IBIT270115P00001000
IBIT Jan 15 2027 1.00 Put
optionOPRA
InactiveSep 18, 2026
0.05USD+150.000%(+0.03)2Vol36,199OI
IBIT270115P00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +150.000% | 2 | 36,199 | 0.000% |
| 2026-09-16 | 0.0400 | 0.1000 | 0.0200 | 0.0200 | -60.000% | 292 | 36,199 | +150.000% |
| 2026-09-15 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | +150.000% | 12 | 36,199 | 0.000% |
| 2026-09-11 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 36,199 | +150.000% |
| 2026-09-04 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 36,199 | +400.000% |
| 2026-09-03 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 198 | 36,397 | +400.000% |
| 2026-08-27 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 36,398 | +400.000% |
| 2026-08-24 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 2 | 36,399 | +150.000% |
| 2026-08-21 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 36,399 | +66.667% |
| 2026-07-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +150.000% | 1 | 36,399 | 0.000% |
| 2026-07-22 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | -66.667% | 116 | 36,378 | +150.000% |
| 2026-07-13 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 1 | 36,378 | -16.667% |
| 2026-07-10 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | +200.000% | 3 | 36,378 | -16.667% |
| 2026-07-07 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 453 | 36,135 | +150.000% |
| 2026-07-06 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | +100.000% | 15 | 36,125 | +150.000% |
| 2026-06-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 2 | 36,126 | +400.000% |
| 2026-06-26 | 0.0200 | 0.0800 | 0.0200 | 0.0200 | 0.000% | 591 | 36,039 | +150.000% |
| 2026-06-23 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 899 | 35,142 | +150.000% |
| 2026-06-18 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 575 | 34,983 | +150.000% |
| 2026-06-17 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 7 | 34,982 | +150.000% |
| 2026-06-11 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 34,981 | +150.000% |
| 2026-06-03 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 34,980 | +400.000% |
| 2026-05-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 14 | 34,980 | +150.000% |
| 2026-05-13 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 25 | 34,955 | +150.000% |
| 2026-05-11 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 15 | 34,950 | +150.000% |
| 2026-05-08 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 10 | 34,940 | +150.000% |
| 2026-05-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 25 | 34,930 | +150.000% |
| 2026-05-04 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 1,103 | 34,933 | +400.000% |
| 2026-04-30 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 15 | 34,928 | +150.000% |
| 2026-04-29 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 30 | 34,928 | +150.000% |
| 2026-04-28 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 10 | 34,923 | +150.000% |
| 2026-04-27 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 75 | 34,903 | +150.000% |
| 2026-04-24 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 5 | 34,898 | +150.000% |
| 2026-04-23 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 5 | 34,898 | +150.000% |
| 2026-04-22 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | +100.000% | 40 | 34,873 | +150.000% |
| 2026-04-21 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 10 | 34,863 | +400.000% |
| 2026-04-20 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 20 | 34,849 | +400.000% |
| 2026-04-17 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 60 | 34,849 | +400.000% |
| 2026-04-16 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 16 | 34,789 | +400.000% |
| 2026-04-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 35 | 34,774 | +150.000% |
| 2026-04-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 5 | 34,774 | +400.000% |
| 2026-04-13 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 10 | 34,769 | +150.000% |
| 2026-04-08 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 10 | 34,769 | +150.000% |
| 2026-04-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 60 | 34,764 | +150.000% |
| 2026-04-02 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 499 | 34,206 | +150.000% |
| 2026-04-01 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 18 | 34,206 | +150.000% |
| 2026-03-31 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 39 | 34,206 | +150.000% |
| 2026-03-30 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 21 | 34,197 | +150.000% |
| 2026-03-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 370 | 34,196 | +150.000% |
| 2026-03-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 500 | 33,826 | +66.667% |
| 2026-03-23 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 70 | 33,526 | +150.000% |
| 2026-03-20 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 10 | 33,496 | +150.000% |
| 2026-03-19 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 80 | 33,496 | +150.000% |
| 2026-03-18 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 318 | 33,466 | +150.000% |
| 2026-03-17 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -66.667% | 812 | 33,148 | +400.000% |
| 2026-03-16 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 350 | 32,908 | +66.667% |
| 2026-03-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 32 | 32,597 | +66.667% |
| 2026-03-12 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 30 | 32,565 | +66.667% |
| 2026-03-11 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 60 | 32,535 | +150.000% |
| 2026-03-09 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 120 | 32,475 | +150.000% |
| 2026-03-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 50 | 32,395 | +150.000% |
| 2026-03-02 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 20 | 32,345 | +66.667% |
| 2026-02-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 200 | 32,325 | +150.000% |
| 2026-02-20 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 20 | 32,125 | +66.667% |
| 2026-02-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 200 | 32,105 | +66.667% |
| 2026-02-18 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 100 | 31,905 | +150.000% |
| 2026-02-12 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -66.667% | 4 | 31,805 | +400.000% |
| 2026-02-11 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 90 | 31,805 | +66.667% |
| 2026-02-10 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 267 | 31,715 | +150.000% |
| 2026-02-09 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 31,448 | +66.667% |
| 2026-02-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 1 | 31,446 | +66.667% |
| 2026-01-21 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 16,875 | 31,445 | +150.000% |
| 2026-01-06 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 6,855 | 14,570 | +150.000% |
| 2026-01-05 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 7,500 | 218 | +150.000% |
| 2026-01-02 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 13 | 218 | +400.000% |
| 2025-12-31 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 10 | 195 | +400.000% |
| 2025-12-30 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 50 | 195 | +400.000% |
| 2025-12-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 40 | 145 | +400.000% |
| 2025-12-24 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 10 | 95 | +400.000% |
| 2025-12-22 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 40 | 95 | +400.000% |
| 2025-12-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 55 | 55 | +400.000% |