IBIT270115P00075000
IBIT Jan 15 2027 75.00 Put
optionOPRA
EODOct 16, 2026
29.14USD-5.635%(-1.74)1Vol1OI
IBIT270115P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 29.14 | 29.14 | 29.14 | 29.14 | -5.635% | 1 | 1 | 0.000% |
| 2026-09-01 | 30.96 | 30.96 | 30.88 | 30.88 | -21.485% | 2 | 1 | -5.635% |
| 2026-07-31 | 39.33 | 39.33 | 39.33 | 39.33 | +2.797% | 1 | 1 | -25.909% |
| 2026-07-30 | 38.26 | 38.26 | 38.26 | 38.26 | -1.772% | 1 | 1 | -23.837% |
| 2026-07-29 | 38.95 | 38.95 | 38.95 | 38.95 | +21.151% | 1 | 1 | -25.186% |
| 2026-05-19 | 32.15 | 32.15 | 32.15 | 32.15 | +8.359% | 414 | 429 | -9.362% |
| 2026-05-08 | 29.70 | 29.72 | 29.67 | 29.67 | -6.551% | 562 | 23 | -1.786% |
| 2026-04-30 | 31.75 | 31.75 | 31.75 | 31.75 | -14.536% | 3 | 23 | -8.220% |
| 2026-03-30 | 37.05 | 37.15 | 37.05 | 37.15 | -0.933% | 2 | 286 | -21.561% |
| 2026-03-27 | 37.50 | 37.50 | 37.50 | 37.50 | +4.457% | 5 | 285 | -22.293% |
| 2026-03-19 | 35.90 | 35.90 | 35.90 | 35.90 | -0.278% | 5 | 290 | -18.830% |
| 2026-03-09 | 36.00 | 36.00 | 36.00 | 36.00 | +3.597% | 5 | 291 | -19.056% |
| 2026-03-05 | 34.44 | 34.75 | 34.44 | 34.75 | +3.577% | 2 | 292 | -16.144% |
| 2026-03-04 | 33.70 | 33.70 | 33.55 | 33.55 | -7.830% | 4 | 290 | -13.145% |
| 2026-03-03 | 37.00 | 37.25 | 36.40 | 36.40 | -1.141% | 14 | 286 | -19.945% |
| 2026-02-26 | 36.80 | 36.82 | 36.80 | 36.82 | +2.477% | 3 | 285 | -20.858% |
| 2026-02-25 | 36.25 | 36.25 | 35.93 | 35.93 | -6.188% | 36 | 371 | -18.898% |
| 2026-02-23 | 37.60 | 38.30 | 37.60 | 38.30 | +2.489% | 9 | 371 | -23.916% |
| 2026-02-19 | 37.32 | 37.37 | 37.32 | 37.37 | -0.875% | 11 | 363 | -22.023% |
| 2026-02-12 | 37.75 | 37.75 | 37.70 | 37.70 | +2.168% | 4 | 430 | -22.706% |
| 2026-02-11 | 36.49 | 36.90 | 36.49 | 36.90 | +5.429% | 2 | 429 | -21.030% |
| 2026-02-09 | 34.97 | 35.00 | 34.97 | 35.00 | +0.575% | 2 | 429 | -16.743% |
| 2026-02-06 | 36.90 | 36.90 | 34.80 | 34.80 | -6.022% | 37 | 427 | -16.264% |
| 2026-02-05 | 36.80 | 37.15 | 36.62 | 37.03 | +11.570% | 312 | 432 | -21.307% |
| 2026-02-04 | 33.32 | 33.32 | 33.19 | 33.19 | +0.363% | 250 | 654 | -12.202% |
| 2026-02-03 | 33.07 | 33.07 | 33.07 | 33.07 | +7.545% | 1 | 544 | -11.884% |
| 2026-02-02 | 30.75 | 30.75 | 30.75 | 30.75 | +6.771% | 1 | 544 | -5.236% |
