IBIT270115P00026000
IBIT Jan 15 2027 26.00 Put
optionOPRA
EODOct 15, 2026
0.17USD0.000%(0.00)5Vol2,515OI
IBIT270115P00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.000% | 5 | 2,511 | 0.000% |
| 2026-10-14 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -10.526% | 9 | 2,516 | 0.000% |
| 2026-10-13 | 0.1500 | 0.1900 | 0.1500 | 0.1900 | +18.750% | 13 | 2,521 | -10.526% |
| 2026-10-07 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 500 | 2,827 | +6.250% |
| 2026-10-06 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 5 | 2,827 | +6.250% |
| 2026-10-02 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | +5.882% | 3 | 2,827 | -5.556% |
| 2026-10-01 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 9 | 2,826 | 0.000% |
| 2026-09-24 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +5.263% | 3 | 2,825 | -15.000% |
| 2026-09-23 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 4 | 2,822 | -10.526% |
| 2026-09-22 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.000% | 12 | 2,814 | -5.556% |
| 2026-09-21 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | -10.000% | 55 | 2,791 | -5.556% |
| 2026-09-18 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -25.926% | 601 | 2,329 | -15.000% |
| 2026-09-16 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | -3.571% | 7 | 2,326 | -37.037% |
| 2026-09-11 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 1 | 2,325 | -39.286% |
| 2026-09-09 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | -6.897% | 300 | 2,426 | -37.037% |
| 2026-09-08 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 10 | 2,426 | -41.379% |
| 2026-09-02 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 3 | 2,426 | -39.286% |
| 2026-08-28 | 0.2800 | 0.3200 | 0.2800 | 0.2900 | 0.000% | 40 | 2,434 | -41.379% |
| 2026-08-27 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 2 | 2,434 | -41.379% |
| 2026-08-26 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.000% | 22 | 2,435 | -45.161% |
| 2026-08-25 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -16.216% | 1 | 2,435 | -45.161% |
| 2026-08-24 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | -7.500% | 215 | 2,579 | -54.054% |
| 2026-08-21 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -4.762% | 2 | 2,578 | -57.500% |
| 2026-08-20 | 0.4500 | 0.4700 | 0.4200 | 0.4200 | -22.222% | 258 | 2,422 | -59.524% |
| 2026-08-19 | 0.6200 | 0.6300 | 0.5000 | 0.5400 | -27.027% | 706 | 2,315 | -68.519% |
| 2026-08-14 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +4.225% | 11 | 2,373 | -77.027% |
| 2026-08-13 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | -4.054% | 501 | 2,019 | -76.056% |
| 2026-08-11 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.370% | 4 | 2,019 | -77.027% |
| 2026-08-10 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | -1.351% | 148 | 1,942 | -76.712% |
| 2026-08-06 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +7.246% | 1 | 1,943 | -77.027% |
| 2026-08-05 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | -8.000% | 202 | 1,749 | -75.362% |
| 2026-08-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 6 | 1,749 | -77.333% |
| 2026-08-03 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | -13.483% | 2 | 1,749 | -77.922% |
| 2026-07-31 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | +9.877% | 8 | 1,749 | -80.899% |
| 2026-07-30 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | -1.220% | 31 | 1,723 | -79.012% |
| 2026-07-27 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -4.651% | 1 | 1,724 | -79.268% |
| 2026-07-24 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | -3.371% | 2 | 1,724 | -80.233% |
| 2026-07-23 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | +4.706% | 2 | 1,726 | -80.899% |
| 2026-07-22 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +1.190% | 1 | 1,725 | -80.000% |
