IBIT270115P00022000
IBIT Jan 15 2027 22.00 Put
optionOPRA
EODOct 12, 2026
0.12USD+20.000%(+0.02)1Vol13,525OI
IBIT270115P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 1 | 13,526 | 0.000% |
| 2026-10-05 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 13,527 | +20.000% |
| 2026-09-25 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 30 | 13,497 | +9.091% |
| 2026-09-24 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 82 | 13,415 | +9.091% |
| 2026-09-22 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1 | 13,414 | +9.091% |
| 2026-09-21 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 10 | 13,404 | +9.091% |
| 2026-09-18 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -27.778% | 2 | 13,406 | -7.692% |
| 2026-09-16 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 5 | 13,411 | -33.333% |
| 2026-09-14 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 10 | 13,411 | -29.412% |
| 2026-09-09 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 1 | 13,411 | -42.857% |
| 2026-09-08 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +5.556% | 2 | 13,412 | -36.842% |
| 2026-09-04 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | -5.263% | 22 | 13,412 | -33.333% |
| 2026-08-28 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 51 | 13,363 | -36.842% |
| 2026-08-27 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.000% | 2,079 | 12,249 | -42.857% |
| 2026-08-26 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 6 | 12,243 | -42.857% |
| 2026-08-25 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 12,243 | -45.455% |
| 2026-08-24 | 0.2400 | 0.2500 | 0.2100 | 0.2500 | +4.167% | 64 | 12,295 | -52.000% |
| 2026-08-21 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -11.111% | 2 | 12,882 | -50.000% |
| 2026-08-20 | 0.2900 | 0.2900 | 0.2500 | 0.2700 | -18.182% | 3,999 | 14,396 | -55.556% |
| 2026-08-19 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 1 | 14,396 | -63.636% |
| 2026-08-18 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 80 | 14,381 | -67.568% |
| 2026-08-17 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.000% | 42 | 14,403 | -68.421% |
| 2026-08-14 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | -2.564% | 7 | 14,403 | -68.421% |
| 2026-08-13 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | -2.500% | 11 | 14,398 | -69.231% |
| 2026-08-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 1 | 14,398 | -70.000% |
| 2026-08-10 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 1 | 14,398 | -69.231% |
| 2026-08-06 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | -2.564% | 36 | 14,397 | -68.421% |
| 2026-08-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 1 | 14,396 | -69.231% |
| 2026-08-04 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -12.245% | 1 | 14,395 | -72.093% |
| 2026-08-03 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 10 | 14,385 | -75.510% |
| 2026-07-31 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | +6.522% | 3,113 | 12,227 | -75.510% |
| 2026-07-30 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 1 | 12,226 | -73.913% |
| 2026-07-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 5 | 12,231 | -76.000% |
| 2026-07-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 1 | 12,232 | -73.333% |
| 2026-07-24 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | +2.083% | 16 | 12,217 | -75.510% |
| 2026-07-22 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -4.000% | 3 | 12,216 | -75.000% |
| 2026-07-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 12,217 | -76.000% |
| 2026-07-20 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | -12.281% | 36 | 12,214 | -76.000% |
| 2026-07-17 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +11.765% | 4 | 12,211 | -78.947% |
| 2026-07-16 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -1.923% | 1 | 12,211 | -76.471% |
| 2026-07-15 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -17.460% | 10 | 12,211 | -76.923% |
| 2026-07-13 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | +10.526% | 6 | 12,214 | -80.952% |
| 2026-07-10 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -16.176% | 1 | 12,214 | -78.947% |
| 2026-07-08 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +15.254% | 883 | 11,578 | -82.353% |
| 2026-07-07 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.000% | 221 | 11,449 | -79.661% |
| 2026-07-06 | 0.6600 | 0.6600 | 0.5900 | 0.5900 | -11.940% | 789 | 11,193 | -79.661% |
| 2026-07-02 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | -9.459% | 2,988 | 10,443 | -82.090% |
| 2026-07-01 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -7.500% | 1 | 10,442 | -83.784% |
| 2026-06-30 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | -2.439% | 49 | 10,442 | -85.000% |
| 2026-06-29 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | -4.651% | 1,001 | 10,442 | -85.366% |
| 2026-06-26 | 0.8900 | 0.8900 | 0.8300 | 0.8600 | -10.417% | 54 | 10,441 | -86.047% |
| 2026-06-25 | 0.9400 | 0.9700 | 0.9300 | 0.9600 | +5.495% | 33 | 10,436 | -87.500% |
| 2026-06-24 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +44.444% | 1 | 10,436 | -86.813% |
| 2026-06-16 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +1.613% | 5 | 10,431 | -80.952% |
