IBIT270115P00064000
IBIT Jan 15 2027 64.00 Put
optionOPRA
EODOct 15, 2026
18.60USD+9.219%(+1.57)1Vol54OI
IBIT270115P00064000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 18.60 | 18.60 | 18.60 | 18.60 | +9.219% | 1 | 55 | 0.000% |
| 2026-10-07 | 17.03 | 17.03 | 17.03 | 17.03 | +11.089% | 1 | 57 | +9.219% |
| 2026-10-06 | 15.32 | 15.33 | 15.32 | 15.33 | -1.919% | 4 | 54 | +21.331% |
| 2026-10-05 | 15.65 | 15.70 | 15.63 | 15.63 | -6.687% | 4 | 51 | +19.002% |
| 2026-09-28 | 16.75 | 16.75 | 16.75 | 16.75 | -33.267% | 1 | 50 | +11.045% |
| 2026-08-19 | 25.10 | 25.10 | 25.10 | 25.10 | -11.930% | 1 | 50 | -25.896% |
| 2026-07-31 | 28.50 | 28.50 | 28.50 | 28.50 | -0.350% | 1 | 50 | -34.737% |
| 2026-07-13 | 28.60 | 28.60 | 28.60 | 28.60 | +4.000% | 126 | 84 | -34.965% |
| 2026-07-10 | 27.50 | 27.50 | 27.50 | 27.50 | -1.434% | 126 | 84 | -32.364% |
| 2026-07-09 | 28.15 | 28.15 | 27.90 | 27.90 | -2.618% | 248 | 84 | -33.333% |
| 2026-07-02 | 28.65 | 28.65 | 28.65 | 28.65 | -3.697% | 126 | 84 | -35.079% |
| 2026-07-01 | 29.50 | 29.75 | 29.50 | 29.75 | -1.327% | 244 | 84 | -37.479% |
| 2026-06-26 | 30.30 | 30.30 | 30.15 | 30.15 | -1.148% | 108 | 84 | -38.308% |
| 2026-06-25 | 30.50 | 30.50 | 30.50 | 30.50 | +9.712% | 126 | 84 | -39.016% |
| 2026-06-22 | 27.80 | 27.80 | 27.80 | 27.80 | -2.797% | 126 | 84 | -33.094% |
| 2026-06-18 | 28.60 | 28.60 | 28.60 | 28.60 | +4.762% | 35 | 84 | -34.965% |
| 2026-06-17 | 27.30 | 27.30 | 27.30 | 27.30 | +31.250% | 126 | 84 | -31.868% |
| 2026-05-26 | 20.80 | 20.80 | 20.80 | 20.80 | +4.313% | 1 | 1,023 | -10.577% |
| 2026-05-13 | 19.94 | 19.94 | 19.94 | 19.94 | +3.584% | 2 | 1,025 | -6.720% |
| 2026-05-12 | 19.34 | 19.34 | 19.25 | 19.25 | -9.963% | 3 | 1,028 | -3.377% |
| 2026-04-28 | 21.38 | 21.38 | 21.38 | 21.38 | -13.825% | 50 | 1,078 | -13.003% |
| 2026-03-11 | 24.76 | 25.00 | 24.76 | 24.81 | -11.393% | 154 | 1,078 | -25.030% |
| 2026-02-24 | 28.17 | 28.17 | 28.00 | 28.00 | +0.901% | 6 | 1,088 | -33.571% |
| 2026-02-23 | 27.75 | 27.75 | 27.75 | 27.75 | +4.323% | 3 | 1,094 | -32.973% |
| 2026-02-19 | 26.97 | 26.97 | 26.60 | 26.60 | +0.758% | 5 | 1,094 | -30.075% |
| 2026-02-18 | 26.40 | 26.40 | 26.40 | 26.40 | +0.995% | 5 | 1,094 | -29.545% |
| 2026-02-17 | 26.61 | 26.75 | 26.14 | 26.14 | -4.319% | 13 | 1,094 | -28.845% |
| 2026-02-12 | 26.97 | 27.32 | 26.97 | 27.32 | +9.895% | 3 | 1,095 | -31.918% |
| 2026-02-09 | 25.35 | 25.35 | 24.80 | 24.86 | -1.817% | 3 | 1,095 | -25.181% |
| 2026-02-06 | 26.00 | 26.00 | 25.05 | 25.32 | -12.690% | 7 | 1,096 | -26.540% |
