133 | -49.643% |
| 2026-08-14 | 14.7500 | 14.8100 | 14.7500 | 14.8100 | +2.633% | 10 | 129 | -52.397% |
| 2026-08-12 | 14.3500 | 14.4300 | 14.3500 | 14.4300 | +4.945% | 4 | 133 | -51.143% |
| 2026-08-07 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +0.659% | 2 | 131 | -48.727% |
| 2026-07-15 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | -12.938% | 10 | 121 | -48.389% |
| 2026-07-02 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | -4.212% | 1 | 121 | -55.067% |
| 2026-07-01 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | -5.591% | 5 | 116 | -56.960% |
| 2026-06-30 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +5.152% | 1 | 116 | -59.366% |
| 2026-06-29 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +16.115% | 15 | 101 | -57.273% |
| 2026-06-22 | 14.2200 | 14.2200 | 14.2100 | 14.2100 | -6.820% | 6 | 99 | -50.387% |
| 2026-06-18 | 14.5500 | 15.2500 | 14.5500 | 15.2500 | -1.294% | 7 | 92 | -53.770% |
| 2026-06-11 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +1.311% | 4 | 92 | -54.369% |
| 2026-06-08 | 15.2100 | 15.2500 | 15.2100 | 15.2500 | -9.334% | 4 | 96 | -53.770% |
| 2026-06-05 | 15.8900 | 16.8200 | 15.8800 | 16.8200 | +11.835% | 23 | 81 | -58.086% |
| 2026-06-04 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | +8.828% | 3 | 78 | -53.125% |
| 2026-06-02 | 13.8300 | 13.8300 | 13.8200 | 13.8200 | +19.654% | 4 | 74 | -48.987% |
| 2026-06-01 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +3.125% | 4 | 73 | -38.961% |
| 2026-05-28 | 11.3500 | 11.3500 | 11.2000 | 11.2000 | +10.672% | 4 | 69 | -37.054% |
| 2026-05-20 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -1.938% | 10 | 59 | -30.336% |
| 2026-05-19 | 10.4500 | 10.4500 | 10.3000 | 10.3200 | +5.846% | 21 | 39 | -31.686% |
| 2026-05-15 | 9.7600 | 9.7600 | 9.7500 | 9.7500 | +4.952% | 9 | 36 | -27.692% |
| 2026-05-05 | 9.2500 | 9.4000 | 9.2500 | 9.2900 | -13.178% | 22 | 32 | -24.112% |
| 2026-04-30 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.469% | 1 | 31 | -34.112% |
| 2026-04-29 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +1.914% | 1 | 31 | -33.803% |
| 2026-04-27 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -0.571% | 5 | 31 | -32.536% |
| 2026-04-24 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -0.285% | 1 | 31 | -32.921% |
| 2026-04-23 | 10.6500 | 10.6500 | 10.5400 | 10.5400 | +2.729% | 11 | 22 | -33.112% |
| 2026-04-22 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -2.933% | 1 | 22 | -31.287% |
| 2026-04-17 | 11.0200 | 11.0200 | 10.5700 | 10.5700 | -29.721% | 21 | 21 | -33.302% |
| 2026-03-30 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | 0.000% | 1 | 1 | -53.125% |