IBIT270115P00066000
IBIT Jan 15 2027 66.00 Put
optionOPRA
InactiveSep 18, 2026
20.33USD-29.775%(-8.62)1Vol8OI
IBIT270115P00066000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 20.33 | 20.33 | 20.33 | 20.33 | -29.775% | 1 | 7 | 0.000% |
| 2026-08-19 | 28.97 | 28.97 | 28.95 | 28.95 | -1.059% | 6 | 7 | -29.775% |
| 2026-08-18 | 29.23 | 29.28 | 29.23 | 29.26 | -4.379% | 7 | 7 | -30.519% |
| 2026-07-17 | 30.60 | 30.60 | 30.60 | 30.60 | +1.325% | 1 | 7 | -33.562% |
| 2026-07-07 | 30.20 | 30.20 | 30.20 | 30.20 | -4.882% | 1 | 42 | -32.682% |
| 2026-07-01 | 31.75 | 31.75 | 31.75 | 31.75 | +8.919% | 63 | 42 | -35.969% |
| 2026-06-22 | 29.15 | 29.15 | 29.15 | 29.15 | -2.017% | 1 | 42 | -30.257% |
| 2026-06-12 | 29.75 | 29.75 | 29.75 | 29.75 | -0.833% | 5 | 37 | -31.664% |
| 2026-06-11 | 30.00 | 30.00 | 30.00 | 30.00 | -3.069% | 1 | 36 | -32.233% |
| 2026-06-10 | 30.95 | 30.95 | 30.95 | 30.95 | -2.057% | 2 | 110 | -34.313% |
| 2026-06-05 | 31.55 | 31.60 | 31.55 | 31.60 | +23.197% | 20 | 541 | -35.665% |
| 2026-06-01 | 25.65 | 25.65 | 25.65 | 25.65 | +10.323% | 6 | 2,404 | -20.741% |
| 2026-05-26 | 23.50 | 23.50 | 23.16 | 23.25 | +3.563% | 60 | 2,464 | -12.559% |
| 2026-05-20 | 22.45 | 22.45 | 22.45 | 22.45 | -16.512% | 2 | 2,466 | -9.443% |
| 2026-03-24 | 26.86 | 26.89 | 26.86 | 26.89 | +0.863% | 2 | 2,466 | -24.396% |
| 2026-03-11 | 26.58 | 26.66 | 26.58 | 26.66 | +1.100% | 10 | 2,466 | -23.743% |
| 2026-03-05 | 26.30 | 26.37 | 26.30 | 26.37 | -5.989% | 2 | 2,466 | -22.905% |
| 2026-02-12 | 28.10 | 28.10 | 28.05 | 28.05 | +3.620% | 42 | 2,482 | -27.522% |
| 2026-02-09 | 27.00 | 27.07 | 27.00 | 27.07 | +2.190% | 2 | 2,440 | -24.898% |
| 2026-02-06 | 26.42 | 26.49 | 26.42 | 26.49 | +3.315% | 2 | 2,440 | -23.254% |
| 2026-02-04 | 25.66 | 25.66 | 25.64 | 25.64 | +40.109% | 2 | 2,440 | -20.710% |
| 2026-01-23 | 18.30 | 18.30 | 18.30 | 18.30 | -1.719% | 5 | 2,438 | +11.093% |
| 2026-01-22 | 18.60 | 18.62 | 18.60 | 18.62 | +1.749% | 20 | 2,433 | +9.184% |
| 2026-01-21 | 18.30 | 18.30 | 18.30 | 18.30 | -1.613% | 10 | 2,417 | +11.093% |
| 2026-01-20 | 18.16 | 18.60 | 18.16 | 18.60 | +3.047% | 25 | 2,409 | +9.301% |
| 2026-01-09 | 18.05 | 18.05 | 18.05 | 18.05 | -2.168% | 2 | 2,384 | +12.632% |
| 2026-01-08 | 18.45 | 18.45 | 18.45 | 18.45 | -0.378% | 2 | 2,386 | +10.190% |
| 2026-01-07 | 18.25 | 18.52 | 18.25 | 18.52 | -3.037% | 4 | 2,386 | +9.773% |
| 2025-12-30 | 19.10 | 19.10 | 19.10 | 19.10 | -2.551% | 4 | 2,385 | +6.440% |