| 2026-01-30 | 28.80 | 28.80 | 28.80 | 28.80 | +4.727% | 1 | 545 | +1.181% |
| 2026-01-29 | 27.50 | 27.50 | 27.50 | 27.50 | +7.254% | 3 | 546 | +5.964% |
| 2026-01-28 | 25.64 | 25.64 | 25.64 | 25.64 | -3.790% | 1 | 546 | +13.651% |
| 2026-01-26 | 26.58 | 26.65 | 26.58 | 26.65 | +13.598% | 54 | 545 | +9.343% |
| 2026-01-16 | 23.45 | 23.46 | 23.45 | 23.46 | -9.942% | 3 | 552 | +24.211% |
| 2026-01-08 | 25.90 | 26.05 | 25.90 | 26.05 | +7.645% | 2 | 552 | +11.862% |
| 2026-01-05 | 24.50 | 24.50 | 24.20 | 24.20 | -6.636% | 4 | 555 | +20.413% |
| 2026-01-02 | 26.00 | 26.00 | 25.92 | 25.92 | -4.916% | 17 | 555 | +12.423% |
| 2025-12-23 | 27.26 | 27.26 | 27.26 | 27.26 | +2.481% | 6 | 551 | +6.897% |
| 2025-12-22 | 26.35 | 26.60 | 26.35 | 26.60 | -1.954% | 3 | 551 | +9.549% |
| 2025-12-19 | 27.00 | 27.13 | 27.00 | 27.13 | -0.074% | 2 | 549 | +7.409% |
| 2025-12-18 | 27.15 | 27.15 | 27.15 | 27.15 | -1.773% | 1 | 547 | +7.330% |
| 2025-12-16 | 27.64 | 27.64 | 27.64 | 27.64 | -1.637% | 22 | 547 | +5.427% |
| 2025-12-15 | 28.10 | 28.10 | 28.10 | 28.10 | +6.038% | 2 | 525 | +3.701% |
| 2025-12-12 | 26.50 | 26.50 | 26.50 | 26.50 | +5.578% | 1 | 527 | +9.962% |
| 2025-12-09 | 25.50 | 25.50 | 25.10 | 25.10 | -4.924% | 8 | 528 | +16.096% |
| 2025-12-08 | 26.40 | 26.40 | 26.40 | 26.40 | +1.188% | 1 | 520 | +10.379% |
| 2025-12-03 | 26.05 | 26.13 | 25.99 | 26.09 | -1.174% | 5 | 519 | +11.690% |
| 2025-12-02 | 26.60 | 26.60 | 26.40 | 26.40 | -8.174% | 2 | 514 | +10.379% |
| 2025-12-01 | 29.35 | 29.35 | 28.75 | 28.75 | +8.491% | 2 | 512 | +1.357% |
| 2025-11-17 | 26.50 | 26.50 | 26.50 | 26.50 | +11.345% | 1 | 510 | +9.962% |
| 2025-11-13 | 23.45 | 23.80 | 23.45 | 23.80 | +3.930% | 2 | 511 | +22.437% |
| 2025-11-12 | 22.91 | 22.91 | 22.90 | 22.90 | +4.853% | 5 | 511 | +27.249% |
| 2025-11-10 | 21.84 | 21.84 | 21.84 | 21.84 | -7.064% | 1 | 509 | +33.425% |
| 2025-11-07 | 23.46 | 23.53 | 23.30 | 23.50 | +3.844% | 20 | 509 | +24.000% |
| 2025-11-06 | 22.63 | 22.63 | 22.63 | 22.63 | -3.784% | 1 | 499 | +28.767% |
| 2025-11-04 | 23.44 | 23.63 | 23.31 | 23.52 | +8.688% | 18 | 499 | +23.895% |
| 2025-11-03 | 21.40 | 21.64 | 21.40 | 21.64 | +6.078% | 23 | 507 | +34.658% |
