IBIT270115P00023000
IBIT Jan 15 2027 23.00 Put
optionOPRA
InactiveOct 1, 2026
0.12USD+9.091%(+0.01)2Vol14,143OI
IBIT270115P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 2 | 14,145 | 0.000% |
| 2026-09-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 1 | 14,145 | +9.091% |
| 2026-09-18 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 14,145 | -14.286% |
| 2026-09-17 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 102 | 14,045 | -29.412% |
| 2026-09-15 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 1 | 14,045 | -45.455% |
| 2026-09-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 10 | 14,055 | -40.000% |
| 2026-09-01 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 25 | 14,055 | -45.455% |
| 2026-08-28 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 1 | 14,056 | -47.826% |
| 2026-08-27 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -12.000% | 72 | 14,013 | -45.455% |
| 2026-08-26 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | +8.696% | 8 | 14,021 | -52.000% |
| 2026-08-24 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -17.857% | 36 | 13,985 | -47.826% |
| 2026-08-21 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -3.448% | 841 | 13,975 | -57.143% |
| 2026-08-20 | 0.3200 | 0.3500 | 0.2900 | 0.2900 | -23.684% | 1,453 | 13,983 | -58.621% |
| 2026-08-19 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | -9.524% | 26 | 13,968 | -68.421% |
| 2026-08-18 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 20 | 13,968 | -71.429% |
| 2026-08-17 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 10 | 13,968 | -72.093% |
| 2026-08-14 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 13,968 | -72.727% |
| 2026-08-13 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | +4.651% | 2 | 13,968 | -73.333% |
| 2026-08-12 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -6.522% | 10 | 13,973 | -72.093% |
| 2026-08-11 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.000% | 7 | 13,976 | -73.913% |
| 2026-08-10 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | +2.222% | 7 | 13,971 | -73.913% |
| 2026-08-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 13,971 | -73.333% |
| 2026-08-05 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -6.250% | 2 | 13,971 | -73.333% |
| 2026-08-04 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | -7.692% | 7 | 13,973 | -75.000% |
| 2026-08-03 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 1 | 13,974 | -76.923% |
| 2026-07-31 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | -3.509% | 2 | 13,976 | -78.182% |
| 2026-07-30 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +1.786% | 6 | 13,976 | -78.947% |
| 2026-07-29 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +3.704% | 50 | 13,947 | -78.571% |
| 2026-07-27 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -6.897% | 1 | 13,948 | -77.778% |
| 2026-07-23 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | +7.407% | 15 | 13,938 | -79.310% |
| 2026-07-22 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | -5.263% | 2 | 13,938 | -77.778% |
| 2026-07-21 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | -1.724% | 26 | 13,938 | -78.947% |
| 2026-07-20 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -10.769% | 34 | 13,938 | -79.310% |
| 2026-07-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +4.839% | 1 | 13,939 | -81.538% |
| 2026-07-16 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -8.824% | 1 | 13,939 | -80.645% |
| 2026-07-13 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | -15.000% | 254 | 14,033 | -82.353% |
| 2026-07-08 | 0.7700 | 0.8200 | 0.7700 | 0.8000 | +15.942% | 1,187 | 13,823 | -85.000% |
| 2026-07-07 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.000% | 10 | 13,813 | -82.609% |
| 2026-07-06 | 0.7600 | 0.7600 | 0.6900 | 0.6900 | -12.658% | 1,060 | 13,025 | -82.609% |
| 2026-07-02 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | -10.227% | 13 | 13,024 | -84.810% |
| 2026-07-01 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -4.348% | 6 | 13,028 | -86.364% |
| 2026-06-30 | 0.9100 | 0.9700 | 0.9100 | 0.9200 | +5.747% | 74 | 13,096 | -86.957% |
| 2026-06-29 | 0.9200 | 0.9600 | 0.8700 | 0.8700 | -14.706% | 64 | 13,094 | -86.207% |
