IBIT270115P00068000
IBIT Jan 15 2027 68.00 Put
optionOPRA
InactiveJun 3, 2026
30.25USD+14.151%(+3.75)1Vol1OI
IBIT270115P00068000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 30.25 | 30.25 | 30.25 | 30.25 | +14.151% | 1 | 500 | 0.000% |
| 2026-05-29 | 26.60 | 26.65 | 26.50 | 26.50 | +3.435% | 16 | 840 | +14.151% |
| 2026-05-27 | 25.62 | 25.62 | 25.62 | 25.62 | +4.104% | 1 | 948 | +18.072% |
| 2026-05-26 | 24.61 | 24.61 | 24.61 | 24.61 | -8.103% | 1 | 948 | +22.918% |
| 2026-04-10 | 26.78 | 26.78 | 26.78 | 26.78 | -11.118% | 7 | 948 | +12.957% |
| 2026-03-31 | 30.13 | 30.13 | 30.13 | 30.13 | -1.536% | 6 | 948 | +0.398% |
| 2026-03-30 | 29.88 | 30.60 | 29.88 | 30.60 | +13.924% | 3 | 948 | -1.144% |
| 2026-03-17 | 26.86 | 26.86 | 26.86 | 26.86 | -5.886% | 1 | 948 | +12.621% |
| 2026-03-11 | 28.39 | 28.54 | 28.37 | 28.54 | -9.540% | 10 | 950 | +5.992% |
| 2026-02-23 | 31.55 | 31.55 | 31.55 | 31.55 | +3.341% | 5 | 950 | -4.120% |
| 2026-02-19 | 30.53 | 30.53 | 30.53 | 30.53 | +1.260% | 1 | 950 | -0.917% |
| 2026-02-18 | 30.15 | 30.15 | 30.15 | 30.15 | -2.961% | 1 | 951 | +0.332% |
| 2026-02-12 | 31.07 | 31.07 | 31.07 | 31.07 | +6.404% | 4 | 952 | -2.639% |
| 2026-02-06 | 29.20 | 29.20 | 29.20 | 29.20 | -10.512% | 1 | 1,131 | +3.596% |
| 2026-02-05 | 32.60 | 32.63 | 32.60 | 32.63 | +18.871% | 2 | 1,132 | -7.294% |
| 2026-02-04 | 27.45 | 27.45 | 27.45 | 27.45 | +1.292% | 2 | 1,131 | +10.200% |
| 2026-02-03 | 25.35 | 27.10 | 25.19 | 27.10 | +18.912% | 1,450 | 1,131 | +11.624% |
| 2026-01-30 | 22.79 | 22.79 | 22.79 | 22.79 | +0.885% | 1 | 1,685 | +32.734% |
| 2026-01-29 | 22.59 | 22.59 | 22.59 | 22.59 | +11.887% | 1 | 1,685 | +33.909% |
| 2026-01-28 | 20.19 | 20.19 | 20.19 | 20.19 | +2.696% | 2 | 1,686 | +49.827% |
| 2026-01-20 | 19.66 | 19.66 | 19.66 | 19.66 | -0.957% | 1 | 1,685 | +53.866% |
| 2026-01-07 | 19.85 | 19.85 | 19.85 | 19.85 | -1.975% | 1 | 1,684 | +52.393% |
| 2026-01-02 | 20.25 | 20.25 | 20.25 | 20.25 | -4.028% | 1 | 1,685 | +49.383% |
| 2025-12-31 | 21.10 | 21.10 | 21.10 | 21.10 | -1.860% | 10 | 1,686 | +43.365% |
| 2025-12-26 | 21.50 | 21.50 | 21.50 | 21.50 | -1.331% | 5 | 1,686 | +40.698% |
| 2025-12-16 | 21.77 | 21.79 | 21.77 | 21.79 | +3.417% | 106 | 1,691 | +38.825% |
| 2025-12-15 | 21.07 | 21.07 | 21.07 | 21.07 | +3.032% | 120 | 1,686 | +43.569% |
| 2025-12-04 | 20.45 | 20.45 | 20.45 | 20.45 | -6.107% | 2 | 1,686 | +47.922% |
| 2025-12-02 | 21.78 | 21.78 | 21.78 | 21.78 | +2.979% | 1 | 1,686 | +38.889% |
| 2025-11-28 | 20.60 | 21.15 | 20.60 | 21.15 | -5.580% | 15 | 1,685 | +43.026% |
