IBIT270115P00024000
IBIT Jan 15 2027 24.00 Put
optionOPRA
EODOct 12, 2026
0.14USD3Vol11,668OI
IBIT270115P00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +7.692% | 3 | 12,077 | 0.000% |
| 2026-09-30 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 75 | 12,077 | +7.692% |
| 2026-09-25 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 10 | 12,077 | 0.000% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 1 | 12,077 | -6.667% |
| 2026-09-22 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 1 | 12,077 | 0.000% |
| 2026-09-21 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | -21.053% | 56 | 12,076 | -6.667% |
| 2026-09-17 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 100 | 11,977 | -26.316% |
| 2026-09-16 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 1 | 11,978 | -33.333% |
| 2026-09-15 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 1 | 11,978 | -41.667% |
| 2026-09-11 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 10 | 11,988 | -36.364% |
| 2026-09-04 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | -4.545% | 2 | 11,988 | -33.333% |
| 2026-09-02 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 1 | 11,988 | -36.364% |
| 2026-09-01 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 1 | 11,988 | -39.130% |
| 2026-08-31 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 20 | 11,988 | -36.364% |
| 2026-08-28 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | -14.815% | 180 | 11,848 | -39.130% |
| 2026-08-26 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | +3.846% | 14 | 11,850 | -48.148% |
| 2026-08-25 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 8 | 11,853 | -46.154% |
| 2026-08-24 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 1 | 11,854 | -46.154% |
| 2026-08-21 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | -8.824% | 712 | 12,221 | -54.839% |
| 2026-08-20 | 0.3700 | 0.3800 | 0.3300 | 0.3400 | -15.000% | 121 | 12,118 | -58.824% |
| 2026-08-19 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | -16.667% | 483 | 11,660 | -65.000% |
| 2026-08-18 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 5 | 11,665 | -70.833% |
| 2026-08-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 63 | 11,603 | -71.429% |
| 2026-08-14 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.000% | 17 | 11,638 | -73.077% |
| 2026-08-13 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.000% | 251 | 11,560 | -73.077% |
| 2026-08-12 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.000% | 2 | 11,560 | -73.077% |
| 2026-08-10 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -1.887% | 5 | 11,563 | -73.077% |
| 2026-08-07 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -1.852% | 3 | 11,566 | -73.585% |
| 2026-08-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +3.846% | 11 | 11,566 | -74.074% |
| 2026-08-05 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 3 | 11,568 | -73.077% |
| 2026-08-04 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | -8.333% | 9 | 11,569 | -74.545% |
| 2026-08-03 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 15 | 11,570 | -76.667% |
| 2026-07-31 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.000% | 265 | 11,327 | -77.419% |
| 2026-07-30 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | -7.463% | 36 | 11,324 | -77.419% |
| 2026-07-24 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +1.515% | 1 | 11,324 | -79.104% |
| 2026-07-23 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +1.538% | 6 | 11,325 | -78.788% |
| 2026-07-22 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 11,324 | -78.462% |
| 2026-07-21 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.000% | 1 | 11,324 | -78.125% |
| 2026-07-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -18.987% | 1 | 11,324 | -78.125% |
| 2026-07-17 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +16.176% | 1 | 11,324 | -82.278% |
| 2026-07-16 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.000% | 8 | 11,317 | -79.412% |
| 2026-07-15 | 0.6800 | 0.7100 | 0.6800 | 0.6800 | -17.073% | 46 | 11,317 | -79.412% |
| 2026-07-13 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | +6.494% | 614 | 11,346 | -82.927% |
| 2026-07-10 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -18.947% | 115 | 11,231 | -81.818% |
| 2026-07-08 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +17.284% | 331 | 11,271 | -85.263% |
| 2026-07-07 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +2.532% | 40 | 11,311 | -82.716% |
| 2026-07-06 | 0.8700 | 0.8800 | 0.7800 | 0.7900 | -15.957% | 1,059 | 10,364 | -82.278% |
| 2026-07-02 | 0.9100 | 0.9700 | 0.9100 | 0.9400 | -6.931% | 24 | 10,343 | -85.106% |
| 2026-07-01 | 1.1200 | 1.1200 | 1.0000 | 1.0100 | -8.182% | 71 | 10,280 | -86.139% |
| 2026-06-30 | 1.1300 | 1.1600 | 1.1000 | 1.1000 | -12.698% | 25 | 10,271 | -87.273% |