| 2026-06-26 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | -3.774% | 160 | 12,994 | -88.235% |
| 2026-06-24 | 0.9800 | 1.0600 | 0.9800 | 1.0600 | +21.839% | 4 | 13,053 | -88.679% |
| 2026-06-23 | 0.8700 | 0.8900 | 0.8400 | 0.8700 | +12.987% | 26 | 13,055 | -86.207% |
| 2026-06-22 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -14.444% | 2 | 13,057 | -84.416% |
| 2026-06-18 | 0.8100 | 0.9000 | 0.8100 | 0.9000 | +11.111% | 155 | 12,904 | -86.667% |
| 2026-06-17 | 0.7000 | 0.8100 | 0.7000 | 0.8100 | +17.391% | 52 | 12,864 | -85.185% |
| 2026-06-15 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | -36.697% | 248 | 13,039 | -82.609% |
| 2026-06-09 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | -14.844% | 7 | 13,073 | -88.991% |
| 2026-06-05 | 1.0300 | 1.3400 | 1.0300 | 1.2800 | +21.905% | 115 | 12,978 | -90.625% |
| 2026-06-04 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | +15.385% | 8 | 12,970 | -88.571% |
| 2026-06-03 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +8.333% | 50 | 12,996 | -86.813% |
| 2026-06-02 | 0.8000 | 0.8700 | 0.8000 | 0.8400 | +18.310% | 60 | 12,986 | -85.714% |
| 2026-06-01 | 0.7700 | 0.7700 | 0.7000 | 0.7100 | +1.429% | 40 | 12,947 | -83.099% |
| 2026-05-12 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -4.110% | 20 | 12,947 | -82.857% |
| 2026-05-06 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -2.667% | 4 | 12,947 | -83.562% |
| 2026-05-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 100 | 12,947 | -84.000% |
| 2026-05-04 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -17.045% | 4 | 12,951 | -83.562% |
| 2026-04-27 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | +4.762% | 1,000 | 13,764 | -86.364% |
| 2026-04-23 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -9.677% | 600 | 13,824 | -85.714% |
| 2026-04-21 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | +1.087% | 12,001 | 1,852 | -87.097% |
| 2026-04-17 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.911% | 1 | 1,852 | -86.957% |
| 2026-04-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -12.931% | 54 | 1,865 | -88.119% |
| 2026-04-13 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -6.452% | 150 | 1,815 | -89.655% |
| 2026-04-08 | 1.3100 | 1.3100 | 1.2400 | 1.2400 | -13.287% | 52 | 1,880 | -90.323% |
| 2026-04-07 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -0.694% | 1 | 1,841 | -91.608% |
| 2026-04-06 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -11.656% | 1 | 1,840 | -91.667% |
| 2026-03-31 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +1.875% | 2 | 1,840 | -92.638% |
| 2026-03-30 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | -8.571% | 100 | 1,838 | -92.500% |
| 2026-03-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +17.450% | 1 | 1,738 | -93.143% |
| 2026-03-23 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -10.241% | 1,500 | 1,738 | -91.946% |
| 2026-03-09 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +13.699% | 3 | 238 | -92.771% |
| 2026-03-04 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -12.575% | 1 | 238 | -91.781% |
| 2026-02-26 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.212% | 5 | 237 | -92.814% |
| 2026-02-25 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -12.698% | 1 | 237 | -92.727% |
| 2026-02-23 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | +6.180% | 2 | 237 | -93.651% |
| 2026-02-19 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +4.706% | 1 | 237 | -93.258% |
| 2026-02-18 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -0.585% | 133 | 236 | -92.941% |
| 2026-02-13 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -12.308% | 30 | 103 | -92.982% |
| 2026-02-12 | 1.8400 | 1.9600 | 1.8400 | 1.9500 | +7.143% | 33 | 103 | -93.846% |
| 2026-02-06 | 2.5300 | 2.5300 | 1.8200 | 1.8200 | -9.000% | 5 | 70 | -93.407% |
| 2026-02-05 | 1.8400 | 2.0000 | 1.8300 | 2.0000 | +27.389% | 9 | 65 | -94.000% |
| 2026-02-04 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +29.752% | 25 | 58 | -92.357% |
| 2026-02-02 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +45.783% | 21 | 33 | -90.083% |
| 2026-01-16 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | -33.600% | 10 | 2 | -85.542% |
| 2025-12-15 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 2 | 2 | -90.400% |