IBIT270115P00120000
IBIT Jan 15 2027 120.00 Put
optionOPRA
InactiveAug 19, 2026
81.56USD-2.719%(-2.28)5Vol0OI
IBIT270115P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-19 | 81.56 | 81.56 | 81.56 | 81.56 | -2.719% | 5 | 0 | 0.000% |
| 2026-08-03 | 83.84 | 83.84 | 83.84 | 83.84 | +0.781% | 2 | 0 | -2.719% |
| 2026-07-30 | 82.80 | 83.19 | 82.80 | 83.19 | -0.870% | 5 | 0 | -1.959% |
| 2026-07-28 | 83.87 | 83.92 | 83.87 | 83.92 | +0.335% | 3 | 8 | -2.812% |
| 2026-07-24 | 83.64 | 83.64 | 83.59 | 83.64 | -0.606% | 4 | 8 | -2.487% |
| 2026-07-23 | 84.15 | 84.15 | 84.15 | 84.15 | +0.646% | 1 | 8 | -3.078% |
| 2026-07-16 | 83.56 | 83.61 | 83.56 | 83.61 | -0.227% | 4 | 8 | -2.452% |
| 2026-07-10 | 83.75 | 83.80 | 83.75 | 83.80 | -1.214% | 8 | 8 | -2.673% |
| 2026-07-09 | 84.83 | 84.83 | 84.83 | 84.83 | +2.427% | 8 | 8 | -3.855% |
| 2026-06-16 | 82.83 | 82.83 | 82.78 | 82.82 | +0.632% | 7 | 8 | -1.521% |
| 2026-06-15 | 82.27 | 82.30 | 82.27 | 82.30 | +7.963% | 4 | 14 | -0.899% |
| 2026-05-20 | 76.23 | 76.28 | 76.23 | 76.23 | -0.483% | 5 | 14 | +6.992% |
| 2026-05-18 | 76.55 | 76.60 | 76.55 | 76.60 | +2.681% | 7 | 14 | +6.475% |
| 2026-05-15 | 74.60 | 74.60 | 74.60 | 74.60 | -0.347% | 13 | 14 | +9.330% |
| 2026-05-13 | 74.82 | 74.87 | 74.81 | 74.86 | +1.464% | 6 | 14 | +8.950% |
| 2026-05-11 | 74.19 | 74.19 | 73.78 | 73.78 | -1.535% | 7 | 14 | +10.545% |
| 2026-05-08 | 74.95 | 74.95 | 74.93 | 74.93 | +0.348% | 2 | 14 | +8.848% |
| 2026-05-07 | 74.51 | 74.67 | 74.51 | 74.67 | +0.228% | 10 | 14 | +9.227% |
| 2026-05-04 | 74.50 | 74.50 | 74.45 | 74.50 | -1.351% | 5 | 14 | +9.477% |
| 2026-05-01 | 75.41 | 75.52 | 75.41 | 75.52 | -1.897% | 4 | 14 | +7.998% |
| 2026-04-29 | 76.93 | 76.98 | 76.93 | 76.98 | +1.037% | 12 | 14 | +5.950% |
| 2026-04-17 | 76.17 | 76.19 | 76.17 | 76.19 | -2.371% | 4 | 14 | +7.048% |
| 2026-04-15 | 77.79 | 78.07 | 77.79 | 78.04 | +1.062% | 6 | 14 | +4.511% |
| 2026-04-14 | 77.17 | 77.22 | 77.17 | 77.22 | -1.404% | 3 | 14 | +5.620% |
| 2026-04-13 | 78.27 | 78.32 | 78.27 | 78.32 | -3.475% | 4 | 14 | +4.137% |
| 2026-03-09 | 81.10 | 81.14 | 81.10 | 81.14 | +0.359% | 5 | 14 | +0.518% |
| 2026-02-13 | 80.85 | 80.85 | 80.85 | 80.85 | +0.974% | 7 | 14 | +0.878% |
| 2026-02-06 | 80.02 | 80.07 | 80.02 | 80.07 | +3.570% | 7 | 14 | +1.861% |
| 2026-02-04 | 77.31 | 77.31 | 77.31 | 77.31 | +16.871% | 8 | 16 | +5.497% |