| 2026-06-15 | 0.6200 | 0.6500 | 0.6000 | 0.6200 | -26.190% | 10 | 10,431 | -80.645% |
| 2026-06-11 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -10.638% | 1 | 10,431 | -85.714% |
| 2026-06-10 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +1.075% | 17 | 10,417 | -87.234% |
| 2026-06-09 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +12.048% | 1 | 10,418 | -87.097% |
| 2026-06-08 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -19.417% | 1 | 10,417 | -85.542% |
| 2026-06-05 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | +33.766% | 135 | 10,413 | -88.350% |
| 2026-06-03 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +1.316% | 30 | 10,443 | -84.416% |
| 2026-06-02 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +24.590% | 6 | 10,447 | -84.211% |
| 2026-05-29 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 5 | 10,447 | -80.328% |
| 2026-05-22 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 10 | 10,447 | -81.538% |
| 2026-05-13 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | +1.587% | 21 | 10,426 | -81.250% |
| 2026-05-12 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 1 | 10,426 | -80.952% |
| 2026-05-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 2 | 10,426 | -81.538% |
| 2026-05-07 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 100 | 10,441 | -81.818% |
| 2026-05-05 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -1.471% | 3 | 10,442 | -82.090% |
| 2026-05-04 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -10.526% | 30 | 10,427 | -82.353% |
| 2026-04-29 | 0.7700 | 0.7800 | 0.7600 | 0.7600 | -2.564% | 10 | 10,427 | -84.211% |
| 2026-04-28 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +11.429% | 3 | 10,427 | -84.615% |
| 2026-04-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 200 | 10,432 | -82.857% |
| 2026-04-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -7.407% | 3 | 10,432 | -84.000% |
| 2026-04-17 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -10.989% | 1 | 10,432 | -85.185% |
| 2026-04-15 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -14.151% | 1 | 10,433 | -86.813% |
| 2026-04-13 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | +2.913% | 10 | 10,436 | -88.679% |
| 2026-04-09 | 1.1000 | 1.1300 | 1.0300 | 1.0300 | -4.630% | 53 | 10,431 | -88.350% |
| 2026-04-08 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | -15.625% | 35 | 10,395 | -88.889% |
| 2026-04-06 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | -11.724% | 2 | 10,401 | -90.625% |
| 2026-04-02 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 1 | 10,402 | -91.724% |
| 2026-03-30 | 1.4500 | 1.5000 | 1.4300 | 1.5000 | +6.383% | 47 | 10,402 | -92.000% |
| 2026-03-26 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +7.634% | 1 | 10,401 | -91.489% |
| 2026-03-25 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -7.746% | 1 | 10,401 | -90.840% |
| 2026-03-20 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +15.447% | 8 | 10,400 | -91.549% |
| 2026-03-17 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -1.600% | 1 | 10,400 | -90.244% |
| 2026-03-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 10 | 10,400 | -90.400% |
| 2026-03-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 2 | 10,390 | -90.769% |
| 2026-03-11 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | -7.895% | 10 | 10,388 | -91.429% |
| 2026-03-06 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +21.600% | 2 | 10,390 | -92.105% |
| 2026-03-04 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | -14.384% | 8 | 10,388 | -90.400% |
| 2026-03-03 | 1.5600 | 1.5600 | 1.4600 | 1.4600 | -3.947% | 289 | 10,382 | -91.781% |
| 2026-03-02 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.000% | 7 | 10,094 | -92.105% |
| 2026-02-26 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -11.111% | 4 | 10,101 | -92.105% |
| 2026-02-24 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.286% | 10 | 10,103 | -92.982% |
| 2026-02-23 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | +15.894% | 32 | 10,103 | -93.143% |
| 2026-02-20 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | +1.342% | 8 | 10,101 | -92.053% |
| 2026-02-13 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -16.292% | 5 | 10,094 | -91.946% |
| 2026-02-11 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +14.839% | 1 | 10,094 | -93.258% |
| 2026-02-09 | 1.7400 | 1.7400 | 1.5500 | 1.5500 | -6.061% | 217 | 10,095 | -92.258% |
| 2026-02-06 | 1.7200 | 1.7500 | 1.6000 | 1.6500 | -23.611% | 38 | 10,100 | -92.727% |
| 2026-02-05 | 1.4500 | 2.1600 | 1.4300 | 2.1600 | +60.000% | 340 | 10,092 | -94.444% |
| 2026-02-04 | 1.3600 | 1.3900 | 1.3500 | 1.3500 | +6.299% | 20,540 | 10,121 | -91.111% |
| 2026-02-03 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +58.750% | 1 | 94 | -90.551% |
| 2026-01-27 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | -10.112% | 81 | 93 | -85.000% |
| 2026-01-07 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -13.592% | 10 | 12 | -86.517% |
| 2025-12-29 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -7.207% | 1 | 2 | -88.350% |
| 2025-12-15 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.000% | 1 | 1 | -89.189% |