IBIT270115P00061000
IBIT Jan 15 2027 61.00 Put
optionOPRA
EODOct 16, 2026
14.75USD+2.644%(+0.38)4Vol179OI
IBIT270115P00061000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 14.8100 | 14.8700 | 14.7500 | 14.7500 | +2.644% | 4 | 181 | 0.000% |
| 2026-10-14 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | +4.130% | 3 | 188 | +2.644% |
| 2026-10-13 | 14.0500 | 14.0500 | 13.8000 | 13.8000 | -4.696% | 4 | 190 | +6.884% |
| 2026-10-12 | 14.4700 | 14.5100 | 14.4000 | 14.4800 | +12.248% | 13 | 202 | +1.865% |
| 2026-10-05 | 12.5500 | 12.9200 | 12.4400 | 12.9000 | -5.495% | 13 | 191 | +14.341% |
| 2026-10-02 | 12.2500 | 13.6900 | 12.2500 | 13.6500 | -1.586% | 11 | 184 | +8.059% |
| 2026-10-01 | 13.8500 | 13.9500 | 13.8500 | 13.8700 | -0.716% | 5 | 180 | +6.345% |
| 2026-09-30 | 13.4600 | 14.0000 | 13.4500 | 13.9700 | -1.272% | 17 | 166 | +5.583% |
| 2026-09-28 | 14.2000 | 14.2000 | 14.1000 | 14.1500 | +7.278% | 21 | 147 | +4.240% |
| 2026-09-21 | 13.4000 | 13.4000 | 13.1700 | 13.1900 | -21.721% | 124 | 30 | +11.827% |
| 2026-09-09 | 16.7000 | 16.8500 | 16.7000 | 16.8500 | -0.590% | 14 | 16 | -12.463% |
| 2026-09-08 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -36.517% | 3 | 13 | -12.979% |
| 2026-07-02 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +10.239% | 1 | 14 | -44.757% |
| 2026-06-17 | 24.2200 | 24.2200 | 24.2200 | 24.2200 | -4.870% | 26 | 879 | -39.100% |
| 2026-06-11 | 25.4600 | 25.4600 | 25.4600 | 25.4600 | -2.639% | 2 | 1,092 | -42.066% |
| 2026-06-05 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +32.539% | 20 | 1,092 | -43.595% |
| 2026-05-29 | 19.6200 | 19.7300 | 19.6200 | 19.7300 | +1.179% | 2 | 1,134 | -25.241% |
| 2026-04-16 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -1.266% | 41 | 1,134 | -24.359% |
| 2026-04-15 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -17.537% | 9 | 1,134 | -25.316% |
| 2026-02-25 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +2.790% | 2 | 1,136 | -38.413% |
| 2026-02-20 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -2.917% | 7 | 1,136 | -36.695% |
| 2026-02-19 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -2.001% | 3 | 1,136 | -38.542% |
| 2026-02-12 | 24.4600 | 24.4900 | 24.4600 | 24.4900 | -0.244% | 2 | 1,136 | -39.771% |
| 2026-02-11 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +9.696% | 1 | 1,136 | -39.919% |
| 2026-02-06 | 22.3800 | 22.3800 | 22.3800 | 22.3800 | -11.014% | 1 | 1,135 | -34.093% |
| 2026-02-05 | 23.5000 | 25.1500 | 23.5000 | 25.1500 | +33.493% | 5 | 1,136 | -41.352% |
| 2026-02-02 | 18.8300 | 18.8400 | 18.8300 | 18.8400 | +26.020% | 2 | 1,133 | -21.709% |
| 2026-01-28 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -3.548% | 40 | 1,131 | -1.338% |
| 2026-01-27 | 15.3500 | 15.5000 | 15.3500 | 15.5000 | +0.324% | 33 | 1,131 | -4.839% |
| 2026-01-26 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +5.461% | 54 | 1,113 | -4.531% |
| 2026-01-20 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +15.536% | 2 | 1,063 | +0.683% |
| 2026-01-14 | 12.9800 | 12.9800 | 12.5500 | 12.6800 | -7.445% | 3 | 1,061 | +16.325% |
