IBIT270115P00063000
IBIT Jan 15 2027 63.00 Put
optionOPRA
EODOct 16, 2026
16.80USD+12.903%(+1.92)3Vol238OI
IBIT270115P00063000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 16.80 | 16.80 | 16.80 | 16.80 | +12.903% | 3 | 235 | 0.000% |
| 2026-10-05 | 14.78 | 14.92 | 14.78 | 14.88 | +2.198% | 9 | 229 | +12.903% |
| 2026-10-02 | 14.56 | 14.56 | 14.56 | 14.56 | -7.556% | 3 | 230 | +15.385% |
| 2026-09-28 | 15.95 | 15.95 | 15.75 | 15.75 | +2.074% | 3 | 229 | +6.667% |
| 2026-09-24 | 15.42 | 15.43 | 15.42 | 15.43 | -0.772% | 2 | 227 | +8.879% |
| 2026-09-23 | 15.55 | 15.55 | 15.55 | 15.55 | -22.444% | 1 | 226 | +8.039% |
| 2026-09-16 | 20.05 | 20.05 | 20.05 | 20.05 | -21.984% | 1 | 226 | -16.209% |
| 2026-08-17 | 25.70 | 25.70 | 25.70 | 25.70 | -5.861% | 339 | 226 | -34.630% |
| 2026-08-14 | 27.30 | 27.30 | 27.30 | 27.30 | +0.924% | 339 | 226 | -38.462% |
| 2026-08-13 | 27.55 | 27.55 | 27.05 | 27.05 | +2.852% | 678 | 226 | -37.893% |
| 2026-08-07 | 26.60 | 26.60 | 26.30 | 26.30 | -0.942% | 678 | 226 | -36.122% |
| 2026-08-06 | 26.60 | 26.60 | 26.55 | 26.55 | -4.496% | 678 | 226 | -36.723% |
| 2026-07-31 | 27.80 | 27.80 | 27.50 | 27.80 | +6.107% | 804 | 226 | -39.568% |
| 2026-07-30 | 26.20 | 26.20 | 26.20 | 26.20 | -1.689% | 339 | 226 | -35.878% |
| 2026-07-24 | 26.65 | 26.65 | 26.65 | 26.65 | +1.524% | 70 | 226 | -36.961% |
| 2026-07-23 | 26.55 | 26.55 | 26.25 | 26.25 | -5.745% | 678 | 226 | -36.000% |
| 2026-07-13 | 27.85 | 27.85 | 27.85 | 27.85 | +5.094% | 339 | 226 | -39.677% |
| 2026-07-10 | 26.65 | 26.65 | 26.50 | 26.50 | -3.811% | 339 | 226 | -36.604% |
| 2026-07-09 | 27.36 | 27.55 | 27.36 | 27.55 | -1.254% | 678 | 226 | -39.020% |
| 2026-07-02 | 27.90 | 27.90 | 27.90 | 27.90 | -4.615% | 339 | 226 | -39.785% |
| 2026-07-01 | 29.13 | 29.25 | 29.13 | 29.25 | +0.515% | 678 | 226 | -42.564% |
| 2026-06-26 | 29.30 | 29.30 | 29.10 | 29.10 | -1.188% | 580 | 226 | -42.268% |
| 2026-06-25 | 29.51 | 29.51 | 29.25 | 29.45 | +0.891% | 342 | 227 | -42.954% |
| 2026-06-24 | 29.19 | 29.19 | 29.19 | 29.19 | +7.712% | 1 | 228 | -42.446% |
| 2026-06-23 | 27.10 | 27.10 | 27.10 | 27.10 | -1.455% | 1 | 228 | -38.007% |
| 2026-06-11 | 27.45 | 27.50 | 27.45 | 27.50 | -1.434% | 3 | 352 | -38.909% |
| 2026-06-10 | 27.90 | 27.90 | 27.90 | 27.90 | +37.982% | 2 | 363 | -39.785% |
| 2026-05-18 | 20.22 | 20.22 | 20.22 | 20.22 | +2.380% | 1 | 523 | -16.914% |
| 2026-04-24 | 19.77 | 19.77 | 19.75 | 19.75 | -1.496% | 3 | 526 | -14.937% |
| 2026-04-17 | 20.05 | 20.05 | 20.05 | 20.05 | -16.458% | 1 | 526 | -16.209% |
| 2026-03-11 | 23.88 | 24.00 | 23.88 | 24.00 | -2.834% | 6 | 526 | -30.000% |
| 2026-03-09 | 24.80 | 24.80 | 24.63 | 24.70 | -3.891% | 14 | 526 | -31.984% |
