IBIT270115P00067000
IBIT Jan 15 2027 67.00 Put
optionOPRA
InactiveSep 18, 2026
21.20USD-6.690%(-1.52)4Vol5OI
IBIT270115P00067000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 21.21 | 21.21 | 21.20 | 21.20 | -6.690% | 4 | 1 | 0.000% |
| 2026-09-11 | 22.72 | 22.72 | 22.72 | 22.72 | +1.747% | 1 | 10 | -6.690% |
| 2026-09-09 | 22.34 | 22.34 | 22.33 | 22.33 | -3.750% | 4 | 6 | -5.060% |
| 2026-09-02 | 23.20 | 23.20 | 23.20 | 23.20 | -0.727% | 1 | 6 | -8.621% |
| 2026-08-21 | 23.45 | 23.45 | 23.37 | 23.37 | -10.836% | 2 | 6 | -9.285% |
| 2026-08-20 | 26.21 | 26.21 | 26.21 | 26.21 | -13.669% | 1 | 6 | -19.115% |
| 2026-08-07 | 30.36 | 30.36 | 30.36 | 30.36 | -1.493% | 2 | 8 | -30.171% |
| 2026-08-03 | 30.81 | 30.82 | 30.81 | 30.82 | -8.817% | 2 | 10 | -31.213% |
| 2026-06-30 | 33.80 | 33.80 | 33.80 | 33.80 | +7.302% | 1 | 10 | -37.278% |
| 2026-06-18 | 31.50 | 31.50 | 31.50 | 31.50 | +4.582% | 400 | 1,060 | -32.698% |
| 2026-06-17 | 30.12 | 30.12 | 30.12 | 30.12 | -1.440% | 1,590 | 1,060 | -29.615% |
| 2026-06-04 | 30.95 | 31.05 | 30.55 | 30.56 | +4.550% | 1,770 | 1,395 | -30.628% |
| 2026-06-03 | 29.23 | 29.23 | 29.23 | 29.23 | +9.681% | 5 | 5,181 | -27.472% |
| 2026-06-01 | 26.65 | 26.65 | 26.65 | 26.65 | +12.542% | 3 | 5,184 | -20.450% |
| 2026-05-26 | 23.68 | 23.68 | 23.68 | 23.68 | +0.339% | 1 | 5,224 | -10.473% |
| 2026-05-20 | 23.60 | 23.60 | 23.60 | 23.60 | +6.163% | 2 | 5,224 | -10.169% |
| 2026-05-08 | 22.23 | 22.23 | 22.23 | 22.23 | -6.597% | 1 | 5,224 | -4.633% |
| 2026-04-30 | 23.80 | 23.80 | 23.80 | 23.80 | -3.370% | 1 | 5,224 | -10.924% |
| 2026-04-14 | 24.70 | 24.70 | 24.63 | 24.63 | -8.812% | 7 | 5,224 | -13.926% |
| 2026-04-09 | 26.95 | 27.01 | 26.95 | 27.01 | -5.724% | 10 | 5,217 | -21.511% |
| 2026-04-07 | 28.65 | 28.65 | 28.65 | 28.65 | -0.968% | 2 | 5,217 | -26.003% |
| 2026-03-31 | 28.93 | 28.93 | 28.93 | 28.93 | +4.440% | 13 | 5,217 | -26.720% |
| 2026-03-11 | 27.65 | 27.70 | 27.65 | 27.70 | +1.577% | 2 | 5,211 | -23.466% |
| 2026-03-05 | 27.23 | 27.27 | 27.23 | 27.27 | -5.313% | 2 | 5,211 | -22.259% |
| 2026-03-03 | 28.80 | 28.80 | 28.80 | 28.80 | -3.518% | 2 | 5,211 | -26.389% |
| 2026-02-27 | 29.85 | 29.85 | 29.85 | 29.85 | -2.674% | 1 | 5,213 | -28.978% |