| 2025-11-26 | 22.40 | 22.40 | 22.40 | 22.40 | -5.085% | 2 | 1,680 | +35.045% |
| 2025-11-21 | 23.71 | 23.71 | 23.60 | 23.60 | +12.649% | 2 | 1,680 | +28.178% |
| 2025-11-17 | 20.95 | 20.95 | 20.95 | 20.95 | +17.367% | 1 | 1,679 | +44.391% |
| 2025-11-12 | 17.30 | 17.92 | 17.30 | 17.85 | +3.001% | 33 | 1,680 | +69.468% |
| 2025-11-11 | 17.40 | 17.40 | 17.33 | 17.33 | -4.937% | 2 | 1,675 | +74.553% |
| 2025-11-07 | 18.23 | 18.23 | 18.23 | 18.23 | +5.254% | 1 | 1,674 | +65.935% |
| 2025-11-05 | 17.40 | 17.40 | 17.32 | 17.32 | +0.991% | 2 | 1,674 | +74.654% |
| 2025-11-04 | 17.40 | 17.40 | 17.11 | 17.15 | +0.882% | 14 | 1,674 | +76.385% |
| 2025-11-03 | 17.00 | 17.00 | 17.00 | 17.00 | +2.410% | 1 | 1,669 | +77.941% |
| 2025-10-30 | 16.60 | 16.60 | 16.60 | 16.60 | +3.750% | 1 | 1,669 | +82.229% |
| 2025-10-29 | 16.00 | 16.00 | 16.00 | 16.00 | +6.667% | 8 | 1,670 | +89.063% |
| 2025-10-28 | 15.05 | 15.05 | 15.00 | 15.00 | -0.464% | 5 | 1,662 | +101.667% |
| 2025-10-27 | 15.15 | 15.15 | 15.05 | 15.07 | -11.353% | 176 | 1,749 | +100.730% |
| 2025-10-23 | 17.00 | 17.00 | 17.00 | 17.00 | +3.030% | 1 | 1,749 | +77.941% |
| 2025-10-21 | 17.13 | 17.15 | 16.15 | 16.50 | -0.242% | 95 | 1,749 | +83.333% |
| 2025-10-20 | 16.65 | 16.65 | 16.54 | 16.54 | -5.161% | 110 | 1,658 | +82.890% |
| 2025-10-16 | 16.35 | 17.44 | 16.34 | 17.44 | +6.277% | 18 | 1,558 | +73.452% |
| 2025-10-15 | 16.23 | 16.45 | 16.23 | 16.41 | +6.558% | 12 | 1,558 | +84.339% |
| 2025-10-13 | 15.47 | 15.55 | 15.40 | 15.40 | +1.987% | 85 | 1,563 | +96.429% |
| 2025-10-10 | 13.81 | 15.11 | 13.81 | 15.10 | +7.092% | 519 | 1,564 | +100.331% |
| 2025-10-09 | 14.12 | 14.12 | 14.10 | 14.10 | +4.059% | 7 | 1,532 | +114.539% |
| 2025-10-08 | 13.55 | 13.55 | 13.55 | 13.55 | 0.000% | 2 | 1,532 | +123.247% |
| 2025-10-07 | 13.55 | 13.55 | 13.55 | 13.55 | +7.625% | 1 | 1,532 | +123.247% |
| 2025-10-06 | 12.62 | 12.62 | 12.59 | 12.59 | -4.040% | 13 | 1,532 | +140.270% |
| 2025-10-03 | 13.20 | 13.20 | 13.07 | 13.12 | -0.606% | 20 | 1,519 | +130.564% |
| 2025-10-02 | 13.20 | 13.20 | 13.20 | 13.20 | -4.000% | 2 | 1,517 | +129.167% |
| 2025-10-01 | 13.81 | 13.81 | 13.75 | 13.75 | -10.714% | 451 | 1,517 | +120.000% |
| 2025-09-26 | 15.40 | 15.40 | 15.40 | 15.40 | -1.219% | 4 | 1,066 | +96.429% |
| 2025-09-25 | 15.59 | 15.59 | 15.59 | 15.59 | +8.641% | 4 | 1,066 | +94.035% |
| 2025-09-24 | 14.35 | 14.35 | 14.35 | 14.35 | -0.347% | 1 | 1,066 | +110.801% |
| 2025-09-22 | 14.42 | 14.42 | 14.40 | 14.40 | +4.575% | 200 | 1,065 | +110.069% |
| 2025-09-19 | 13.69 | 13.77 | 13.69 | 13.77 | +0.364% | 2 | 865 | +119.680% |