| 2026-03-02 | 25.70 | 25.70 | 25.70 | 25.70 | -5.688% | 2 | 536 | -34.630% |
| 2026-02-24 | 27.25 | 27.25 | 27.25 | 27.25 | +4.326% | 7 | 538 | -38.349% |
| 2026-02-18 | 26.12 | 26.12 | 26.12 | 26.12 | +2.031% | 3 | 543 | -35.681% |
| 2026-02-17 | 25.60 | 25.60 | 25.60 | 25.60 | +1.386% | 2 | 543 | -34.375% |
| 2026-02-13 | 25.50 | 25.50 | 25.25 | 25.25 | -3.626% | 17 | 553 | -33.465% |
| 2026-02-11 | 25.97 | 26.20 | 25.97 | 26.20 | +3.803% | 5 | 553 | -35.878% |
| 2026-02-10 | 25.24 | 25.24 | 25.24 | 25.24 | +3.655% | 4 | 554 | -33.439% |
| 2026-02-06 | 25.03 | 25.13 | 24.35 | 24.35 | +4.957% | 6 | 554 | -31.006% |
| 2026-02-04 | 22.60 | 23.20 | 22.60 | 23.20 | +37.278% | 4 | 557 | -27.586% |
| 2026-01-26 | 16.75 | 16.90 | 16.75 | 16.90 | +3.238% | 5 | 557 | -0.592% |
| 2026-01-22 | 16.37 | 16.37 | 16.37 | 16.37 | +15.689% | 1 | 555 | +2.627% |
| 2026-01-14 | 14.15 | 14.15 | 14.15 | 14.15 | -10.330% | 3 | 555 | +18.728% |
| 2026-01-12 | 15.78 | 15.78 | 15.78 | 15.78 | -0.879% | 6 | 552 | +6.464% |
| 2026-01-09 | 15.92 | 15.92 | 15.92 | 15.92 | -9.029% | 4 | 558 | +5.528% |
| 2025-12-29 | 17.50 | 17.50 | 17.50 | 17.50 | -1.130% | 3 | 562 | -4.000% |
| 2025-12-26 | 17.70 | 17.70 | 17.70 | 17.70 | -0.840% | 30 | 565 | -5.085% |
| 2025-12-24 | 17.85 | 17.85 | 17.85 | 17.85 | -3.825% | 1 | 576 | -5.882% |
| 2025-12-17 | 18.56 | 18.56 | 18.56 | 18.56 | +4.563% | 4 | 576 | -9.483% |
| 2025-12-15 | 17.50 | 17.75 | 17.50 | 17.75 | +4.106% | 8 | 580 | -5.352% |
| 2025-12-12 | 17.05 | 17.05 | 17.05 | 17.05 | +1.187% | 8 | 580 | -1.466% |
| 2025-12-11 | 17.42 | 17.42 | 16.85 | 16.85 | +3.756% | 26 | 580 | -0.297% |
| 2025-12-09 | 17.11 | 17.11 | 16.15 | 16.24 | -11.691% | 852 | 589 | +3.448% |
| 2025-11-24 | 18.39 | 18.39 | 18.39 | 18.39 | -6.650% | 3 | 1,002 | -8.646% |
| 2025-11-21 | 20.45 | 20.45 | 19.70 | 19.70 | +13.024% | 3 | 1,001 | -14.721% |
| 2025-11-18 | 17.43 | 17.43 | 17.43 | 17.43 | +0.403% | 12 | 1,004 | -3.614% |
| 2025-11-17 | 16.57 | 17.36 | 16.57 | 17.36 | +18.095% | 9 | 1,004 | -3.226% |
| 2025-11-13 | 14.70 | 14.70 | 14.70 | 14.70 | -0.676% | 3 | 1,008 | +14.286% |
| 2025-11-12 | 14.55 | 14.80 | 14.55 | 14.80 | +4.225% | 8 | 1,008 | +13.514% |
| 2025-11-11 | 14.20 | 14.20 | 14.20 | 14.20 | -5.648% | 4 | 1,001 | +18.310% |
| 2025-11-07 | 15.20 | 15.20 | 14.95 | 15.05 | +2.034% | 20 | 997 | +11.628% |
| 2025-11-06 | 14.60 | 14.75 | 14.60 | 14.75 | +5.282% | 26 | 982 | +13.898% |
| 2025-11-05 | 14.05 | 14.05 | 13.95 | 14.01 | +0.430% | 23 | 956 | +19.914% |
| 2025-11-04 | 14.25 | 14.25 | 13.85 | 13.95 | +5.682% | 25 | 938 | +20.430% |
| 2025-11-03 | 13.11 | 13.20 | 13.11 | 13.20 | +2.088% | 2 | 912 | +27.273% |
