IBIT261218P00027000
IBIT Dec 18 2026 27.00 Put
optionOPRA
EODOct 15, 2026
0.11USD+22.222%(+0.02)4Vol5,910OI
IBIT261218P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 4 | 5,910 | 0.000% |
| 2026-10-07 | 0.0800 | 0.1100 | 0.0800 | 0.0900 | -35.714% | 271 | 5,585 | +22.222% |
| 2026-10-02 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +7.692% | 5 | 5,584 | -21.429% |
| 2026-09-30 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 10 | 5,594 | -15.385% |
| 2026-09-29 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 5,594 | -15.385% |
| 2026-09-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 33 | 5,594 | -26.667% |
| 2026-09-25 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 5 | 5,596 | -21.429% |
| 2026-09-22 | 0.1500 | 0.1600 | 0.1300 | 0.1600 | +14.286% | 55 | 5,614 | -31.250% |
| 2026-09-21 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | -22.222% | 3 | 5,614 | -21.429% |
| 2026-09-18 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 2 | 5,616 | -38.889% |
| 2026-09-17 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -4.348% | 3 | 5,616 | -50.000% |
| 2026-09-16 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 3 | 5,616 | -52.174% |
| 2026-09-15 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +8.000% | 41 | 5,611 | -59.259% |
| 2026-09-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 13 | 5,624 | -56.000% |
| 2026-09-08 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +13.636% | 60 | 5,578 | -56.000% |
| 2026-09-03 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 10 | 5,569 | -50.000% |
| 2026-08-28 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 2 | 5,571 | -54.167% |
| 2026-08-27 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -13.333% | 4 | 5,575 | -57.692% |
| 2026-08-26 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | +3.448% | 3 | 5,576 | -63.333% |
| 2026-08-25 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.000% | 16 | 5,566 | -62.069% |
| 2026-08-24 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -12.121% | 4 | 5,569 | -62.069% |
| 2026-08-21 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -13.158% | 4 | 5,571 | -66.667% |
| 2026-08-20 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | -15.556% | 18 | 5,566 | -71.053% |
| 2026-08-19 | 0.5200 | 0.5200 | 0.4500 | 0.4500 | -25.000% | 7 | 5,562 | -75.556% |
| 2026-08-17 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -7.692% | 6 | 5,568 | -81.667% |
| 2026-08-14 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.000% | 50 | 5,518 | -83.077% |
| 2026-08-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 75 | 5,673 | -83.077% |
| 2026-08-12 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | -7.143% | 255 | 5,665 | -83.077% |
| 2026-08-11 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | +4.478% | 18 | 5,656 | -84.286% |
| 2026-08-10 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | +6.349% | 15 | 5,654 | -83.582% |
| 2026-08-07 | 0.6700 | 0.6700 | 0.6300 | 0.6300 | -10.000% | 21 | 5,634 | -82.540% |
| 2026-08-04 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | -4.110% | 17 | 5,635 | -84.286% |
| 2026-08-03 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -12.048% | 1 | 5,635 | -84.932% |
| 2026-07-31 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -3.488% | 5 | 5,630 | -86.747% |
| 2026-07-29 | 0.8200 | 0.8600 | 0.8200 | 0.8600 | +3.614% | 2 | 6,577 | -87.209% |
| 2026-07-28 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | -1.190% | 18 | 6,559 | -86.747% |
| 2026-07-24 | 0.8600 | 0.8800 | 0.8200 | 0.8400 | 0.000% | 4,520 | 4,979 | -86.905% |
| 2026-07-23 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +5.000% | 4 | 4,976 | -86.905% |
| 2026-07-22 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | +2.564% | 2 | 4,975 | -86.250% |
| 2026-07-21 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | -4.878% | 6 | 4,976 | -85.897% |
| 2026-07-20 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -10.870% | 1 | 4,975 | -86.585% |
| 2026-07-17 | 1.0500 | 1.0500 | 0.9200 | 0.9200 | +4.545% | 22 | 4,969 | -88.043% |
| 2026-07-16 | 0.9100 | 0.9300 | 0.8800 | 0.8800 | +1.149% | 81 | 4,971 | -87.500% |
| 2026-07-15 | 0.8800 | 0.9000 | 0.8600 | 0.8700 | -13.000% | 42 | 4,965 | -87.356% |
| 2026-07-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.910% | 1 | 4,965 | -89.000% |
| 2026-07-13 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | +11.000% | 3 | 4,963 | -90.090% |
| 2026-07-10 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | -7.407% | 2 | 4,964 | -89.000% |
| 2026-07-09 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | -0.917% | 5 | 4,962 | -89.815% |
| 2026-07-07 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -12.097% | 4 | 4,961 | -89.908% |
| 2026-07-02 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | -18.954% | 194 | 4,801 | -91.129% |
| 2026-06-30 | 1.5000 | 1.5700 | 1.5000 | 1.5300 | -1.923% | 3 | 4,800 | -92.810% |
| 2026-06-29 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -7.692% | 5 | 4,796 | -92.949% |
| 2026-06-25 | 1.8100 | 1.8100 | 1.6900 | 1.6900 | +3.049% | 527 | 4,284 | -93.491% |
| 2026-06-24 | 1.5200 | 1.6700 | 1.5200 | 1.6400 | +49.091% | 876 | 3,462 | -93.293% |
| 2026-06-22 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -20.290% | 1 | 3,462 | -90.000% |
| 2026-06-18 | 1.1700 | 1.3800 | 1.1700 | 1.3800 | +28.972% | 5 | 3,461 | -92.029% |
| 2026-06-17 | 1.0100 | 1.0800 | 1.0100 | 1.0700 | +3.883% | 9 | 3,454 | -89.720% |
| 2026-06-16 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | +0.980% | 52 | 3,503 | -89.320% |
| 2026-06-15 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -32.895% | 1 | 3,503 | -89.216% |
| 2026-06-11 | 1.5400 | 1.5800 | 1.5100 | 1.5200 | -6.748% | 265 | 3,493 | -92.763% |
| 2026-06-10 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -0.610% | 2 | 3,491 | -93.252% |
| 2026-06-09 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +12.329% | 1 | 3,491 | -93.293% |
| 2026-06-08 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -25.888% | 3,000 | 491 | -92.466% |
| 2026-06-05 | 1.7700 | 2.0700 | 1.7700 | 1.9700 | +29.605% | 130 | 433 | -94.416% |
| 2026-06-04 | 1.4700 | 1.5300 | 1.4700 | 1.5200 | +10.949% | 16 | 419 | -92.763% |
| 2026-06-03 | 1.2600 | 1.3700 | 1.2600 | 1.3700 | +10.484% | 9 | 417 | -91.971% |
| 2026-06-02 | 1.1500 | 1.2400 | 1.1300 | 1.2400 | +34.783% | 42 | 431 | -91.129% |
| 2026-05-29 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | -3.158% | 150 | 289 | -88.043% |
| 2026-05-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +7.955% | 3 | 289 | -88.421% |
| 2026-05-21 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | -3.297% | 3 | 287 | -87.500% |
| 2026-05-20 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +2.247% | 1 | 287 | -87.912% |
| 2026-05-11 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | -6.316% | 2 | 287 | -87.640% |
| 2026-05-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -24.000% | 1 | 287 | -88.421% |
| 2026-04-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 51 | 245 | -91.200% |
| 2026-04-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -31.429% | 1 | 245 | -90.833% |
| 2026-04-08 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -10.256% | 1 | 245 | -93.714% |
| 2026-04-06 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | -13.333% | 247 | 244 | -94.359% |
| 2026-03-31 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 0.000% | 2 | 2 | -95.111% |