| 2026-07-21 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -1.176% | 1 | 1,725 | -79.762% |
| 2026-07-20 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | -11.458% | 2 | 1,725 | -80.000% |
| 2026-07-17 | 1.0800 | 1.0800 | 0.9600 | 0.9600 | +1.053% | 7 | 1,726 | -82.292% |
| 2026-07-16 | 0.9200 | 0.9600 | 0.9100 | 0.9500 | +4.396% | 34 | 1,728 | -82.105% |
| 2026-07-15 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | -6.186% | 53 | 1,918 | -81.319% |
| 2026-07-14 | 1.0000 | 1.0200 | 0.9700 | 0.9700 | -13.393% | 304 | 1,700 | -82.474% |
| 2026-07-13 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +9.804% | 1 | 1,701 | -84.821% |
| 2026-07-10 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -3.774% | 6 | 1,705 | -83.333% |
| 2026-07-07 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | -0.935% | 96 | 1,741 | -83.962% |
| 2026-07-06 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | -10.084% | 9 | 1,740 | -84.112% |
| 2026-07-02 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | -13.768% | 21 | 1,741 | -85.714% |
| 2026-07-01 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -10.968% | 20 | 1,731 | -87.681% |
| 2026-06-30 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | +13.139% | 16 | 1,737 | -89.032% |
| 2026-06-29 | 1.5500 | 1.5500 | 1.3700 | 1.3700 | -14.375% | 11 | 1,797 | -87.591% |
| 2026-06-26 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -4.762% | 5 | 1,792 | -89.375% |
| 2026-06-25 | 1.7300 | 1.7300 | 1.6800 | 1.6800 | 0.000% | 61 | 1,793 | -89.881% |
| 2026-06-24 | 1.4500 | 1.6800 | 1.4300 | 1.6800 | +43.590% | 11 | 1,790 | -89.881% |
| 2026-06-22 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -14.599% | 1 | 1,789 | -85.470% |
| 2026-06-18 | 1.2100 | 1.3900 | 1.2000 | 1.3700 | +14.167% | 24 | 1,815 | -87.591% |
| 2026-06-17 | 1.0800 | 1.2000 | 1.0800 | 1.2000 | -9.091% | 116 | 1,782 | -85.833% |
| 2026-06-12 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | -11.409% | 6 | 1,776 | -87.121% |
| 2026-06-11 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -9.146% | 218 | 1,694 | -88.591% |
| 2026-06-10 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | +13.889% | 26 | 1,668 | -89.634% |
| 2026-06-08 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -20.879% | 10 | 1,658 | -88.194% |
| 2026-06-05 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +21.333% | 1 | 1,807 | -90.659% |
| 2026-06-04 | 1.5300 | 1.5500 | 1.5000 | 1.5000 | +9.489% | 155 | 1,803 | -88.667% |
| 2026-06-03 | 1.2500 | 1.3800 | 1.2500 | 1.3700 | +16.102% | 301 | 1,850 | -87.591% |
| 2026-06-02 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | +35.632% | 354 | 1,499 | -85.593% |
| 2026-05-26 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -13.000% | 1 | 1,499 | -80.460% |
| 2026-05-20 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | +1.010% | 3 | 1,499 | -83.000% |
| 2026-05-15 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +1.020% | 4 | 1,499 | -82.828% |
| 2026-05-13 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +7.692% | 1 | 1,500 | -82.653% |
| 2026-05-12 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -4.211% | 1 | 1,500 | -81.319% |
| 2026-05-11 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -4.040% | 1 | 1,501 | -82.105% |
| 2026-05-06 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | -2.941% | 15 | 1,496 | -82.828% |
| 2026-05-05 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | +0.990% | 15 | 1,511 | -83.333% |
| 2026-05-04 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -5.607% | 50 | 1,461 | -83.168% |
| 2026-05-01 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -7.759% | 50 | 1,411 | -84.112% |
| 2026-04-28 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | +1.754% | 21 | 1,392 | -85.345% |