| 2026-02-23 | 30.67 | 30.67 | 30.67 | 30.67 | +5.759% | 5 | 5,214 | -30.877% |
| 2026-02-20 | 29.00 | 29.00 | 29.00 | 29.00 | -2.027% | 1 | 5,214 | -26.897% |
| 2026-02-18 | 29.60 | 29.60 | 29.60 | 29.60 | -1.169% | 1 | 5,214 | -28.378% |
| 2026-02-12 | 29.95 | 29.95 | 29.95 | 29.95 | +0.033% | 2 | 5,213 | -29.215% |
| 2026-02-11 | 29.35 | 29.94 | 29.30 | 29.94 | +7.120% | 6 | 5,211 | -29.192% |
| 2026-02-09 | 27.83 | 27.99 | 27.83 | 27.95 | +1.859% | 8 | 5,213 | -24.150% |
| 2026-02-06 | 27.25 | 27.44 | 27.25 | 27.44 | +3.197% | 2 | 5,213 | -22.741% |
| 2026-02-04 | 26.59 | 26.59 | 26.59 | 26.59 | +7.608% | 1 | 5,214 | -20.271% |
| 2026-02-03 | 24.71 | 24.71 | 24.71 | 24.71 | +3.173% | 5 | 5,214 | -14.205% |
| 2026-02-02 | 23.93 | 23.95 | 23.93 | 23.95 | +19.451% | 8 | 5,212 | -11.482% |
| 2026-01-26 | 20.05 | 20.05 | 20.05 | 20.05 | +3.085% | 1 | 5,207 | +5.736% |
| 2026-01-22 | 19.45 | 19.45 | 19.45 | 19.45 | +4.178% | 1 | 5,207 | +8.997% |
| 2026-01-12 | 18.67 | 18.67 | 18.67 | 18.67 | -1.737% | 1 | 5,207 | +13.551% |
| 2026-01-08 | 19.30 | 19.30 | 19.00 | 19.00 | -2.913% | 2 | 5,206 | +11.579% |
| 2026-01-02 | 19.64 | 19.64 | 19.57 | 19.57 | -4.303% | 2 | 5,207 | +8.329% |
| 2025-12-31 | 20.45 | 20.45 | 20.45 | 20.45 | -2.059% | 9 | 5,207 | +3.667% |
| 2025-12-16 | 20.88 | 20.88 | 20.88 | 20.88 | -3.601% | 1 | 5,207 | +1.533% |
| 2025-12-15 | 21.66 | 21.66 | 21.66 | 21.66 | +7.547% | 1 | 5,207 | -2.124% |
| 2025-12-12 | 20.14 | 20.14 | 20.14 | 20.14 | +6.280% | 3 | 5,206 | +5.263% |
| 2025-12-09 | 19.78 | 19.78 | 18.95 | 18.95 | -13.667% | 37 | 5,206 | +11.873% |
| 2025-11-24 | 21.98 | 22.08 | 21.90 | 21.95 | -5.996% | 7 | 5,206 | -3.417% |
| 2025-11-21 | 23.35 | 23.35 | 23.35 | 23.35 | +5.704% | 2 | 5,201 | -9.208% |
| 2025-11-20 | 22.09 | 22.09 | 22.09 | 22.09 | +10.450% | 1 | 5,201 | -4.029% |
| 2025-11-18 | 20.00 | 20.00 | 20.00 | 20.00 | +3.734% | 1 | 5,201 | +6.000% |
| 2025-11-17 | 19.25 | 19.30 | 19.25 | 19.28 | +15.449% | 10 | 5,201 | +9.959% |
| 2025-11-11 | 16.70 | 16.70 | 16.70 | 16.70 | +3.534% | 13 | 5,182 | +26.946% |
| 2025-11-10 | 16.13 | 16.13 | 16.13 | 16.13 | -4.556% | 2 | 5,182 | +31.432% |