| 2025-12-29 | 19.60 | 19.60 | 19.60 | 19.60 | -5.815% | 1 | 2,385 | +3.724% |
| 2025-12-17 | 20.81 | 20.81 | 20.81 | 20.81 | +11.582% | 1 | 2,385 | -2.307% |
| 2025-12-10 | 18.65 | 18.65 | 18.65 | 18.65 | -0.161% | 2 | 2,386 | +9.008% |
| 2025-12-09 | 18.68 | 18.68 | 18.68 | 18.68 | -13.758% | 10 | 2,384 | +8.833% |
| 2025-12-01 | 21.66 | 21.66 | 21.66 | 21.66 | +3.143% | 5 | 2,394 | -6.140% |
| 2025-11-24 | 21.00 | 21.00 | 21.00 | 21.00 | -4.934% | 3 | 2,394 | -3.190% |
| 2025-11-21 | 22.30 | 22.75 | 21.90 | 22.09 | +12.132% | 56 | 2,395 | -7.967% |
| 2025-11-18 | 19.70 | 19.70 | 19.70 | 19.70 | +1.337% | 400 | 2,435 | +3.198% |
| 2025-11-17 | 18.39 | 19.44 | 18.39 | 19.44 | +11.404% | 341 | 2,835 | +4.578% |
| 2025-11-13 | 17.45 | 17.45 | 17.45 | 17.45 | +8.050% | 1 | 3,175 | +16.504% |
| 2025-11-11 | 16.15 | 16.15 | 16.15 | 16.15 | -3.409% | 3 | 3,175 | +25.882% |
| 2025-11-06 | 16.72 | 16.72 | 16.72 | 16.72 | +4.828% | 5 | 3,175 | +21.591% |
| 2025-11-05 | 15.95 | 15.95 | 15.95 | 15.95 | -6.176% | 40 | 3,180 | +27.461% |
| 2025-11-04 | 16.25 | 17.05 | 15.70 | 17.00 | +16.838% | 26 | 3,180 | +19.588% |
| 2025-10-31 | 14.55 | 14.55 | 14.55 | 14.55 | +4.978% | 40 | 3,179 | +39.725% |
| 2025-10-27 | 13.86 | 13.86 | 13.86 | 13.86 | -9.707% | 3 | 3,176 | +46.681% |
| 2025-10-24 | 15.35 | 15.35 | 15.35 | 15.35 | 0.000% | 2,000 | 3,176 | +32.443% |
| 2025-10-21 | 15.30 | 15.35 | 15.30 | 15.35 | +0.261% | 45 | 1,176 | +32.443% |
| 2025-10-16 | 15.32 | 15.32 | 15.29 | 15.31 | +6.319% | 8 | 1,136 | +32.789% |
| 2025-10-13 | 14.40 | 14.40 | 14.40 | 14.40 | +1.266% | 5 | 1,144 | +41.181% |
| 2025-10-10 | 13.99 | 14.22 | 13.99 | 14.22 | +12.411% | 6 | 1,139 | +42.968% |
| 2025-10-08 | 12.65 | 12.65 | 12.65 | 12.65 | +1.606% | 1 | 1,133 | +60.711% |
| 2025-10-07 | 11.90 | 12.50 | 11.90 | 12.45 | +6.501% | 6 | 1,132 | +63.293% |
| 2025-10-06 | 11.45 | 11.69 | 11.45 | 11.69 | -1.350% | 65 | 1,132 | +73.909% |
| 2025-10-03 | 12.00 | 12.00 | 11.82 | 11.85 | -6.472% | 8 | 1,074 | +71.561% |
| 2025-10-01 | 12.72 | 12.72 | 12.67 | 12.67 | -12.075% | 9 | 1,067 | +60.458% |
| 2025-09-26 | 14.41 | 14.41 | 14.41 | 14.41 | +0.278% | 1 | 1,058 | +41.083% |
| 2025-09-25 | 14.37 | 14.37 | 14.37 | 14.37 | +8.864% | 4 | 1,058 | +41.475% |
| 2025-09-24 | 13.20 | 13.20 | 13.20 | 13.20 | +8.911% | 1 | 1,058 | +54.015% |
| 2025-09-18 | 12.12 | 12.12 | 12.12 | 12.12 | -5.313% | 1 | 1,057 | +67.739% |
| 2025-09-16 | 12.65 | 12.80 | 12.65 | 12.80 | +0.946% | 20 | 1,056 | +58.828% |
