IBIT270319P00055000
IBIT Mar 19 2027 55.00 Put
optionOPRA
EODOct 15, 2026
9.80USD+3.267%(+0.31)177Vol2,852OI
IBIT270319P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 10.7500 | 10.7500 | 9.8000 | 9.8000 | +3.267% | 177 | 2,705 | 0.000% |
| 2026-10-13 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +12.308% | 1 | 2,705 | +3.267% |
| 2026-10-05 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +2.053% | 1 | 2,706 | +15.976% |
| 2026-10-02 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -14.639% | 10 | 2,713 | +18.357% |
| 2026-09-29 | 9.4200 | 9.7000 | 9.4000 | 9.7000 | +2.863% | 6 | 2,708 | +1.031% |
| 2026-09-24 | 9.4600 | 9.4600 | 9.3800 | 9.4300 | -0.737% | 65 | 2,676 | +3.924% |
| 2026-09-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +7.345% | 36 | 2,649 | +3.158% |
| 2026-09-21 | 9.1500 | 9.2500 | 8.8000 | 8.8500 | -17.290% | 2,628 | 104 | +10.734% |
| 2026-09-18 | 10.7600 | 10.7600 | 10.6400 | 10.7000 | -18.631% | 30 | 77 | -8.411% |
| 2026-09-16 | 13.0500 | 13.1500 | 13.0500 | 13.1500 | +9.583% | 35 | 45 | -25.475% |
| 2026-08-31 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +3.717% | 1 | 45 | -18.333% |
| 2026-08-27 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -11.000% | 1 | 44 | -15.298% |
| 2026-08-21 | 13.1000 | 13.1000 | 13.0000 | 13.0000 | -12.340% | 21 | 60 | -24.615% |
| 2026-08-20 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -12.352% | 1 | 60 | -33.918% |
| 2026-08-19 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | -4.190% | 13 | 47 | -42.080% |
| 2026-07-21 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | -4.282% | 1 | 47 | -44.507% |
| 2026-07-20 | 18.6400 | 18.6400 | 18.4500 | 18.4500 | -13.866% | 3 | 47 | -46.883% |
| 2026-06-25 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | +5.830% | 1 | 52 | -54.248% |
| 2026-06-24 | 20.1500 | 20.2400 | 20.1500 | 20.2400 | +12.009% | 2 | 50 | -51.581% |
| 2026-06-15 | 18.0700 | 18.0700 | 18.0700 | 18.0700 | -9.150% | 10 | 50 | -45.766% |
| 2026-06-11 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | -3.447% | 1 | 49 | -50.729% |
| 2026-06-09 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +4.569% | 1 | 48 | -52.427% |
| 2026-06-08 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -2.908% | 2 | 50 | -50.254% |
| 2026-06-05 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | +28.418% | 20 | 30 | -51.700% |
| 2026-06-01 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +6.040% | 1 | 30 | -37.975% |
| 2026-05-28 | 15.0000 | 15.0000 | 14.9000 | 14.9000 | +10.698% | 12 | 18 | -34.228% |
| 2026-05-26 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | -3.994% | 1 | 17 | -27.192% |
| 2026-05-18 | 14.4000 | 14.4000 | 14.0200 | 14.0200 | +6.051% | 2 | 16 | -30.100% |
| 2026-05-15 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +4.921% | 1 | 15 | -25.870% |
| 2026-05-05 | 12.4500 | 12.6000 | 12.4500 | 12.6000 | -2.853% | 3 | 12 | -22.222% |
| 2026-05-04 | 12.9100 | 12.9700 | 12.9100 | 12.9700 | -7.621% | 2 | 12 | -24.441% |
| 2026-04-23 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | -0.355% | 1 | 11 | -30.199% |
| 2026-04-17 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | -11.717% | 1 | 11 | -30.447% |
| 2026-04-10 | 15.9900 | 15.9900 | 15.9600 | 15.9600 | -5.841% | 2 | 10 | -38.596% |
| 2026-04-08 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -4.345% | 3 | 10 | -42.183% |
| 2026-04-06 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -7.225% | 2 | 10 | -44.695% |
| 2026-03-30 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | 0.000% | 10 | 10 | -48.691% |