| 2025-10-31 | 20.40 | 20.40 | 20.40 | 20.40 | -3.864% | 1 | 507 | +42.843% |
| 2025-10-30 | 20.96 | 21.22 | 20.96 | 21.22 | +3.613% | 2 | 506 | +37.323% |
| 2025-10-29 | 20.27 | 20.48 | 20.27 | 20.48 | +3.434% | 2 | 506 | +42.285% |
| 2025-10-28 | 19.33 | 19.80 | 19.33 | 19.80 | +1.331% | 43 | 506 | +47.172% |
| 2025-10-27 | 19.54 | 19.54 | 19.54 | 19.54 | -6.283% | 2 | 521 | +49.130% |
| 2025-10-24 | 21.10 | 21.15 | 20.85 | 20.85 | -4.751% | 68 | 521 | +39.760% |
| 2025-10-23 | 21.70 | 21.89 | 21.70 | 21.89 | -1.218% | 2 | 458 | +33.120% |
| 2025-10-16 | 22.16 | 22.16 | 22.16 | 22.16 | +7.573% | 5 | 458 | +31.498% |
| 2025-10-14 | 21.25 | 21.25 | 20.60 | 20.60 | +7.516% | 2 | 458 | +41.456% |
| 2025-10-10 | 18.90 | 19.16 | 18.90 | 19.16 | +13.912% | 251 | 457 | +52.088% |
| 2025-10-07 | 16.82 | 16.82 | 16.82 | 16.82 | +2.311% | 1 | 457 | +73.246% |
| 2025-10-06 | 16.40 | 16.60 | 16.40 | 16.44 | -9.670% | 260 | 457 | +77.251% |
| 2025-09-15 | 18.25 | 18.25 | 18.20 | 18.20 | -3.704% | 2 | 226 | +60.110% |
| 2025-09-08 | 18.90 | 18.90 | 18.90 | 18.90 | -4.545% | 5 | 225 | +54.180% |
| 2025-08-25 | 19.85 | 19.85 | 19.80 | 19.80 | +1.382% | 100 | 222 | +47.172% |
| 2025-08-20 | 19.53 | 19.53 | 19.53 | 19.53 | +5.739% | 20 | 311 | +49.206% |
| 2025-08-14 | 18.47 | 18.47 | 18.47 | 18.47 | +7.259% | 5 | 311 | +57.769% |
| 2025-08-13 | 17.35 | 17.35 | 17.22 | 17.22 | -1.600% | 32 | 311 | +69.222% |
| 2025-08-11 | 17.45 | 17.50 | 17.45 | 17.50 | -3.634% | 108 | 320 | +66.514% |
| 2025-08-08 | 18.46 | 18.46 | 18.16 | 18.16 | -5.907% | 12 | 350 | +60.463% |
| 2025-08-05 | 19.40 | 19.40 | 19.30 | 19.30 | -0.413% | 101 | 338 | +50.984% |
| 2025-08-04 | 19.90 | 19.90 | 19.38 | 19.38 | +4.194% | 3 | 237 | +50.361% |
| 2025-07-30 | 18.60 | 18.60 | 18.60 | 18.60 | +0.813% | 2 | 237 | +56.667% |
| 2025-07-29 | 18.45 | 18.45 | 18.45 | 18.45 | -2.122% | 1 | 239 | +57.940% |
| 2025-07-25 | 18.71 | 18.85 | 18.71 | 18.85 | +4.029% | 2 | 238 | +54.589% |
| 2025-07-24 | 18.02 | 18.14 | 18.02 | 18.12 | +0.388% | 6 | 238 | +60.817% |
| 2025-07-16 | 18.05 | 18.05 | 18.05 | 18.05 | +0.222% | 1 | 238 | +61.440% |
| 2025-07-15 | 18.00 | 18.01 | 18.00 | 18.01 | +2.914% | 5 | 237 | +61.799% |