| 2026-01-13 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -6.100% | 6 | 1,061 | +7.664% |
| 2026-01-12 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -5.871% | 2 | 1,064 | +1.097% |
| 2025-12-22 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.004% | 16 | 1,078 | -4.839% |
| 2025-12-17 | 16.4900 | 16.4900 | 16.4800 | 16.4900 | +0.610% | 16 | 1,078 | -10.552% |
| 2025-12-16 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | +7.124% | 8 | 1,094 | -10.006% |
| 2025-12-03 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -3.774% | 8 | 1,086 | -3.595% |
| 2025-12-02 | 16.6500 | 16.6500 | 15.9000 | 15.9000 | -11.667% | 41 | 1,078 | -7.233% |
| 2025-12-01 | 17.4500 | 18.0000 | 17.3800 | 18.0000 | -1.370% | 13 | 1,077 | -18.056% |
| 2025-11-21 | 18.1900 | 19.1000 | 18.1900 | 18.2500 | +14.780% | 32 | 1,071 | -19.178% |
| 2025-11-19 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +2.913% | 1 | 1,098 | -7.233% |
| 2025-11-18 | 15.4400 | 15.4600 | 15.4400 | 15.4500 | +3.000% | 12 | 1,098 | -4.531% |
| 2025-11-14 | 15.0100 | 15.0100 | 15.0000 | 15.0000 | +6.007% | 2 | 1,098 | -1.667% |
| 2025-11-13 | 13.4100 | 14.1500 | 13.3500 | 14.1500 | +5.993% | 37 | 1,097 | +4.240% |
| 2025-11-12 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +2.692% | 5 | 1,061 | +10.487% |
| 2025-11-11 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.137% | 1 | 1,060 | +13.462% |
| 2025-11-07 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +2.974% | 1 | 1,060 | +6.498% |
| 2025-11-06 | 13.4000 | 13.4500 | 13.4000 | 13.4500 | +1.817% | 3 | 1,059 | +9.665% |
| 2025-11-05 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -3.927% | 1 | 1,060 | +11.658% |
| 2025-11-04 | 12.9500 | 13.7500 | 12.9500 | 13.7500 | +10.709% | 24 | 1,060 | +7.273% |
| 2025-11-03 | 12.1500 | 12.6500 | 12.0700 | 12.4200 | +6.427% | 15 | 1,065 | +18.760% |
| 2025-10-31 | 11.7700 | 11.7700 | 11.6700 | 11.6700 | -4.579% | 13 | 1,065 | +26.392% |
| 2025-10-30 | 12.1500 | 12.2800 | 12.1500 | 12.2300 | +7.469% | 15 | 1,075 | +20.605% |
| 2025-10-28 | 11.1000 | 11.3800 | 11.1000 | 11.3800 | +0.264% | 2 | 1,062 | +29.613% |
| 2025-10-27 | 11.4300 | 11.4300 | 11.3500 | 11.3500 | -9.634% | 12 | 1,063 | +29.956% |
| 2025-10-24 | 12.7200 | 12.7200 | 12.5600 | 12.5600 | -4.268% | 2 | 1,063 | +17.436% |
| 2025-10-23 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | -1.649% | 1 | 1,063 | +12.424% |
| 2025-10-22 | 13.3000 | 13.4500 | 13.2500 | 13.3400 | -2.982% | 1,326 | 1,062 | +10.570% |
| 2025-10-17 | 13.8800 | 14.1200 | 13.7000 | 13.7500 | +3.617% | 23 | 253 | +7.273% |
| 2025-10-16 | 12.5200 | 13.2700 | 12.5200 | 13.2700 | +16.916% | 4 | 250 | +11.153% |
| 2025-10-10 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +10.624% | 1 | 246 | +29.956% |
| 2025-10-08 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +2.090% | 1 | 246 | +43.762% |
| 2025-10-07 | 10.0000 | 10.0500 | 10.0000 | 10.0500 | -5.634% | 2 | 246 | +46.766% |
| 2025-09-22 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +4.926% | 1 | 246 | +38.498% |