| 2026-02-05 | 25.21 | 29.00 | 25.21 | 29.00 | +21.339% | 4 | 1,099 | -35.862% |
| 2026-02-04 | 24.37 | 24.37 | 23.88 | 23.90 | +3.284% | 16 | 1,098 | -22.176% |
| 2026-02-03 | 23.10 | 23.14 | 23.10 | 23.14 | +7.628% | 3 | 1,112 | -19.620% |
| 2026-02-02 | 21.18 | 21.50 | 21.18 | 21.50 | +46.858% | 25 | 1,109 | -13.488% |
| 2026-01-14 | 14.64 | 14.64 | 14.64 | 14.64 | -7.982% | 2 | 1,129 | +27.049% |
| 2026-01-05 | 15.91 | 15.91 | 15.91 | 15.91 | -7.230% | 5 | 1,132 | +16.908% |
| 2026-01-02 | 17.15 | 17.15 | 17.15 | 17.15 | -5.196% | 2 | 1,132 | +8.455% |
| 2025-12-31 | 18.10 | 18.10 | 18.09 | 18.09 | +3.195% | 3 | 1,136 | +2.819% |
| 2025-12-30 | 17.53 | 17.53 | 17.53 | 17.53 | -4.573% | 2 | 1,136 | +6.104% |
| 2025-12-26 | 18.37 | 18.37 | 18.37 | 18.37 | -0.380% | 5 | 1,138 | +1.252% |
| 2025-12-23 | 18.44 | 18.44 | 18.44 | 18.44 | +1.598% | 16 | 1,133 | +0.868% |
| 2025-12-11 | 18.15 | 18.15 | 18.15 | 18.15 | +6.765% | 4 | 1,149 | +2.479% |
| 2025-12-09 | 16.85 | 17.00 | 16.85 | 17.00 | -7.104% | 78 | 1,153 | +9.412% |
| 2025-12-08 | 18.30 | 18.30 | 18.30 | 18.30 | +4.392% | 2 | 1,172 | +1.639% |
| 2025-12-04 | 17.53 | 17.53 | 17.53 | 17.53 | -12.786% | 2 | 1,172 | +6.104% |
| 2025-12-01 | 20.10 | 20.10 | 20.10 | 20.10 | +13.239% | 1 | 1,172 | -7.463% |
| 2025-11-28 | 17.75 | 17.75 | 17.75 | 17.75 | -12.346% | 10 | 1,172 | +4.789% |
| 2025-11-21 | 20.65 | 21.15 | 20.25 | 20.25 | +2.015% | 9 | 1,162 | -8.148% |
| 2025-11-20 | 19.85 | 19.85 | 19.85 | 19.85 | +6.434% | 1 | 1,161 | -6.297% |
| 2025-11-19 | 17.78 | 18.85 | 17.78 | 18.65 | +3.900% | 26 | 1,161 | -0.268% |
| 2025-11-18 | 17.95 | 17.95 | 17.95 | 17.95 | +6.655% | 2 | 1,142 | +3.621% |
| 2025-11-17 | 16.83 | 16.83 | 16.83 | 16.83 | -0.237% | 3 | 1,144 | +10.517% |
| 2025-11-14 | 16.95 | 16.95 | 16.87 | 16.87 | +8.210% | 2 | 1,147 | +10.255% |
| 2025-11-13 | 15.59 | 15.59 | 15.59 | 15.59 | +0.776% | 50 | 1,147 | +19.307% |
| 2025-11-12 | 14.80 | 15.47 | 14.80 | 15.47 | +1.978% | 6 | 1,100 | +20.233% |
| 2025-11-07 | 15.17 | 15.17 | 15.17 | 15.17 | -0.979% | 5 | 1,100 | +22.610% |
| 2025-11-06 | 15.60 | 15.60 | 15.32 | 15.32 | +5.292% | 7 | 1,100 | +21.410% |
| 2025-11-05 | 14.65 | 14.71 | 14.55 | 14.55 | -7.325% | 41 | 1,099 | +27.835% |
| 2025-11-04 | 14.90 | 15.70 | 14.57 | 15.70 | +9.790% | 96 | 1,097 | +18.471% |
| 2025-11-03 | 14.30 | 14.30 | 14.30 | 14.30 | +5.380% | 1 | 1,037 | +30.070% |
| 2025-10-31 | 13.30 | 13.57 | 13.30 | 13.57 | -3.827% | 40 | 1,037 | +37.067% |
| 2025-10-30 | 13.90 | 14.11 | 13.90 | 14.11 | +3.750% | 6 | 1,075 | +31.821% |