| 2025-10-31 | 12.72 | 12.93 | 12.72 | 12.93 | -3.291% | 21 | 912 | +29.930% |
| 2025-10-30 | 13.17 | 13.37 | 13.17 | 13.37 | +5.027% | 2 | 901 | +25.654% |
| 2025-10-29 | 12.80 | 13.05 | 12.71 | 12.73 | +4.259% | 21 | 901 | +31.972% |
| 2025-10-28 | 12.21 | 12.21 | 12.21 | 12.21 | -8.881% | 5 | 893 | +37.592% |
| 2025-10-24 | 13.77 | 13.77 | 13.40 | 13.40 | -1.543% | 3 | 893 | +25.373% |
| 2025-10-21 | 14.07 | 14.07 | 13.61 | 13.61 | -0.293% | 2 | 890 | +23.439% |
| 2025-10-20 | 13.71 | 13.80 | 13.50 | 13.65 | -7.770% | 18 | 890 | +23.077% |
| 2025-10-17 | 15.20 | 15.20 | 14.80 | 14.80 | +2.422% | 12 | 884 | +13.514% |
| 2025-10-16 | 13.64 | 14.48 | 13.64 | 14.45 | +5.938% | 12 | 882 | +16.263% |
| 2025-10-15 | 13.64 | 13.64 | 13.64 | 13.64 | -0.583% | 1 | 879 | +23.167% |
| 2025-10-14 | 13.72 | 13.72 | 13.72 | 13.72 | +7.187% | 1 | 879 | +22.449% |
| 2025-10-13 | 12.80 | 12.80 | 12.80 | 12.80 | +15.837% | 1 | 878 | +31.250% |
| 2025-10-08 | 10.95 | 11.05 | 10.95 | 11.05 | +0.455% | 72 | 878 | +52.036% |
| 2025-10-07 | 11.05 | 11.05 | 11.00 | 11.00 | +6.075% | 11 | 820 | +52.727% |
| 2025-10-06 | 10.10 | 10.37 | 10.10 | 10.37 | +1.667% | 7 | 820 | +62.006% |
| 2025-10-03 | 10.37 | 10.37 | 10.20 | 10.20 | -4.673% | 120 | 815 | +64.706% |
| 2025-10-02 | 10.65 | 10.70 | 10.65 | 10.70 | -3.863% | 101 | 798 | +57.009% |
| 2025-10-01 | 11.11 | 11.13 | 11.11 | 11.13 | -9.732% | 40 | 798 | +50.943% |
| 2025-09-26 | 12.44 | 12.45 | 12.33 | 12.33 | -3.294% | 13 | 768 | +36.253% |
| 2025-09-25 | 12.05 | 12.75 | 12.05 | 12.75 | +7.504% | 3 | 768 | +31.765% |
| 2025-09-22 | 11.65 | 11.86 | 11.65 | 11.86 | +10.738% | 14 | 769 | +41.653% |
| 2025-09-18 | 10.63 | 10.71 | 10.62 | 10.71 | -4.204% | 8 | 766 | +56.863% |
| 2025-09-15 | 11.18 | 11.18 | 11.18 | 11.18 | -0.622% | 1 | 765 | +50.268% |
| 2025-09-11 | 11.35 | 11.35 | 11.25 | 11.25 | -3.846% | 5 | 764 | +49.333% |
| 2025-09-10 | 11.70 | 11.70 | 11.70 | 11.70 | -2.743% | 1 | 764 | +43.590% |
| 2025-09-09 | 11.73 | 12.14 | 11.73 | 12.03 | +1.691% | 13 | 765 | +39.651% |
| 2025-09-08 | 11.85 | 11.92 | 11.71 | 11.83 | -2.393% | 18 | 763 | +42.012% |
| 2025-09-05 | 12.12 | 12.12 | 12.12 | 12.12 | +0.083% | 1 | 750 | +38.614% |
| 2025-09-03 | 12.02 | 12.11 | 12.02 | 12.11 | -0.738% | 3 | 750 | +38.728% |
| 2025-08-27 | 12.32 | 12.32 | 12.20 | 12.20 | -2.165% | 32 | 750 | +37.705% |
| 2025-08-25 | 12.63 | 12.79 | 12.47 | 12.47 | +0.161% | 26 | 733 | +34.723% |
| 2025-08-22 | 12.45 | 12.45 | 12.45 | 12.45 | +0.403% | 1 | 722 | +34.940% |
| 2025-08-20 | 12.35 | 12.46 | 12.33 | 12.40 | +4.818% | 32 | 722 | +35.484% |
| 2025-08-18 | 11.83 | 11.83 | 11.83 | 11.83 | +11.921% | 1 | 727 | +42.012% |