| 2026-04-27 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.000% | 1 | 1,391 | -85.088% |
| 2026-04-24 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +0.885% | 1 | 1,390 | -85.088% |
| 2026-04-22 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -12.403% | 1 | 1,389 | -84.956% |
| 2026-04-20 | 1.3200 | 1.3400 | 1.2400 | 1.2900 | -4.444% | 13 | 1,389 | -86.822% |
| 2026-04-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -3.571% | 15 | 1,389 | -87.407% |
| 2026-04-14 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | -10.828% | 2 | 1,374 | -87.857% |
| 2026-04-13 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | +0.641% | 8 | 1,374 | -89.172% |
| 2026-04-10 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -3.704% | 1 | 1,373 | -89.103% |
| 2026-04-09 | 1.6900 | 1.6900 | 1.6200 | 1.6200 | -2.410% | 2 | 1,372 | -89.506% |
| 2026-04-08 | 1.6800 | 1.6900 | 1.6600 | 1.6600 | -25.225% | 3 | 1,370 | -89.759% |
| 2026-04-02 | 2.2500 | 2.2500 | 2.2000 | 2.2200 | +5.714% | 36 | 1,369 | -92.342% |
| 2026-03-31 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -6.667% | 320 | 1,369 | -91.905% |
| 2026-03-30 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | -6.250% | 83 | 1,369 | -92.444% |
| 2026-03-27 | 2.3900 | 2.4500 | 2.3900 | 2.4000 | +11.628% | 72 | 1,286 | -92.917% |
| 2026-03-26 | 2.1500 | 2.1600 | 2.1500 | 2.1500 | +8.586% | 223 | 1,284 | -92.093% |
| 2026-03-25 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -7.907% | 38 | 1,284 | -91.414% |
| 2026-03-20 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +7.500% | 50 | 1,246 | -92.093% |
| 2026-03-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +7.527% | 30 | 1,200 | -91.500% |
| 2026-03-17 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -11.429% | 1 | 1,200 | -90.860% |
| 2026-03-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +8.808% | 10 | 1,202 | -91.905% |
| 2026-03-04 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -11.872% | 1 | 1,192 | -91.192% |
| 2026-03-02 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | -10.612% | 19 | 1,192 | -92.237% |
| 2026-02-27 | 2.4700 | 2.4700 | 2.4500 | 2.4500 | +2.083% | 2 | 1,211 | -93.061% |
| 2026-02-25 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -10.448% | 2 | 1,209 | -92.917% |
| 2026-02-23 | 2.4600 | 2.6800 | 2.4600 | 2.6800 | +9.388% | 90 | 1,209 | -93.657% |
| 2026-02-19 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.407% | 1 | 1,146 | -93.061% |
| 2026-02-18 | 2.4700 | 2.4700 | 2.4600 | 2.4600 | +8.370% | 10 | 1,146 | -93.089% |
| 2026-02-13 | 2.4000 | 2.4000 | 2.2700 | 2.2700 | -12.692% | 4 | 1,140 | -92.511% |
| 2026-02-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -0.383% | 1 | 1,140 | -93.462% |
| 2026-02-11 | 2.7400 | 2.7400 | 2.5900 | 2.6100 | +3.162% | 14 | 1,140 | -93.487% |
| 2026-02-09 | 2.5500 | 2.5500 | 2.5100 | 2.5300 | -1.938% | 355 | 1,133 | -93.281% |
| 2026-02-06 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | -24.118% | 203 | 802 | -93.411% |
| 2026-02-05 | 2.3000 | 3.4000 | 2.3000 | 3.4000 | +60.377% | 207 | 599 | -95.000% |
| 2026-02-04 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +29.268% | 1 | 630 | -91.981% |
| 2026-02-02 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +42.609% | 2 | 629 | -89.634% |
| 2026-01-23 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | +8.491% | 60 | 645 | -85.217% |
| 2026-01-15 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | -2.752% | 100 | 593 | -83.962% |
| 2026-01-14 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -0.909% | 1 | 508 | -84.404% |
| 2026-01-13 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -6.780% | 20 | 508 | -84.545% |
| 2026-01-12 | 1.2700 | 1.2700 | 1.1800 | 1.1800 | -5.600% | 41 | 488 | -85.593% |
| 2026-01-09 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | -2.344% | 145 | 454 | -86.400% |