| 2025-10-29 | 13.40 | 13.60 | 13.40 | 13.60 | +4.777% | 6 | 1,079 | +36.765% |
| 2025-10-28 | 12.72 | 12.98 | 12.72 | 12.98 | +1.406% | 37 | 1,079 | +43.297% |
| 2025-10-27 | 12.99 | 12.99 | 12.80 | 12.80 | -7.914% | 7 | 1,043 | +45.313% |
| 2025-10-24 | 14.25 | 14.25 | 13.90 | 13.90 | -2.933% | 6 | 1,043 | +33.813% |
| 2025-10-23 | 14.32 | 14.32 | 14.32 | 14.32 | -5.166% | 1 | 1,044 | +29.888% |
| 2025-10-22 | 15.10 | 15.10 | 15.10 | 15.10 | +7.092% | 7 | 1,043 | +23.179% |
| 2025-10-21 | 14.70 | 14.70 | 13.80 | 14.10 | -1.399% | 17 | 1,043 | +31.915% |
| 2025-10-20 | 14.30 | 14.30 | 14.30 | 14.30 | -6.840% | 5 | 1,038 | +30.070% |
| 2025-10-17 | 15.90 | 15.90 | 15.35 | 15.35 | +1.993% | 2 | 1,038 | +21.173% |
| 2025-10-16 | 14.90 | 15.05 | 14.90 | 15.05 | +7.500% | 8 | 1,038 | +23.588% |
| 2025-10-15 | 13.90 | 14.03 | 13.90 | 14.00 | +2.190% | 9 | 1,040 | +32.857% |
| 2025-10-14 | 13.82 | 13.85 | 13.70 | 13.70 | +4.500% | 11 | 1,039 | +35.766% |
| 2025-10-13 | 13.23 | 13.28 | 13.11 | 13.11 | +2.023% | 11 | 1,036 | +41.876% |
| 2025-10-10 | 11.82 | 12.85 | 11.82 | 12.85 | +6.905% | 6 | 1,031 | +44.747% |
| 2025-10-09 | 12.02 | 12.02 | 12.02 | 12.02 | +1.435% | 2 | 1,030 | +54.742% |
| 2025-10-07 | 11.05 | 11.85 | 11.05 | 11.85 | +10.130% | 82 | 948 | +56.962% |
| 2025-10-06 | 10.62 | 10.76 | 10.59 | 10.76 | -2.182% | 14 | 948 | +72.862% |
| 2025-10-03 | 11.00 | 11.00 | 11.00 | 11.00 | -0.091% | 1 | 951 | +69.091% |
| 2025-10-02 | 11.01 | 11.01 | 11.01 | 11.01 | -10.122% | 2 | 950 | +68.937% |
| 2025-09-30 | 12.25 | 12.25 | 12.25 | 12.25 | +1.156% | 2 | 948 | +51.837% |
| 2025-09-29 | 12.17 | 12.17 | 12.11 | 12.11 | -6.846% | 18 | 947 | +53.592% |
| 2025-09-26 | 13.00 | 13.00 | 13.00 | 13.00 | -1.664% | 1 | 930 | +43.077% |
| 2025-09-25 | 12.55 | 13.22 | 12.55 | 13.22 | +9.710% | 6 | 929 | +40.696% |
| 2025-09-24 | 12.33 | 12.33 | 12.00 | 12.05 | -1.713% | 10 | 925 | +54.357% |
| 2025-09-23 | 12.20 | 12.26 | 12.20 | 12.26 | +1.072% | 7 | 922 | +51.713% |
| 2025-09-22 | 12.13 | 12.13 | 12.13 | 12.13 | +4.840% | 5 | 917 | +53.339% |
| 2025-09-16 | 11.57 | 11.57 | 11.57 | 11.57 | -0.516% | 1 | 912 | +60.761% |
| 2025-09-15 | 11.74 | 11.74 | 11.63 | 11.63 | -1.357% | 2 | 911 | +59.931% |
| 2025-09-11 | 11.79 | 11.79 | 11.79 | 11.79 | -1.421% | 1 | 912 | +57.761% |
| 2025-09-10 | 11.97 | 11.97 | 11.96 | 11.96 | -1.967% | 2 | 911 | +55.518% |
| 2025-09-09 | 12.20 | 12.20 | 12.20 | 12.20 | -0.813% | 1 | 909 | +52.459% |
| 2025-09-08 | 12.35 | 12.40 | 12.25 | 12.30 | -3.756% | 13 | 909 | +51.220% |