| 2025-08-13 | 10.57 | 10.57 | 10.57 | 10.57 | -3.558% | 60 | 727 | +58.940% |
| 2025-08-11 | 10.86 | 10.96 | 10.86 | 10.96 | -5.761% | 2 | 718 | +53.285% |
| 2025-07-30 | 11.74 | 11.74 | 11.63 | 11.63 | +1.750% | 2 | 717 | +44.454% |
| 2025-07-28 | 11.43 | 11.43 | 11.43 | 11.43 | -5.459% | 1 | 717 | +46.982% |
| 2025-07-25 | 12.09 | 12.09 | 12.09 | 12.09 | +5.497% | 1 | 717 | +38.958% |
| 2025-07-18 | 11.52 | 11.52 | 11.46 | 11.46 | +1.506% | 2 | 717 | +46.597% |
| 2025-07-16 | 11.18 | 11.29 | 11.18 | 11.29 | -1.569% | 2 | 717 | +48.804% |
| 2025-07-15 | 11.23 | 11.47 | 11.15 | 11.47 | +5.037% | 709 | 718 | +46.469% |
| 2025-07-14 | 10.92 | 10.93 | 10.89 | 10.92 | -6.346% | 43 | 55 | +53.846% |
| 2025-07-11 | 11.83 | 11.83 | 11.66 | 11.66 | -10.308% | 42 | 93 | +44.082% |
| 2025-07-10 | 13.00 | 13.00 | 13.00 | 13.00 | -2.256% | 2 | 54 | +29.231% |
| 2025-07-09 | 13.30 | 13.30 | 13.30 | 13.30 | -2.920% | 33 | 54 | +26.316% |
| 2025-07-07 | 13.70 | 13.70 | 13.70 | 13.70 | -1.012% | 33 | 54 | +22.628% |
| 2025-07-03 | 13.84 | 13.84 | 13.84 | 13.84 | -5.270% | 1 | 40 | +21.387% |
| 2025-06-27 | 14.61 | 14.62 | 14.61 | 14.61 | +1.458% | 5 | 40 | +14.990% |
| 2025-06-26 | 14.43 | 14.43 | 14.40 | 14.40 | -1.167% | 2 | 40 | +16.667% |
| 2025-06-25 | 14.58 | 14.58 | 14.57 | 14.57 | -2.477% | 2 | 41 | +15.305% |
| 2025-06-24 | 15.04 | 15.04 | 14.94 | 14.94 | -4.841% | 2 | 39 | +12.450% |
| 2025-06-23 | 15.70 | 15.70 | 15.70 | 15.70 | +4.319% | 5 | 39 | +7.006% |
| 2025-06-12 | 15.05 | 15.05 | 15.05 | 15.05 | -5.996% | 33 | 34 | +11.628% |
| 2025-06-05 | 16.01 | 16.01 | 16.01 | 16.01 | -3.263% | 1 | 34 | +4.934% |
| 2025-05-30 | 16.55 | 16.55 | 16.55 | 16.55 | +6.158% | 28 | 34 | +1.511% |
| 2025-05-22 | 15.58 | 15.59 | 15.58 | 15.59 | -10.557% | 14 | 48 | +7.761% |
| 2025-05-09 | 17.40 | 17.43 | 17.40 | 17.43 | -20.229% | 10 | 45 | -3.614% |
| 2025-04-21 | 21.85 | 21.85 | 21.85 | 21.85 | -2.889% | 1 | 42 | -23.112% |
| 2025-02-25 | 22.60 | 22.60 | 22.50 | 22.50 | +15.979% | 33 | 9 | -25.333% |
| 2025-01-31 | 19.40 | 19.40 | 19.40 | 19.40 | +0.258% | 2 | 9 | -13.402% |
| 2025-01-30 | 19.00 | 19.35 | 19.00 | 19.35 | -18.354% | 2 | 11 | -13.178% |
| 2024-12-31 | 23.70 | 23.70 | 23.70 | 23.70 | +1.282% | 1 | 11 | -29.114% |
| 2024-12-24 | 23.44 | 23.44 | 23.40 | 23.40 | +4.000% | 2 | 9 | -28.205% |
| 2024-12-16 | 22.50 | 22.50 | 22.50 | 22.50 | -4.863% | 3 | 9 | -25.333% |
| 2024-12-10 | 23.65 | 23.65 | 23.65 | 23.65 | +1.633% | 3 | 9 | -28.964% |
| 2024-12-05 | 23.27 | 23.27 | 23.27 | 23.27 | -4.631% | 5 | 6 | -27.804% |
| 2024-11-19 | 24.40 | 24.40 | 24.40 | 24.40 | 0.000% | 2 | 1 | -31.148% |