| 2025-09-15 | 13.85 | 13.85 | 13.72 | 13.72 | +1.479% | 103 | 865 | +120.481% |
| 2025-09-12 | 13.50 | 13.55 | 13.50 | 13.52 | -4.520% | 110 | 789 | +123.743% |
| 2025-09-10 | 14.14 | 14.16 | 14.14 | 14.16 | -6.842% | 10 | 698 | +113.630% |
| 2025-09-04 | 15.20 | 15.20 | 15.20 | 15.20 | +0.729% | 100 | 693 | +99.013% |
| 2025-09-02 | 15.09 | 15.09 | 15.09 | 15.09 | -0.396% | 100 | 593 | +100.464% |
| 2025-08-27 | 15.15 | 15.15 | 15.15 | 15.15 | -2.005% | 1 | 543 | +99.670% |
| 2025-08-25 | 15.46 | 15.46 | 15.46 | 15.46 | +3.758% | 10 | 544 | +95.666% |
| 2025-08-20 | 14.90 | 14.90 | 14.90 | 14.90 | +0.880% | 2 | 539 | +103.020% |
| 2025-08-19 | 14.77 | 14.77 | 14.77 | 14.77 | +3.576% | 150 | 539 | +104.807% |
| 2025-08-18 | 14.26 | 14.26 | 14.26 | 14.26 | +1.857% | 1 | 601 | +112.132% |
| 2025-08-14 | 14.00 | 14.00 | 14.00 | 14.00 | +5.900% | 2 | 600 | +116.071% |
| 2025-08-13 | 13.30 | 13.30 | 13.22 | 13.22 | -2.074% | 3 | 600 | +128.820% |
| 2025-08-12 | 13.50 | 13.50 | 13.50 | 13.50 | -0.735% | 1 | 600 | +124.074% |
| 2025-08-11 | 13.36 | 13.60 | 13.29 | 13.60 | -3.203% | 8 | 599 | +122.426% |
| 2025-08-07 | 13.95 | 14.05 | 13.95 | 14.05 | -5.068% | 410 | 598 | +115.302% |
| 2025-08-05 | 14.80 | 14.80 | 14.80 | 14.80 | +0.543% | 1 | 229 | +104.392% |
| 2025-08-04 | 14.72 | 14.72 | 14.72 | 14.72 | +5.444% | 10 | 228 | +105.503% |
| 2025-07-24 | 14.05 | 14.05 | 13.96 | 13.96 | +0.072% | 5 | 228 | +116.691% |
| 2025-07-22 | 13.95 | 13.95 | 13.95 | 13.95 | -1.344% | 2 | 227 | +116.846% |
| 2025-07-21 | 14.10 | 14.14 | 14.00 | 14.14 | -0.282% | 10 | 227 | +113.932% |
| 2025-07-18 | 13.84 | 14.18 | 13.84 | 14.18 | +1.941% | 2 | 229 | +113.329% |
| 2025-07-17 | 13.93 | 13.93 | 13.91 | 13.91 | +0.724% | 10 | 229 | +117.469% |
| 2025-07-16 | 13.95 | 13.95 | 13.80 | 13.81 | -3.427% | 13 | 234 | +119.044% |
| 2025-07-15 | 13.66 | 14.53 | 13.66 | 14.30 | +5.848% | 80 | 234 | +111.538% |
| 2025-07-14 | 13.49 | 13.63 | 13.42 | 13.51 | -11.987% | 238 | 292 | +123.908% |
| 2025-07-10 | 15.43 | 15.43 | 15.35 | 15.35 | -15.936% | 2 | 120 | +97.068% |
| 2025-06-24 | 18.26 | 18.26 | 18.26 | 18.26 | +0.606% | 10 | 120 | +65.663% |
| 2025-06-09 | 18.20 | 18.20 | 18.15 | 18.15 | -5.469% | 10 | 110 | +66.667% |
| 2025-06-06 | 19.20 | 19.20 | 19.20 | 19.20 | -2.785% | 20 | 100 | +57.552% |
| 2025-06-02 | 19.75 | 19.75 | 19.74 | 19.75 | -2.469% | 100 | 100 | +53.165% |
| 2025-05-13 | 20.25 | 20.25 | 20.25 | 20.25 | -15.094% | 1 | 1 | +49.383% |
| 2025-01-27 | 23.40 | 23.85 | 23.40 | 23.85 | 0.000% | 2 | 0 | +26.834% |