| 2026-06-24 | 1.1700 | 1.2700 | 1.1700 | 1.2600 | +38.462% | 50 | 10,275 | -88.889% |
| 2026-06-22 | 0.9100 | 0.9100 | 0.8700 | 0.9100 | -11.650% | 13 | 10,278 | -84.615% |
| 2026-06-18 | 0.9300 | 1.0300 | 0.9200 | 1.0300 | +11.957% | 35 | 10,261 | -86.408% |
| 2026-06-17 | 0.8800 | 0.9200 | 0.8100 | 0.9200 | +12.195% | 75 | 10,248 | -84.783% |
| 2026-06-16 | 0.8200 | 0.8500 | 0.8000 | 0.8200 | +1.235% | 56 | 10,249 | -82.927% |
| 2026-06-15 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -27.027% | 805 | 10,890 | -82.716% |
| 2026-06-11 | 1.1600 | 1.1900 | 1.1000 | 1.1100 | -9.016% | 54 | 10,890 | -87.387% |
| 2026-06-09 | 1.2700 | 1.2900 | 1.2200 | 1.2200 | +8.929% | 52 | 10,876 | -88.525% |
| 2026-06-08 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | -25.333% | 25 | 10,862 | -87.500% |
| 2026-06-05 | 1.2500 | 1.5000 | 1.2500 | 1.5000 | +26.050% | 6 | 10,857 | -90.667% |
| 2026-06-04 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | +19.000% | 248 | 11,104 | -88.235% |
| 2026-06-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 7 | 11,104 | -86.000% |
| 2026-06-02 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +31.579% | 108 | 11,004 | -86.000% |
| 2026-05-11 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | -8.434% | 6 | 11,010 | -81.579% |
| 2026-05-05 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 4 | 11,014 | -83.133% |
| 2026-04-22 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | -10.891% | 3,928 | 11,014 | -84.444% |
| 2026-04-21 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -1.942% | 1 | 11,204 | -86.139% |
| 2026-04-20 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -21.374% | 1 | 11,204 | -86.408% |
| 2026-04-13 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -0.758% | 4 | 11,205 | -89.313% |
| 2026-04-09 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -20.000% | 1 | 11,205 | -89.394% |
| 2026-04-07 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -9.341% | 1 | 11,204 | -91.515% |
| 2026-04-02 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -1.622% | 200 | 11,217 | -92.308% |
| 2026-03-30 | 1.7900 | 1.8500 | 1.7900 | 1.8500 | -5.128% | 13 | 11,217 | -92.432% |
| 2026-03-27 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | +11.429% | 4 | 11,226 | -92.821% |
| 2026-03-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +13.636% | 10 | 11,222 | -92.000% |
| 2026-03-16 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | -9.412% | 35 | 11,222 | -90.909% |
| 2026-03-13 | 1.5800 | 1.7000 | 1.5800 | 1.7000 | -10.053% | 31 | 11,222 | -91.765% |
| 2026-03-06 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +13.855% | 10 | 11,221 | -92.593% |
| 2026-03-05 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +5.063% | 20 | 11,221 | -91.566% |
| 2026-03-04 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -11.236% | 20 | 11,209 | -91.139% |
| 2026-03-02 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | -9.184% | 141 | 11,195 | -92.135% |
| 2026-02-25 | 1.9600 | 1.9700 | 1.9600 | 1.9600 | -6.667% | 365 | 10,925 | -92.857% |
| 2026-02-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +4.478% | 4 | 10,925 | -93.333% |
| 2026-02-23 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | +8.065% | 539 | 10,921 | -93.035% |
| 2026-02-20 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -3.125% | 16 | 10,549 | -92.473% |
| 2026-02-18 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +4.348% | 2 | 10,549 | -92.708% |
| 2026-02-13 | 1.8900 | 1.9000 | 1.8300 | 1.8400 | -15.207% | 439 | 10,634 | -92.391% |
| 2026-02-12 | 2.0200 | 2.1700 | 2.0200 | 2.1700 | +3.333% | 6 | 10,634 | -93.548% |
| 2026-02-11 | 2.2200 | 2.2400 | 2.1000 | 2.1000 | +8.247% | 563 | 10,635 | -93.333% |
| 2026-02-10 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -7.177% | 10,000 | 10,332 | -92.784% |
| 2026-02-09 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +3.465% | 2 | 570 | -93.301% |
| 2026-02-06 | 2.2100 | 2.2100 | 1.9900 | 2.0200 | -11.790% | 7 | 570 | -93.069% |
| 2026-02-05 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +61.268% | 1 | 569 | -93.886% |
| 2026-02-03 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +44.898% | 1 | 569 | -90.141% |
| 2026-01-26 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +5.376% | 4 | 575 | -85.714% |
| 2026-01-23 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -3.125% | 20 | 573 | -84.946% |
| 2026-01-21 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +6.667% | 17 | 553 | -85.417% |
| 2026-01-16 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -29.688% | 6 | 547 | -84.444% |
| 2025-12-26 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -9.859% | 17 | 547 | -89.063% |
| 2025-12-18 | 1.3400 | 1.4200 | 1.3200 | 1.4200 | +2.899% | 302 | 540 | -90.141% |
| 2025-12-16 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 0.000% | 238 | 238 | -89.855% |