IBIT270115P00125000
IBIT Jan 15 2027 125.00 Put
optionOPRA
EODOct 16, 2026
79.15USD+1.086%(+0.85)4Vol7OI
IBIT270115P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 79.16 | 79.16 | 79.10 | 79.15 | +1.086% | 4 | 7 | 0.000% |
| 2026-10-15 | 78.58 | 78.58 | 78.08 | 78.30 | +0.038% | 6 | 7 | +1.086% |
| 2026-10-09 | 78.24 | 78.29 | 78.22 | 78.27 | +1.124% | 6 | 7 | +1.124% |
| 2026-09-24 | 77.18 | 77.40 | 77.18 | 77.40 | +1.508% | 2 | 7 | +2.261% |
| 2026-09-21 | 76.25 | 76.25 | 76.25 | 76.25 | -6.762% | 2 | 7 | +3.803% |
| 2026-09-17 | 81.68 | 81.78 | 81.68 | 81.78 | +1.780% | 2 | 7 | -3.216% |
| 2026-09-09 | 80.36 | 80.36 | 80.35 | 80.35 | +1.967% | 5 | 7 | -1.493% |
| 2026-09-03 | 78.80 | 78.80 | 78.80 | 78.80 | -1.746% | 3 | 7 | +0.444% |
| 2026-08-24 | 80.20 | 80.20 | 80.20 | 80.20 | -7.326% | 2 | 7 | -1.309% |
| 2026-08-19 | 87.93 | 87.98 | 86.54 | 86.54 | -3.361% | 8 | 7 | -8.539% |
| 2026-08-14 | 89.50 | 89.55 | 89.50 | 89.55 | +0.539% | 7 | 7 | -11.614% |
| 2026-08-11 | 89.01 | 89.07 | 89.01 | 89.07 | +0.576% | 7 | 7 | -11.137% |
| 2026-08-06 | 88.56 | 88.56 | 88.56 | 88.56 | +0.238% | 3 | 7 | -10.626% |
| 2026-08-05 | 88.35 | 88.35 | 88.35 | 88.35 | -0.529% | 7 | 7 | -10.413% |
| 2026-08-03 | 88.82 | 88.82 | 88.82 | 88.82 | -0.571% | 2 | 7 | -10.887% |
| 2026-07-31 | 89.30 | 89.33 | 89.30 | 89.33 | +1.316% | 6 | 7 | -11.396% |
| 2026-07-30 | 87.78 | 88.17 | 87.78 | 88.17 | -0.541% | 5 | 7 | -10.230% |
| 2026-07-24 | 88.60 | 88.65 | 88.60 | 88.65 | -0.761% | 4 | 7 | -10.716% |
| 2026-07-23 | 89.33 | 89.33 | 89.33 | 89.33 | +0.056% | 1 | 7 | -11.396% |
| 2026-07-16 | 89.28 | 89.28 | 89.28 | 89.28 | -0.546% | 4 | 7 | -11.346% |
| 2026-07-13 | 89.72 | 89.77 | 89.72 | 89.77 | +1.092% | 6 | 7 | -11.830% |
| 2026-07-10 | 88.74 | 88.80 | 88.74 | 88.80 | -1.147% | 7 | 7 | -10.867% |
| 2026-07-09 | 89.83 | 89.83 | 89.83 | 89.83 | -0.022% | 7 | 7 | -11.889% |
| 2026-07-08 | 89.80 | 89.85 | 89.80 | 89.85 | +1.205% | 4 | 7 | -11.909% |
| 2026-07-07 | 88.75 | 88.78 | 88.73 | 88.78 | -2.332% | 5 | 7 | -10.847% |
| 2026-07-01 | 90.85 | 90.90 | 90.85 | 90.90 | +1.225% | 4 | 7 | -12.926% |
| 2026-06-23 | 89.80 | 89.80 | 89.80 | 89.80 | +2.887% | 4 | 11 | -11.860% |
| 2026-06-15 | 87.24 | 87.28 | 87.24 | 87.28 | -2.968% | 4 | 11 | -9.315% |