| 2025-11-07 | 17.80 | 17.80 | 16.90 | 16.90 | -2.425% | 2 | 5,184 | +25.444% |
| 2025-11-06 | 17.25 | 17.32 | 17.25 | 17.32 | +4.337% | 2 | 5,183 | +22.402% |
| 2025-11-05 | 16.77 | 16.77 | 16.60 | 16.60 | -3.991% | 42 | 5,184 | +27.711% |
| 2025-11-04 | 16.80 | 17.29 | 16.80 | 17.29 | +9.708% | 28 | 5,181 | +22.614% |
| 2025-11-03 | 15.76 | 15.76 | 15.76 | 15.76 | +4.164% | 1 | 5,200 | +34.518% |
| 2025-10-31 | 15.25 | 15.40 | 15.13 | 15.13 | -1.433% | 3,768 | 5,200 | +40.119% |
| 2025-10-29 | 15.15 | 15.35 | 15.15 | 15.35 | -9.706% | 12 | 1,462 | +38.111% |
| 2025-10-22 | 17.00 | 17.00 | 17.00 | 17.00 | +7.595% | 25 | 1,450 | +24.706% |
| 2025-10-21 | 16.23 | 16.23 | 15.70 | 15.80 | +1.347% | 31 | 1,450 | +34.177% |
| 2025-10-15 | 15.59 | 15.59 | 15.59 | 15.59 | +0.516% | 13 | 1,441 | +35.985% |
| 2025-10-14 | 15.51 | 15.51 | 15.51 | 15.51 | +7.484% | 4 | 1,428 | +36.686% |
| 2025-10-10 | 14.30 | 14.52 | 14.30 | 14.43 | +9.153% | 13 | 1,428 | +46.916% |
| 2025-10-08 | 13.22 | 13.22 | 13.22 | 13.22 | -0.825% | 1 | 1,420 | +60.363% |
| 2025-10-07 | 12.62 | 13.35 | 12.62 | 13.33 | +10.622% | 12 | 1,421 | +59.040% |
| 2025-10-06 | 12.05 | 12.05 | 12.05 | 12.05 | -4.743% | 20 | 1,421 | +75.934% |
| 2025-10-02 | 12.73 | 12.74 | 12.65 | 12.65 | -3.802% | 32 | 1,421 | +67.589% |
| 2025-10-01 | 13.26 | 13.26 | 13.15 | 13.15 | -5.464% | 426 | 1,420 | +61.217% |
| 2025-09-30 | 13.91 | 13.91 | 13.91 | 13.91 | -5.695% | 1 | 1,019 | +52.408% |
| 2025-09-25 | 14.75 | 14.75 | 14.75 | 14.75 | +6.498% | 14 | 1,020 | +43.729% |
| 2025-09-22 | 13.83 | 13.85 | 13.83 | 13.85 | +5.323% | 200 | 1,020 | +53.069% |
| 2025-09-16 | 13.15 | 13.15 | 13.15 | 13.15 | -0.979% | 3 | 820 | +61.217% |
| 2025-09-15 | 13.30 | 13.34 | 13.28 | 13.28 | +2.390% | 108 | 820 | +59.639% |
| 2025-09-12 | 12.97 | 12.97 | 12.97 | 12.97 | -4.492% | 100 | 715 | +63.454% |
| 2025-09-11 | 13.58 | 13.58 | 13.58 | 13.58 | -6.986% | 1 | 615 | +56.112% |
| 2025-09-04 | 14.80 | 14.80 | 14.60 | 14.60 | +3.399% | 109 | 614 | +45.205% |
| 2025-09-03 | 14.00 | 14.12 | 14.00 | 14.12 | -2.621% | 5 | 523 | +50.142% |
| 2025-09-02 | 14.50 | 14.50 | 14.50 | 14.50 | -0.344% | 100 | 522 | +46.207% |
| 2025-08-27 | 14.55 | 14.55 | 14.55 | 14.55 | +6.437% | 6 | 422 | +45.704% |
