IBIT270115P00018000
IBIT Jan 15 2027 18.00 Put
optionOPRA
EODOct 16, 2026
0.04USD0.000%(0.00)20Vol10,474OI
IBIT270115P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 20 | 10,454 | 0.000% |
| 2026-10-15 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 10 | 10,444 | 0.000% |
| 2026-10-14 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 1,051 | 9,393 | -20.000% |
| 2026-10-12 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 9 | 9,386 | -33.333% |
| 2026-10-09 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | -33.333% | 1,028 | 8,364 | -33.333% |
| 2026-10-08 | 0.0500 | 0.0900 | 0.0500 | 0.0900 | +12.500% | 21 | 8,347 | -55.556% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 232 | 8,351 | -50.000% |
| 2026-10-05 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 3 | 8,348 | -42.857% |
| 2026-10-01 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | +20.000% | 35 | 8,318 | -33.333% |
| 2026-09-30 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 10 | 8,310 | -20.000% |
| 2026-09-29 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 12 | 8,298 | -33.333% |
| 2026-09-28 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 2 | 8,296 | -33.333% |
| 2026-09-25 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 8 | 8,291 | -42.857% |
| 2026-09-24 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 8,290 | -42.857% |
| 2026-09-23 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 8,290 | -42.857% |
| 2026-09-18 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -36.364% | 1,014 | 7,374 | -42.857% |
| 2026-09-17 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 30 | 7,344 | -63.636% |
| 2026-09-16 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 21 | 7,323 | -63.636% |
| 2026-09-11 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 1 | 7,324 | -69.231% |
| 2026-09-08 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 1 | 7,324 | -71.429% |
| 2026-08-27 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -22.222% | 31 | 7,323 | -71.429% |
| 2026-08-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 30 | 7,293 | -77.778% |
| 2026-08-21 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | +11.111% | 16 | 7,293 | -80.000% |
| 2026-08-20 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 20 | 7,273 | -77.778% |
| 2026-08-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 26 | 7,259 | -80.000% |
| 2026-08-18 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 20 | 7,239 | -81.818% |
| 2026-08-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 10 | 7,229 | -82.609% |
| 2026-08-12 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.000% | 3 | 7,229 | -82.609% |
| 2026-08-07 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -20.690% | 200 | 7,338 | -82.609% |
| 2026-07-31 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 1 | 7,338 | -86.207% |
| 2026-07-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 7,338 | -86.667% |
| 2026-07-28 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 2 | 7,339 | -86.207% |
| 2026-07-23 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +6.897% | 1 | 7,340 | -87.097% |
| 2026-07-22 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 2 | 7,340 | -86.207% |
| 2026-07-17 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 1 | 7,340 | -87.879% |
| 2026-07-14 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 5 | 7,340 | -87.879% |
| 2026-07-13 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 10 | 7,340 | -88.235% |
| 2026-07-09 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 10 | 7,347 | -88.571% |
| 2026-07-06 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 10 | 7,347 | -88.235% |
| 2026-07-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -21.277% | 2 | 7,349 | -89.189% |
| 2026-06-26 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | -14.545% | 2,042 | 7,389 | -91.489% |
| 2026-06-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 10 | 7,388 | -92.727% |
| 2026-06-24 | 0.4900 | 0.5300 | 0.4900 | 0.5100 | +13.333% | 5 | 7,385 | -92.157% |
| 2026-06-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +21.622% | 1 | 7,386 | -91.111% |
| 2026-06-16 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 7 | 7,393 | -89.189% |
| 2026-06-15 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | -25.000% | 2 | 7,394 | -89.744% |
| 2026-06-11 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | +1.961% | 2 | 7,394 | -92.308% |
| 2026-06-10 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | +4.082% | 6 | 7,392 | -92.157% |
| 2026-06-08 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -18.333% | 25 | 7,367 | -91.837% |
| 2026-06-05 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +20.000% | 2 | 7,365 | -93.333% |
| 2026-06-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 10 | 7,365 | -92.000% |
| 2026-06-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 1 | 7,365 | -91.111% |
| 2026-06-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 2 | 7,364 | -90.000% |
| 2026-05-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 5 | 7,359 | -90.476% |
| 2026-04-23 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | -8.163% | 100 | 7,449 | -91.111% |
| 2026-04-22 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -9.259% | 5 | 7,449 | -91.837% |
| 2026-04-17 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -26.027% | 1 | 7,454 | -92.593% |
| 2026-04-08 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -23.958% | 1 | 7,454 | -94.521% |
| 2026-04-02 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +5.495% | 5 | 7,454 | -95.833% |
| 2026-03-30 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +2.247% | 5 | 7,454 | -95.604% |
| 2026-03-20 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +2.299% | 1 | 7,458 | -95.506% |
| 2026-03-10 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | +3.571% | 2 | 7,457 | -95.402% |
| 2026-03-05 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +6.329% | 1 | 7,458 | -95.238% |
| 2026-03-04 | 0.8400 | 0.8400 | 0.7900 | 0.7900 | -18.557% | 12 | 7,459 | -94.937% |
| 2026-03-03 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +1.042% | 100 | 7,459 | -95.876% |
| 2026-02-25 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -10.280% | 1 | 7,399 | -95.833% |
| 2026-02-24 | 1.1500 | 1.1500 | 1.0700 | 1.0700 | -0.926% | 6 | 7,399 | -96.262% |
| 2026-02-23 | 1.0100 | 1.0800 | 1.0100 | 1.0800 | +12.500% | 23 | 7,399 | -96.296% |
| 2026-02-20 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 2 | 7,397 | -95.833% |
| 2026-02-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 7 | 7,396 | -96.000% |
| 2026-02-17 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | +4.255% | 6 | 7,394 | -95.918% |
| 2026-02-13 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -12.963% | 2 | 7,389 | -95.745% |
| 2026-02-11 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | +4.854% | 9 | 7,403 | -96.296% |
| 2026-02-10 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +1.980% | 205 | 7,398 | -96.117% |
| 2026-02-09 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -9.009% | 7,000 | 7,297 | -96.040% |
| 2026-02-06 | 1.2300 | 1.2300 | 1.1100 | 1.1100 | -22.378% | 824 | 297 | -96.396% |
| 2026-02-05 | 1.0700 | 1.4300 | 1.0500 | 1.4300 | +110.294% | 27 | 105 | -97.203% |
| 2026-02-02 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | +15.254% | 3 | 90 | -94.118% |
| 2026-01-29 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | +18.000% | 52 | 88 | -93.220% |
| 2026-01-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 15 | 81 | -92.000% |
| 2026-01-23 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -13.208% | 15 | 66 | -91.304% |
| 2026-01-20 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | +12.766% | 55 | 54 | -92.453% |
| 2026-01-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -32.857% | 1 | 1 | -91.489% |
| 2025-12-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -5.405% | 1 | 1 | -94.286% |
| 2025-12-15 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.000% | 1 | 1 | -94.595% |