| 2025-09-05 | 12.78 | 12.78 | 12.78 | 12.78 | +0.235% | 1 | 899 | +45.540% |
| 2025-09-02 | 12.75 | 12.75 | 12.75 | 12.75 | -4.851% | 1 | 898 | +45.882% |
| 2025-08-29 | 13.34 | 13.40 | 13.34 | 13.40 | +6.097% | 2 | 897 | +38.806% |
| 2025-08-28 | 12.62 | 12.63 | 12.62 | 12.63 | -0.158% | 5 | 897 | +47.268% |
| 2025-08-27 | 12.80 | 12.80 | 12.65 | 12.65 | -3.948% | 3 | 892 | +47.036% |
| 2025-08-25 | 13.17 | 13.17 | 13.17 | 13.17 | +9.023% | 1 | 889 | +41.230% |
| 2025-08-22 | 12.91 | 12.91 | 12.08 | 12.08 | -6.862% | 2 | 888 | +53.974% |
| 2025-08-21 | 12.97 | 12.97 | 12.97 | 12.97 | +2.530% | 2 | 887 | +43.408% |
| 2025-08-20 | 12.69 | 12.73 | 12.65 | 12.65 | -0.158% | 63 | 887 | +47.036% |
| 2025-08-19 | 12.82 | 13.01 | 12.55 | 12.67 | +14.041% | 955 | 828 | +46.803% |
| 2025-08-13 | 11.33 | 11.33 | 11.11 | 11.11 | -3.643% | 30 | 74 | +67.417% |
| 2025-08-12 | 11.59 | 11.59 | 11.53 | 11.53 | +2.489% | 70 | 75 | +61.318% |
| 2025-08-11 | 11.20 | 11.25 | 11.20 | 11.25 | -4.661% | 160 | 135 | +65.333% |
| 2025-08-08 | 11.80 | 11.80 | 11.80 | 11.80 | +1.288% | 5 | 79 | +57.627% |
| 2025-08-07 | 11.77 | 11.77 | 11.65 | 11.65 | -6.048% | 4 | 74 | +59.657% |
| 2025-08-06 | 12.40 | 12.40 | 12.40 | 12.40 | -1.587% | 3 | 77 | +50.000% |
| 2025-08-05 | 12.57 | 12.83 | 12.57 | 12.60 | +5.528% | 13 | 77 | +47.619% |
| 2025-07-28 | 12.09 | 12.09 | 11.94 | 11.94 | +1.186% | 2 | 72 | +55.779% |
| 2025-07-18 | 11.80 | 11.80 | 11.80 | 11.80 | +0.255% | 6 | 72 | +57.627% |
| 2025-07-17 | 11.77 | 11.77 | 11.77 | 11.77 | +0.170% | 2 | 67 | +58.029% |
| 2025-07-16 | 11.75 | 11.75 | 11.70 | 11.75 | +2.800% | 14 | 65 | +58.298% |
| 2025-07-14 | 11.38 | 11.43 | 11.37 | 11.43 | -6.541% | 50 | 53 | +62.730% |
| 2025-07-11 | 12.34 | 12.34 | 12.23 | 12.23 | -7.419% | 4 | 23 | +52.085% |
| 2025-07-10 | 13.25 | 13.32 | 13.21 | 13.21 | -3.577% | 20 | 22 | +40.802% |
| 2025-07-09 | 13.70 | 13.70 | 13.70 | 13.70 | -8.422% | 35 | 2 | +35.766% |
| 2025-07-01 | 14.96 | 14.96 | 14.96 | 14.96 | -0.796% | 1 | 37 | +24.332% |
| 2025-06-27 | 15.19 | 15.19 | 15.08 | 15.08 | -33.568% | 2 | 36 | +23.342% |
| 2025-03-26 | 22.70 | 22.70 | 22.70 | 22.70 | +3.182% | 35 | 36 | -18.062% |
| 2025-02-03 | 22.00 | 22.00 | 22.00 | 22.00 | +11.392% | 3 | 1 | -15.455% |
| 2025-01-31 | 19.75 | 19.75 | 19.75 | 19.75 | -16.349% | 6 | 4 | -5.823% |
| 2025-01-07 | 23.52 | 23.61 | 23.51 | 23.61 | +0.127% | 5 | 1 | -21.220% |
| 2025-01-02 | 23.58 | 23.58 | 23.58 | 23.58 | -2.683% | 1 | 6 | -21.120% |
| 2024-12-19 | 23.64 | 24.23 | 23.64 | 24.23 | 0.000% | 5 | 5 | -23.236% |