| 2026-01-16 | 66.15 | 66.15 | 66.15 | 66.15 | +0.838% | 4 | 22 | +23.296% |
| 2026-01-15 | 65.20 | 65.60 | 65.20 | 65.60 | -3.316% | 4 | 22 | +24.329% |
| 2026-01-12 | 68.60 | 68.60 | 67.85 | 67.85 | -1.381% | 10 | 29 | +20.206% |
| 2026-01-09 | 68.80 | 68.90 | 68.80 | 68.80 | +0.482% | 4 | 29 | +18.547% |
| 2026-01-08 | 68.47 | 68.47 | 68.47 | 68.47 | +0.220% | 4 | 29 | +19.118% |
| 2026-01-07 | 68.10 | 68.32 | 67.85 | 68.32 | +0.574% | 5 | 29 | +19.379% |
| 2026-01-06 | 67.93 | 67.93 | 67.93 | 67.93 | -2.469% | 2 | 29 | +20.065% |
| 2025-12-31 | 69.65 | 69.65 | 69.65 | 69.65 | -0.769% | 1 | 29 | +17.100% |
| 2025-12-30 | 70.14 | 70.19 | 70.14 | 70.19 | -0.327% | 12 | 29 | +16.199% |
| 2025-12-23 | 70.39 | 70.75 | 70.39 | 70.42 | +0.600% | 6 | 29 | +15.819% |
| 2025-12-15 | 69.30 | 70.00 | 69.30 | 70.00 | +1.685% | 3 | 79 | +16.514% |
| 2025-12-12 | 68.76 | 68.84 | 68.76 | 68.84 | -2.146% | 2 | 82 | +18.478% |
| 2025-11-24 | 71.05 | 71.25 | 70.35 | 70.35 | -2.373% | 9 | 243 | +15.935% |
| 2025-11-21 | 72.06 | 72.06 | 72.06 | 72.06 | +7.073% | 2 | 240 | +13.183% |
| 2025-11-18 | 67.30 | 67.30 | 67.30 | 67.30 | +0.373% | 1 | 1,168 | +21.189% |
| 2025-11-17 | 67.05 | 67.05 | 67.05 | 67.05 | +3.122% | 1 | 1,167 | +21.641% |
| 2025-11-14 | 65.02 | 65.02 | 65.02 | 65.02 | +5.261% | 1 | 1,166 | +25.438% |
| 2025-11-13 | 61.77 | 61.77 | 61.77 | 61.77 | -1.136% | 20 | 1,166 | +32.038% |
| 2025-11-12 | 62.70 | 62.70 | 62.48 | 62.48 | +2.763% | 18 | 1,168 | +30.538% |
| 2025-11-10 | 60.79 | 60.80 | 60.79 | 60.80 | -3.339% | 40 | 1,183 | +34.145% |
| 2025-11-04 | 61.05 | 62.90 | 61.05 | 62.90 | +11.663% | 87 | 1,223 | +29.666% |
| 2025-10-27 | 56.19 | 56.33 | 56.19 | 56.33 | -3.956% | 2 | 1,221 | +44.790% |
| 2025-10-24 | 58.51 | 58.65 | 58.51 | 58.65 | +0.017% | 2 | 1,221 | +39.062% |
| 2025-10-23 | 58.87 | 59.01 | 58.54 | 58.64 | -2.429% | 8 | 1,220 | +39.086% |
| 2025-10-22 | 60.10 | 60.10 | 60.10 | 60.10 | +6.466% | 20 | 1,218 | +35.707% |
| 2025-10-13 | 56.45 | 56.45 | 56.45 | 56.45 | +7.935% | 1 | 1,198 | +44.482% |
| 2025-10-08 | 52.30 | 52.30 | 52.30 | 52.30 | +1.751% | 4 | 1,197 | +55.946% |
| 2025-10-07 | 51.40 | 51.40 | 51.40 | 51.40 | +0.469% | 1 | 1,194 | +58.677% |
| 2025-10-06 | 51.16 | 51.16 | 51.16 | 51.16 | -6.300% | 1 | 1,194 | +59.421% |
| 2025-09-16 | 54.60 | 54.60 | 54.60 | 54.60 | +0.552% | 1 | 1,194 | +49.377% |
| 2025-08-22 | 54.30 | 54.30 | 54.30 | 54.30 | -3.894% | 10 | 1,193 | +50.203% |