| 2025-07-14 | 17.40 | 17.50 | 17.40 | 17.50 | -5.405% | 77 | 237 | +66.514% |
| 2025-07-11 | 18.50 | 18.51 | 18.50 | 18.50 | -11.058% | 37 | 165 | +57.514% |
| 2025-07-09 | 20.80 | 20.80 | 20.80 | 20.80 | -1.422% | 1 | 158 | +40.096% |
| 2025-07-08 | 21.10 | 21.10 | 21.10 | 21.10 | -4.955% | 14 | 159 | +38.104% |
| 2025-06-25 | 22.20 | 22.20 | 22.20 | 22.20 | -2.073% | 1 | 159 | +31.261% |
| 2025-06-10 | 22.67 | 22.67 | 22.67 | 22.67 | -5.067% | 1 | 159 | +28.540% |
| 2025-05-28 | 23.95 | 23.95 | 23.87 | 23.88 | +3.511% | 400 | 158 | +22.027% |
| 2025-05-22 | 23.13 | 23.13 | 23.07 | 23.07 | -6.410% | 110 | 128 | +26.311% |
| 2025-05-19 | 24.65 | 24.65 | 24.65 | 24.65 | -6.274% | 1 | 118 | +18.215% |
| 2025-05-08 | 26.30 | 26.30 | 26.30 | 26.30 | -4.882% | 8 | 117 | +10.798% |
| 2025-05-01 | 27.65 | 27.65 | 27.65 | 27.65 | -3.490% | 1 | 117 | +5.389% |
| 2025-04-28 | 28.65 | 28.65 | 28.65 | 28.65 | -14.093% | 1 | 118 | +1.710% |
| 2025-04-04 | 33.07 | 33.35 | 33.07 | 33.35 | +6.380% | 6 | 117 | -12.624% |
| 2025-03-26 | 31.35 | 31.35 | 31.35 | 31.35 | -1.847% | 14 | 118 | -7.049% |
| 2025-03-03 | 30.16 | 32.10 | 30.16 | 31.94 | -2.888% | 27 | 104 | -8.766% |
| 2025-02-28 | 32.89 | 32.89 | 32.89 | 32.89 | +15.282% | 50 | 79 | -11.402% |
| 2025-02-21 | 28.45 | 28.53 | 28.45 | 28.53 | -3.939% | 4 | 54 | +2.138% |
| 2025-02-18 | 29.45 | 29.70 | 29.45 | 29.70 | +9.594% | 2 | 53 | -1.886% |
| 2025-01-31 | 27.10 | 27.10 | 27.10 | 27.10 | -9.817% | 2 | 52 | +7.528% |
| 2025-01-15 | 30.03 | 30.05 | 30.03 | 30.05 | -6.006% | 26 | 51 | -3.028% |
| 2025-01-10 | 31.97 | 31.97 | 31.97 | 31.97 | +5.651% | 2 | 27 | -8.852% |
| 2025-01-06 | 30.26 | 30.26 | 30.26 | 30.26 | -3.631% | 1 | 28 | -3.701% |
| 2025-01-03 | 31.40 | 31.40 | 31.40 | 31.40 | -0.286% | 2 | 29 | -7.197% |
| 2025-01-02 | 31.45 | 31.49 | 31.45 | 31.49 | -5.093% | 2 | 30 | -7.463% |
| 2024-12-30 | 33.18 | 33.18 | 33.18 | 33.18 | +1.344% | 1 | 30 | -12.176% |
| 2024-12-27 | 32.74 | 32.74 | 32.74 | 32.74 | +8.267% | 2 | 29 | -10.996% |
| 2024-12-16 | 30.16 | 30.24 | 30.16 | 30.24 | -4.636% | 25 | 28 | -3.638% |
| 2024-12-11 | 32.02 | 32.02 | 31.71 | 31.71 | -3.146% | 2 | 3 | -8.105% |
| 2024-12-10 | 32.74 | 32.74 | 32.74 | 32.74 | 0.000% | 1 | 1 | -10.996% |