IBIT270115P00021000
IBIT Jan 15 2027 21.00 Put
optionOPRA
EODOct 16, 2026
0.10USD+42.857%(+0.03)4Vol10,190OI
IBIT270115P00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0900 | 0.1000 | 0.0700 | 0.1000 | +42.857% | 4 | 10,192 | 0.000% |
| 2026-10-15 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | -22.222% | 2 | 10,192 | +42.857% |
| 2026-10-05 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 40 | 10,153 | +11.111% |
| 2026-10-02 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 9 | 10,153 | 0.000% |
| 2026-10-01 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -10.000% | 2 | 10,152 | +11.111% |
| 2026-09-25 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.000% | 17 | 10,146 | 0.000% |
| 2026-09-23 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.000% | 55 | 10,115 | 0.000% |
| 2026-09-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 51 | 10,074 | 0.000% |
| 2026-09-16 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 43 | 10,048 | -33.333% |
| 2026-09-11 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +18.750% | 1 | 10,048 | -47.368% |
| 2026-09-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 10,047 | -37.500% |
| 2026-08-28 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 30 | 10,047 | -44.444% |
| 2026-08-24 | 0.1900 | 0.2300 | 0.1900 | 0.2300 | +9.524% | 12 | 10,047 | -56.522% |
| 2026-08-21 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -16.000% | 8 | 10,055 | -52.381% |
| 2026-08-20 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 5 | 10,056 | -60.000% |
| 2026-08-19 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 10 | 10,066 | -64.286% |
| 2026-08-17 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 2 | 10,068 | -68.750% |
| 2026-08-14 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 1 | 10,069 | -70.588% |
| 2026-08-13 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 10,068 | -71.429% |
| 2026-08-12 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +6.061% | 7 | 10,062 | -71.429% |
| 2026-08-10 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -8.333% | 10 | 10,052 | -69.697% |
| 2026-08-06 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | -2.703% | 31 | 10,052 | -72.222% |
| 2026-08-05 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -11.905% | 1 | 10,051 | -72.973% |
| 2026-07-31 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -2.326% | 2 | 10,051 | -76.190% |
| 2026-07-30 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +4.878% | 1 | 10,050 | -76.744% |
| 2026-07-27 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 120 | 10,119 | -75.610% |
| 2026-07-23 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +15.000% | 1 | 10,119 | -78.261% |
| 2026-07-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 10,119 | -75.000% |
| 2026-07-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 1 | 10,120 | -76.190% |
| 2026-07-20 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 1 | 10,120 | -78.261% |
| 2026-07-17 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 1 | 10,121 | -78.723% |
| 2026-07-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -25.397% | 1 | 10,120 | -78.723% |
| 2026-07-01 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -23.171% | 2 | 10,121 | -84.127% |
| 2026-06-25 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +41.379% | 1 | 10,120 | -87.805% |
| 2026-06-15 | 0.5300 | 0.5800 | 0.5300 | 0.5800 | -37.634% | 2 | 10,120 | -82.759% |
| 2026-06-05 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | +29.167% | 122 | 10,088 | -89.247% |
| 2026-06-03 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +5.882% | 50 | 10,138 | -86.111% |
| 2026-06-02 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +15.254% | 2 | 10,136 | -85.294% |
| 2026-05-08 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -1.667% | 108 | 10,162 | -83.051% |
| 2026-05-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 1 | 10,162 | -83.333% |
| 2026-05-06 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 103 | 10,059 | -82.759% |
| 2026-05-05 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -15.493% | 6 | 10,057 | -83.333% |
| 2026-04-24 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +4.412% | 1 | 10,058 | -85.915% |
| 2026-04-22 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | -9.333% | 5 | 10,058 | -85.294% |
| 2026-04-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 1 | 10,059 | -86.667% |
| 2026-04-16 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -10.112% | 3 | 10,059 | -87.500% |
| 2026-04-13 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | -4.301% | 21 | 10,059 | -88.764% |
| 2026-04-09 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | -12.264% | 2 | 10,061 | -89.247% |
| 2026-04-06 | 1.2000 | 1.2000 | 1.0600 | 1.0600 | -13.115% | 55 | 10,059 | -90.566% |
| 2026-03-31 | 1.2900 | 1.2900 | 1.2200 | 1.2200 | -7.576% | 4 | 10,013 | -91.803% |
| 2026-03-30 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +10.000% | 20 | 10,013 | -92.424% |
| 2026-03-23 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | -0.826% | 6 | 10,013 | -91.667% |
| 2026-03-10 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | -5.469% | 3 | 10,016 | -91.736% |
| 2026-03-09 | 1.3300 | 1.3600 | 1.2800 | 1.2800 | -4.478% | 8 | 10,014 | -92.187% |
| 2026-03-06 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | +12.605% | 2 | 10,014 | -92.537% |
| 2026-03-05 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | +6.250% | 2 | 10,012 | -91.597% |
| 2026-03-04 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -20.000% | 5 | 10,010 | -91.071% |
| 2026-03-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +6.870% | 1 | 10,005 | -92.857% |
| 2026-03-02 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -5.072% | 2 | 10,005 | -92.366% |
| 2026-02-26 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | -0.719% | 3 | 10,005 | -92.754% |
| 2026-02-25 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -2.113% | 1 | 10,002 | -92.806% |
| 2026-02-19 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 0.000% | 76 | 10,002 | -92.958% |
| 2026-02-18 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | +2.899% | 5 | 10,034 | -92.958% |
| 2026-02-13 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -9.804% | 200 | 10,002 | -92.754% |
| 2026-02-12 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.000% | 1 | 10,002 | -93.464% |
| 2026-02-11 | 1.5300 | 1.6000 | 1.5300 | 1.5300 | +7.746% | 108 | 10,002 | -93.464% |
| 2026-02-10 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +2.158% | 10,000 | 10,002 | -92.958% |
| 2026-02-09 | 1.5700 | 1.5700 | 1.3900 | 1.3900 | -8.553% | 201 | 194 | -92.806% |
| 2026-02-06 | 1.6300 | 1.6600 | 1.5200 | 1.5200 | -27.619% | 43 | 47 | -93.421% |
| 2026-02-05 | 1.6300 | 2.1000 | 1.6300 | 2.1000 | +76.471% | 12 | 17 | -95.238% |
| 2026-02-04 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +23.958% | 10 | 15 | -91.597% |
| 2025-12-26 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -6.796% | 1 | 6 | -89.583% |
| 2025-12-16 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.000% | 5 | 5 | -90.291% |