| 2025-08-20 | 56.50 | 56.50 | 56.50 | 56.50 | +8.549% | 2 | 1,193 | +44.354% |
| 2025-08-13 | 52.35 | 52.35 | 52.05 | 52.05 | -7.876% | 27 | 1,191 | +56.695% |
| 2025-08-05 | 56.50 | 56.50 | 56.50 | 56.50 | +0.893% | 1 | 1,201 | +44.354% |
| 2025-08-04 | 56.00 | 56.00 | 56.00 | 56.00 | -0.533% | 2 | 1,202 | +45.643% |
| 2025-08-01 | 56.30 | 56.30 | 56.30 | 56.30 | +3.683% | 2 | 1,202 | +44.867% |
| 2025-07-31 | 54.20 | 54.30 | 54.20 | 54.30 | +0.129% | 2 | 1,200 | +50.203% |
| 2025-07-30 | 54.23 | 54.23 | 54.23 | 54.23 | +0.743% | 1 | 1,199 | +50.396% |
| 2025-07-16 | 53.83 | 53.83 | 53.83 | 53.83 | +1.528% | 2 | 1,198 | +51.514% |
| 2025-07-14 | 53.02 | 53.02 | 53.02 | 53.02 | -2.267% | 1 | 1,200 | +53.829% |
| 2025-07-11 | 54.25 | 54.25 | 54.25 | 54.25 | -5.488% | 6 | 1,199 | +50.341% |
| 2025-07-09 | 57.40 | 57.40 | 57.40 | 57.40 | -2.712% | 1 | 1,198 | +42.091% |
| 2025-07-07 | 59.07 | 59.07 | 59.00 | 59.00 | +0.272% | 2 | 1,199 | +38.237% |
| 2025-07-03 | 58.84 | 58.84 | 58.84 | 58.84 | -1.275% | 2 | 1,195 | +38.613% |
| 2025-06-25 | 59.60 | 59.60 | 59.60 | 59.60 | -1.471% | 83 | 1,195 | +36.846% |
| 2025-06-24 | 60.67 | 60.75 | 60.49 | 60.49 | -3.355% | 85 | 1,278 | +34.832% |
| 2025-06-23 | 63.12 | 63.12 | 62.40 | 62.59 | +0.627% | 16 | 1,193 | +30.308% |
| 2025-06-20 | 62.27 | 62.28 | 62.20 | 62.20 | +0.974% | 6 | 1,187 | +31.125% |
| 2025-06-18 | 61.60 | 61.60 | 61.60 | 61.60 | -0.032% | 1 | 1,183 | +32.403% |
| 2025-06-17 | 61.62 | 61.62 | 61.62 | 61.62 | +3.493% | 1 | 1,183 | +32.360% |
| 2025-06-16 | 60.55 | 60.55 | 59.54 | 59.54 | -1.162% | 3 | 1,182 | +36.984% |
| 2025-06-12 | 60.11 | 60.24 | 60.11 | 60.24 | +1.210% | 130 | 1,179 | +35.392% |
| 2025-06-10 | 59.52 | 59.52 | 59.52 | 59.52 | -0.883% | 2 | 1,269 | +37.030% |
| 2025-06-09 | 60.00 | 60.05 | 60.00 | 60.05 | -2.910% | 2 | 1,270 | +35.820% |
| 2025-06-06 | 61.85 | 61.85 | 61.85 | 61.85 | +0.716% | 2 | 1,268 | +31.867% |
| 2025-06-05 | 61.51 | 61.51 | 61.41 | 61.41 | -0.373% | 10 | 1,267 | +32.812% |
| 2025-06-04 | 61.75 | 61.75 | 61.09 | 61.64 | +1.132% | 793 | 1,257 | +32.317% |
| 2025-06-03 | 60.95 | 60.95 | 60.95 | 60.95 | -1.614% | 1 | 536 | +33.815% |
| 2025-06-02 | 62.00 | 62.00 | 61.90 | 61.95 | -0.177% | 110 | 536 | +31.655% |
| 2025-05-30 | 61.50 | 62.06 | 61.50 | 62.06 | +3.433% | 206 | 574 | +31.421% |