| 2025-08-22 | 13.67 | 13.67 | 13.67 | 13.67 | -6.689% | 1 | 428 | +55.084% |
| 2025-08-21 | 14.33 | 14.65 | 14.33 | 14.65 | +1.034% | 101 | 429 | +44.710% |
| 2025-08-19 | 14.50 | 14.50 | 14.50 | 14.50 | +3.571% | 1 | 430 | +46.207% |
| 2025-08-18 | 14.00 | 14.00 | 14.00 | 14.00 | +1.818% | 25 | 429 | +51.429% |
| 2025-08-14 | 13.30 | 13.75 | 13.30 | 13.75 | +6.014% | 18 | 429 | +54.182% |
| 2025-08-11 | 12.97 | 12.97 | 12.97 | 12.97 | -3.926% | 1 | 422 | +63.454% |
| 2025-08-08 | 13.50 | 13.50 | 13.50 | 13.50 | +0.372% | 1 | 422 | +57.037% |
| 2025-08-07 | 13.40 | 13.45 | 13.40 | 13.45 | +0.749% | 400 | 421 | +57.621% |
| 2025-07-31 | 13.35 | 13.35 | 13.35 | 13.35 | -1.184% | 1 | 123 | +58.801% |
| 2025-07-30 | 13.51 | 13.51 | 13.51 | 13.51 | -1.387% | 3 | 122 | +56.921% |
| 2025-07-28 | 13.58 | 13.70 | 13.58 | 13.70 | +1.406% | 2 | 119 | +54.745% |
| 2025-07-24 | 13.47 | 13.51 | 13.42 | 13.51 | -0.074% | 3 | 118 | +56.921% |
| 2025-07-22 | 13.49 | 13.52 | 13.49 | 13.52 | -1.958% | 2 | 116 | +56.805% |
| 2025-07-21 | 13.41 | 13.79 | 13.41 | 13.79 | +2.148% | 4 | 116 | +53.735% |
| 2025-07-17 | 13.50 | 13.50 | 13.50 | 13.50 | +1.124% | 1 | 115 | +57.037% |
| 2025-07-16 | 13.35 | 13.35 | 13.35 | 13.35 | -1.838% | 1 | 114 | +58.801% |
| 2025-07-15 | 13.33 | 13.60 | 13.33 | 13.60 | +5.919% | 3 | 113 | +55.882% |
| 2025-07-14 | 12.84 | 12.84 | 12.84 | 12.84 | -6.754% | 33 | 111 | +65.109% |
| 2025-07-11 | 13.90 | 13.90 | 13.77 | 13.77 | -6.390% | 67 | 111 | +53.958% |
| 2025-07-10 | 14.83 | 14.83 | 14.71 | 14.71 | -5.886% | 2 | 67 | +44.120% |
| 2025-07-09 | 15.63 | 15.63 | 15.63 | 15.63 | -2.919% | 33 | 73 | +35.637% |
| 2025-07-07 | 16.10 | 16.10 | 16.10 | 16.10 | -5.572% | 33 | 73 | +31.677% |
| 2025-06-25 | 17.05 | 17.05 | 17.05 | 17.05 | -2.011% | 30 | 40 | +24.340% |
| 2025-06-11 | 17.35 | 17.40 | 17.35 | 17.40 | -11.224% | 30 | 47 | +21.839% |
| 2025-05-14 | 19.60 | 19.60 | 19.60 | 19.60 | -10.092% | 11 | 17 | +8.163% |
| 2025-05-02 | 21.80 | 21.80 | 21.80 | 21.80 | -11.346% | 44 | 7 | -2.752% |
| 2025-04-21 | 24.59 | 24.59 | 24.59 | 24.59 | -4.505% | 1 | 23 | -13.786% |
| 2025-02-25 | 25.75 | 25.75 | 25.75 | 25.75 | 0.000% | 22 | 22 | -17.670% |