| 2025-09-15 | 12.68 | 12.68 | 12.68 | 12.68 | +1.766% | 1 | 1,036 | +60.331% |
| 2025-09-12 | 12.46 | 12.46 | 12.46 | 12.46 | -2.732% | 3 | 1,036 | +63.162% |
| 2025-09-11 | 12.81 | 12.81 | 12.81 | 12.81 | -6.972% | 1 | 1,033 | +58.704% |
| 2025-09-09 | 13.77 | 13.77 | 13.77 | 13.77 | +2.227% | 1 | 1,032 | +47.640% |
| 2025-09-08 | 13.47 | 13.47 | 13.47 | 13.47 | -1.319% | 1 | 1,033 | +50.928% |
| 2025-09-03 | 13.65 | 13.65 | 13.65 | 13.65 | -1.728% | 2 | 1,032 | +48.938% |
| 2025-09-02 | 13.89 | 13.89 | 13.89 | 13.89 | -2.321% | 1 | 1,030 | +46.364% |
| 2025-08-25 | 14.22 | 14.22 | 14.22 | 14.22 | +8.550% | 3 | 1,029 | +42.968% |
| 2025-08-22 | 13.99 | 13.99 | 13.10 | 13.10 | -3.250% | 4 | 1,029 | +55.191% |
| 2025-08-18 | 13.40 | 13.54 | 13.40 | 13.54 | +2.888% | 2 | 1,029 | +50.148% |
| 2025-08-14 | 13.15 | 13.16 | 13.15 | 13.16 | +9.667% | 2 | 1,028 | +54.483% |
| 2025-08-13 | 12.00 | 12.00 | 12.00 | 12.00 | -2.041% | 1 | 1,026 | +69.417% |
| 2025-08-11 | 12.25 | 12.25 | 12.24 | 12.25 | -4.891% | 4 | 1,027 | +65.959% |
| 2025-08-08 | 12.76 | 12.92 | 12.68 | 12.88 | +0.940% | 742 | 1,027 | +57.842% |
| 2025-08-07 | 13.06 | 13.06 | 12.76 | 12.76 | -6.520% | 2 | 309 | +59.326% |
| 2025-08-05 | 13.55 | 13.83 | 13.54 | 13.65 | +0.220% | 43 | 311 | +48.938% |
| 2025-08-04 | 13.59 | 13.62 | 13.59 | 13.62 | -0.945% | 40 | 341 | +49.266% |
| 2025-08-01 | 13.75 | 13.75 | 13.75 | 13.75 | +5.364% | 10 | 325 | +47.855% |
| 2025-07-30 | 12.92 | 13.05 | 12.92 | 13.05 | -0.153% | 6 | 325 | +55.785% |
| 2025-07-29 | 13.07 | 13.07 | 13.07 | 13.07 | -0.229% | 1 | 321 | +55.547% |
| 2025-07-28 | 12.98 | 13.10 | 12.98 | 13.10 | -4.240% | 4 | 320 | +55.191% |
| 2025-07-25 | 13.54 | 13.80 | 13.54 | 13.68 | +9.440% | 256 | 322 | +48.611% |
| 2025-07-14 | 12.38 | 12.50 | 12.38 | 12.50 | -5.159% | 17 | 70 | +62.640% |
| 2025-07-11 | 13.40 | 13.48 | 13.18 | 13.18 | -8.472% | 37 | 60 | +54.249% |
| 2025-07-10 | 14.40 | 14.40 | 14.40 | 14.40 | -4.382% | 5 | 63 | +41.181% |
| 2025-07-08 | 15.06 | 15.06 | 15.06 | 15.06 | -4.381% | 2 | 58 | +34.993% |
| 2025-07-07 | 15.70 | 15.80 | 15.70 | 15.75 | -27.586% | 32 | 58 | +29.079% |
| 2025-05-06 | 21.75 | 21.75 | 21.75 | 21.75 | -2.685% | 12 | 34 | -6.529% |
| 2025-02-11 | 22.35 | 22.35 | 22.35 | 22.35 | -0.667% | 1 | 34 | -9.038% |
| 2025-02-10 | 22.50 | 22.50 | 22.50 | 22.50 | -20.775% | 1 | 34 | -9.644% |
| 2024-11-25 | 28.61 | 28.61 | 28.40 | 28.40 | +1.429% | 13 | 33 | -28.415% |
| 2024-11-20 | 27.90 | 28.00 | 27.90 | 28.00 | 0.000% | 21 | 21 | -27.393% |