| 2025-05-23 | 60.00 | 60.00 | 60.00 | 60.00 | +1.180% | 10 | 496 | +35.933% |
| 2025-05-22 | 59.14 | 59.30 | 59.14 | 59.30 | -4.586% | 11 | 496 | +37.538% |
| 2025-05-20 | 62.48 | 62.48 | 62.15 | 62.15 | +0.242% | 3 | 485 | +31.231% |
| 2025-05-19 | 63.50 | 63.50 | 61.99 | 62.00 | -0.561% | 113 | 487 | +31.548% |
| 2025-05-15 | 62.35 | 62.35 | 62.35 | 62.35 | -1.032% | 2 | 378 | +30.810% |
| 2025-05-12 | 62.50 | 63.00 | 62.50 | 63.00 | +0.398% | 6 | 376 | +29.460% |
| 2025-05-09 | 62.75 | 62.75 | 62.75 | 62.75 | -4.924% | 6 | 373 | +29.976% |
| 2025-05-02 | 66.20 | 66.20 | 66.00 | 66.00 | -2.179% | 10 | 370 | +23.576% |
| 2025-04-29 | 67.47 | 67.47 | 67.47 | 67.47 | +0.030% | 8 | 365 | +20.883% |
| 2025-04-25 | 67.50 | 67.50 | 67.45 | 67.45 | -0.765% | 32 | 357 | +20.919% |
| 2025-04-24 | 67.91 | 68.08 | 67.82 | 67.97 | -2.314% | 21 | 353 | +19.994% |
| 2025-04-22 | 69.60 | 69.60 | 69.58 | 69.58 | -2.330% | 12 | 332 | +17.218% |
| 2025-04-21 | 70.39 | 71.24 | 70.39 | 71.24 | -1.193% | 13 | 324 | +14.486% |
| 2025-04-16 | 72.10 | 72.10 | 72.10 | 72.10 | +0.769% | 2 | 312 | +13.121% |
| 2025-04-15 | 71.65 | 71.65 | 71.55 | 71.55 | -0.914% | 5 | 310 | +13.990% |
| 2025-04-14 | 72.21 | 72.21 | 72.21 | 72.21 | -1.352% | 1 | 307 | +12.948% |
| 2025-04-11 | 73.20 | 73.20 | 73.20 | 73.20 | +3.536% | 2 | 306 | +11.421% |
| 2025-03-25 | 70.55 | 70.70 | 70.55 | 70.70 | -2.751% | 256 | 307 | +15.361% |
| 2025-03-17 | 73.30 | 73.30 | 72.70 | 72.70 | +2.727% | 2 | 56 | +12.187% |
| 2025-03-06 | 70.77 | 70.77 | 70.77 | 70.77 | +1.057% | 1 | 57 | +15.247% |
| 2025-03-03 | 70.03 | 70.03 | 70.03 | 70.03 | -4.396% | 1 | 57 | +16.464% |
| 2025-02-26 | 73.25 | 73.25 | 73.25 | 73.25 | +3.140% | 2 | 56 | +11.345% |
| 2025-02-25 | 70.20 | 71.02 | 70.20 | 71.02 | +4.811% | 6 | 54 | +14.841% |
| 2025-02-24 | 67.76 | 67.76 | 67.76 | 67.76 | +1.134% | 1 | 48 | +20.366% |
| 2025-02-13 | 67.00 | 67.00 | 67.00 | 67.00 | +3.876% | 1 | 46 | +21.731% |
| 2025-01-31 | 64.50 | 64.50 | 64.50 | 64.50 | +1.815% | 10 | 46 | +26.450% |
| 2025-01-30 | 63.35 | 63.35 | 63.35 | 63.35 | -2.238% | 1 | 40 | +28.745% |
| 2025-01-28 | 64.45 | 64.95 | 64.45 | 64.80 | -2.336% | 5 | 40 | +25.864% |
| 2025-01-27 | 66.35 | 66.35 | 66.35 | 66.35 | +2.077% | 20 | 37 | +22.924% |
| 2025-01-22 | 64.85 | 65.05 | 64.85 | 65.00 | +1.849% | 9 | 17 | +25.477% |
| 2025-01-21 | 64.10 | 64.10 | 63.82 | 63.82 | 0.000% | 8 | 8 | +27.797% |