| 2026-06-09 | 89.95 | 89.95 | 89.95 | 89.95 | +1.113% | 2 | 11 | -12.007% |
| 2026-06-04 | 88.96 | 88.96 | 88.96 | 88.96 | +6.437% | 1 | 11 | -11.027% |
| 2026-05-28 | 83.58 | 83.58 | 83.58 | 83.58 | +3.377% | 1 | 11 | -5.300% |
| 2026-05-21 | 80.85 | 80.85 | 80.85 | 80.85 | -0.590% | 2 | 11 | -2.103% |
| 2026-05-20 | 81.28 | 81.33 | 81.28 | 81.33 | -0.331% | 3 | 11 | -2.680% |
| 2026-05-18 | 81.55 | 81.60 | 81.55 | 81.60 | +2.448% | 7 | 11 | -3.002% |
| 2026-05-15 | 79.60 | 79.65 | 79.60 | 79.65 | -0.921% | 10 | 11 | -0.628% |
| 2026-05-13 | 79.81 | 80.39 | 79.81 | 80.39 | +2.134% | 5 | 11 | -1.542% |
| 2026-05-11 | 79.19 | 79.19 | 78.71 | 78.71 | -1.131% | 8 | 11 | +0.559% |
| 2026-05-08 | 79.60 | 79.61 | 79.60 | 79.61 | -0.025% | 4 | 11 | -0.578% |
| 2026-05-07 | 79.49 | 79.64 | 79.49 | 79.63 | +0.164% | 10 | 11 | -0.603% |
| 2026-05-04 | 79.50 | 79.50 | 79.50 | 79.50 | -1.242% | 4 | 11 | -0.440% |
| 2026-05-01 | 80.41 | 80.52 | 80.41 | 80.50 | -1.805% | 5 | 11 | -1.677% |
| 2026-04-29 | 81.99 | 81.99 | 81.98 | 81.98 | -0.690% | 10 | 11 | -3.452% |
| 2026-04-16 | 82.55 | 82.55 | 82.49 | 82.55 | -0.674% | 6 | 11 | -4.119% |
| 2026-04-15 | 83.05 | 83.15 | 83.05 | 83.11 | +1.070% | 6 | 11 | -4.765% |
| 2026-04-14 | 82.18 | 82.23 | 82.18 | 82.23 | -1.320% | 4 | 11 | -3.746% |
| 2026-04-13 | 83.56 | 83.56 | 83.33 | 83.33 | +14.764% | 6 | 11 | -5.016% |
| 2026-01-06 | 72.61 | 72.61 | 72.61 | 72.61 | -1.945% | 5 | 11 | +9.007% |
| 2026-01-02 | 74.05 | 74.05 | 74.05 | 74.05 | -1.306% | 4 | 11 | +6.887% |
| 2025-12-30 | 75.04 | 75.04 | 75.03 | 75.03 | +1.708% | 7 | 7 | +5.491% |
| 2025-11-26 | 73.77 | 73.77 | 73.77 | 73.77 | +0.724% | 5 | 2 | +7.293% |
| 2025-11-18 | 73.24 | 73.24 | 73.24 | 73.24 | +10.468% | 1 | 3 | +8.069% |
| 2025-11-05 | 66.30 | 66.30 | 66.30 | 66.30 | +4.739% | 1 | 4 | +19.382% |
| 2025-10-24 | 63.06 | 63.30 | 63.06 | 63.30 | -0.016% | 2 | 4 | +25.039% |
| 2025-10-23 | 63.48 | 63.65 | 63.19 | 63.31 | +4.009% | 8 | 3 | +25.020% |
| 2025-10-13 | 60.97 | 60.97 | 60.87 | 60.87 | -2.764% | 2 | 3 | +30.031% |
| 2025-09-04 | 62.60 | 62.60 | 62.60 | 62.60 | +5.833% | 1 | 2 | +26.438% |
| 2025-07-31 | 59.00 | 59.15 | 59.00 | 59.15 | 0.000% | 2 | 1 | +33.812% |