| 2025-09-19 | 9.9300 | 10.1500 | 9.9300 | 10.1500 | +1.805% | 12 | 245 | +45.320% |
| 2025-09-16 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -2.542% | 1 | 235 | +47.944% |
| 2025-09-15 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -0.292% | 6 | 235 | +44.184% |
| 2025-09-11 | 10.2500 | 10.2600 | 10.2500 | 10.2600 | -2.286% | 2 | 241 | +43.762% |
| 2025-09-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -5.405% | 1 | 242 | +40.476% |
| 2025-09-09 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -2.203% | 5 | 242 | +32.883% |
| 2025-09-04 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -3.650% | 10 | 242 | +29.956% |
| 2025-08-29 | 11.4000 | 11.8500 | 11.4000 | 11.7800 | +8.571% | 10 | 241 | +25.212% |
| 2025-08-19 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -0.913% | 1 | 241 | +35.945% |
| 2025-08-18 | 10.9000 | 10.9500 | 10.9000 | 10.9500 | +5.695% | 4 | 241 | +34.703% |
| 2025-08-08 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -1.987% | 2 | 241 | +42.375% |
| 2025-08-06 | 10.8700 | 10.8700 | 10.5400 | 10.5700 | -3.996% | 3 | 241 | +39.546% |
| 2025-08-05 | 10.9500 | 11.0100 | 10.9500 | 11.0100 | +2.801% | 4 | 240 | +33.969% |
| 2025-07-30 | 10.5600 | 10.7100 | 10.5600 | 10.7100 | +0.847% | 2 | 240 | +37.722% |
| 2025-07-28 | 10.5300 | 10.6200 | 10.5300 | 10.6200 | -2.120% | 2 | 240 | +38.889% |
| 2025-07-25 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +5.854% | 4 | 241 | +35.945% |
| 2025-07-24 | 10.3900 | 10.3900 | 10.2500 | 10.2500 | -3.575% | 9 | 239 | +43.902% |
| 2025-07-21 | 10.6200 | 10.6300 | 10.6200 | 10.6300 | +3.707% | 50 | 239 | +38.758% |
| 2025-07-18 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +1.485% | 3 | 239 | +43.902% |
| 2025-07-17 | 10.3000 | 10.3000 | 10.1000 | 10.1000 | -1.559% | 2 | 239 | +46.040% |
| 2025-07-16 | 10.1700 | 10.2600 | 10.1700 | 10.2600 | -0.485% | 2 | 240 | +43.762% |
| 2025-07-15 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -3.464% | 1 | 240 | +43.065% |
| 2025-07-11 | 10.8000 | 10.8200 | 10.6800 | 10.6800 | -7.612% | 57 | 239 | +38.109% |
| 2025-07-10 | 11.7000 | 11.7000 | 11.5600 | 11.5600 | -2.200% | 125 | 255 | +27.595% |
| 2025-07-09 | 12.2700 | 12.2700 | 11.8000 | 11.8200 | -3.824% | 120 | 233 | +24.788% |
| 2025-07-08 | 12.5000 | 12.5000 | 12.2900 | 12.2900 | -2.846% | 86 | 236 | +20.016% |
| 2025-07-07 | 12.7500 | 12.7500 | 12.6500 | 12.6500 | +0.238% | 6 | 249 | +16.601% |
| 2025-07-03 | 12.7500 | 12.7500 | 12.6200 | 12.6200 | -5.821% | 41 | 212 | +16.878% |
| 2025-07-01 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +1.901% | 1 | 212 | +10.075% |
| 2025-06-30 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -1.572% | 1 | 211 | +12.167% |
| 2025-06-27 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | +0.451% | 5 | 211 | +10.404% |
| 2025-06-26 | 13.5000 | 13.5000 | 13.3000 | 13.3000 | -3.623% | 17 | 206 | +10.902% |
| 2025-06-24 | 13.9400 | 13.9400 | 13.7600 | 13.8000 | -8.911% | 3 | 205 | +6.884% |
| 2025-06-23 | 14.8100 | 15.1500 | 14.8100 | 15.1500 | +6.690% | 13 | 205 | -2.640% |