| 2026-01-08 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | -1.538% | 50 | 309 | -86.719% |
| 2026-01-07 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | -12.162% | 64 | 274 | -86.923% |
| 2025-12-31 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -1.987% | 1 | 274 | -88.514% |
| 2025-12-29 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -6.790% | 1 | 274 | -88.742% |
| 2025-12-19 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | -2.994% | 230 | 274 | -89.506% |
| 2025-12-16 | 1.6700 | 1.6800 | 1.6700 | 1.6700 | +0.602% | 100 | 321 | -89.820% |
| 2025-12-15 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | +14.483% | 4 | 264 | -89.759% |
| 2025-12-09 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -29.268% | 2 | 266 | -88.276% |
| 2025-11-21 | 2.1200 | 2.1200 | 2.0500 | 2.0500 | +28.125% | 6 | 266 | -91.707% |
| 2025-11-17 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | -0.621% | 2 | 269 | -89.375% |
| 2025-11-14 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | +14.184% | 2 | 269 | -89.441% |
| 2025-10-27 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -17.059% | 2 | 271 | -87.943% |
| 2025-10-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -9.574% | 1 | 271 | -90.000% |
| 2025-10-17 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +35.252% | 1 | 270 | -90.957% |
| 2025-10-09 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +6.923% | 1 | 270 | -87.770% |
| 2025-09-26 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +16.071% | 4 | 269 | -86.923% |
| 2025-08-14 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -8.197% | 1 | 273 | -84.821% |
| 2025-08-05 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -6.870% | 1 | 272 | -86.066% |
| 2025-07-23 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -16.026% | 2 | 271 | -87.023% |
| 2025-07-09 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -10.857% | 1 | 269 | -89.103% |
| 2025-06-24 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.778% | 1 | 268 | -90.286% |
| 2025-06-20 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | -0.552% | 4 | 267 | -90.556% |
| 2025-06-18 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -3.723% | 9 | 266 | -90.608% |
| 2025-06-10 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -9.179% | 10 | 266 | -90.957% |
| 2025-05-14 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +2.475% | 1 | 256 | -91.787% |
| 2025-05-13 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -24.627% | 4 | 255 | -91.584% |
| 2025-04-22 | 2.6700 | 2.6800 | 2.6700 | 2.6800 | -12.131% | 230 | 251 | -93.657% |
| 2025-04-14 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -10.294% | 1 | 30 | -94.426% |
| 2025-04-07 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | +13.333% | 2 | 30 | -95.000% |
| 2025-03-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -2.597% | 1 | 30 | -94.333% |
| 2025-03-14 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -8.876% | 2 | 29 | -94.481% |
| 2025-03-12 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | +42.616% | 8 | 30 | -94.970% |
| 2025-02-14 | 2.5300 | 2.5300 | 2.3700 | 2.3700 | -3.659% | 16 | 22 | -92.827% |
| 2025-02-13 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 0.000% | 1 | 22 | -93.089% |
| 2025-02-12 | 2.4900 | 2.5800 | 2.4600 | 2.4600 | +1.653% | 16 | 22 | -93.089% |
| 2025-02-11 | 2.5600 | 2.5600 | 2.4200 | 2.4200 | -2.024% | 3 | 22 | -92.975% |
| 2025-02-10 | 2.5600 | 2.5600 | 2.4400 | 2.4700 | -1.200% | 6 | 21 | -93.117% |
| 2025-02-07 | 2.5700 | 2.5700 | 2.4600 | 2.5000 | -1.961% | 24 | 20 | -93.200% |
| 2025-02-03 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -10.211% | 1 | 19 | -93.333% |
| 2025-01-21 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | 0.000% | 18 | 18 | -94.014% |