| 2025-06-12 | 13.9000 | 14.2000 | 13.9000 | 14.2000 | +2.232% | 4 | 210 | +3.873% |
| 2025-06-11 | 13.8400 | 13.9000 | 13.6000 | 13.8900 | +0.144% | 55 | 207 | +6.192% |
| 2025-06-10 | 13.8000 | 14.0600 | 13.8000 | 13.8700 | -0.216% | 109 | 156 | +6.345% |
| 2025-06-09 | 14.1500 | 14.1500 | 13.9000 | 13.9000 | -6.271% | 67 | 111 | +6.115% |
| 2025-06-05 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | +0.953% | 1 | 88 | -0.539% |
| 2025-06-03 | 14.6500 | 14.7500 | 14.6500 | 14.6900 | -2.715% | 7 | 87 | +0.408% |
| 2025-05-29 | 15.0000 | 15.1000 | 15.0000 | 15.1000 | +0.667% | 2 | 83 | -2.318% |
| 2025-05-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +4.239% | 6 | 82 | -1.667% |
| 2025-05-22 | 14.4500 | 14.4500 | 14.3700 | 14.3900 | -3.293% | 49 | 82 | +2.502% |
| 2025-05-21 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | -12.676% | 14 | 64 | -0.874% |
| 2025-05-08 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -3.565% | 2 | 50 | -13.439% |
| 2025-05-07 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -25.222% | 1 | 51 | -16.525% |
| 2025-04-09 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | +7.752% | 5 | 51 | -37.579% |
| 2025-04-04 | 21.9300 | 21.9300 | 21.9300 | 21.9300 | +0.735% | 2 | 56 | -32.741% |
| 2025-03-21 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | -4.518% | 2 | 56 | -32.246% |
| 2025-03-04 | 23.0100 | 23.0100 | 22.8000 | 22.8000 | +9.827% | 2 | 56 | -35.307% |
| 2025-03-03 | 20.7600 | 20.7600 | 20.7600 | 20.7600 | -3.307% | 1 | 57 | -28.950% |
| 2025-02-26 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | +10.103% | 1 | 56 | -31.299% |
| 2025-02-24 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +5.121% | 1 | 57 | -24.359% |
| 2025-02-20 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -2.880% | 1 | 57 | -20.485% |
| 2025-02-19 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -2.451% | 1 | 56 | -22.775% |
| 2025-02-18 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | +4.706% | 1 | 56 | -24.668% |
| 2025-02-12 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -1.111% | 1 | 55 | -21.123% |
| 2025-02-04 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | -5.967% | 22 | 54 | -21.999% |
| 2025-02-03 | 20.1100 | 20.1100 | 20.1100 | 20.1100 | +4.468% | 2 | 32 | -26.653% |
| 2025-01-27 | 19.5000 | 19.5000 | 19.2500 | 19.2500 | +5.422% | 8 | 30 | -23.377% |
| 2025-01-24 | 18.4000 | 18.4000 | 18.0600 | 18.2600 | -6.646% | 28 | 30 | -19.222% |
| 2025-01-17 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | -5.598% | 4 | 22 | -24.591% |
| 2025-01-16 | 20.7200 | 20.7200 | 20.7200 | 20.7200 | -5.388% | 2 | 22 | -28.813% |
| 2025-01-10 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +4.335% | 4 | 24 | -32.648% |
| 2024-12-17 | 20.9000 | 20.9900 | 20.9000 | 20.9900 | +1.108% | 4 | 24 | -29.728% |
| 2024-12-16 | 20.7600 | 20.7600 | 20.7600 | 20.7600 | -5.032% | 10 | 11 | -28.950% |
| 2024-12-04 | 21.8600 | 21.8600 | 21.8600 | 21.8600 | -11.961% | 1 | 11 | -32.525% |
| 2024-11-25 | 24.8300 | 24.8300 | 24.8300 | 24.8300 | 0.000% | 10 | 10 | -40.596% |