IBIT270115P00080000
IBIT Jan 15 2027 80.00 Put
optionOPRA
InactiveJun 25, 2026
46.36USD+26.632%(+9.75)2Vol0OI
IBIT270115P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 46.37 | 46.37 | 46.36 | 46.36 | +26.632% | 2 | 0 | 0.000% |
| 2026-05-19 | 36.61 | 36.61 | 36.61 | 36.61 | -0.435% | 1 | 0 | +26.632% |
| 2026-04-30 | 36.84 | 36.84 | 36.77 | 36.77 | +0.850% | 5 | 1 | +26.081% |
| 2026-04-29 | 36.46 | 36.46 | 36.46 | 36.46 | +3.403% | 5 | 1 | +27.153% |
| 2026-04-22 | 35.26 | 35.26 | 35.26 | 35.26 | -14.313% | 1 | 1 | +31.480% |
| 2026-03-06 | 41.10 | 41.15 | 41.10 | 41.15 | +4.204% | 2 | 1 | +12.661% |
| 2026-03-05 | 39.49 | 39.49 | 39.49 | 39.49 | +3.242% | 1 | 11 | +17.397% |
| 2026-03-04 | 38.15 | 38.25 | 38.15 | 38.25 | -7.497% | 11 | 11 | +21.203% |
| 2026-03-03 | 41.35 | 41.35 | 41.35 | 41.35 | +1.348% | 2 | 2 | +12.116% |
| 2026-02-25 | 40.80 | 40.80 | 40.80 | 40.80 | -6.529% | 10 | 1 | +13.627% |
| 2026-02-24 | 43.65 | 43.65 | 43.65 | 43.65 | +0.230% | 1 | 1 | +6.208% |
| 2026-02-23 | 43.55 | 43.55 | 43.55 | 43.55 | +4.562% | 1 | 82 | +6.452% |
| 2026-02-20 | 41.65 | 41.65 | 41.65 | 41.65 | -1.769% | 2 | 82 | +11.309% |
| 2026-02-18 | 42.40 | 42.40 | 42.40 | 42.40 | +3.415% | 1 | 82 | +9.340% |
| 2026-02-13 | 41.50 | 41.50 | 41.00 | 41.00 | -4.206% | 13 | 95 | +13.073% |
| 2026-02-12 | 42.80 | 42.80 | 42.80 | 42.80 | +0.872% | 3 | 95 | +8.318% |
| 2026-02-11 | 42.43 | 42.43 | 42.43 | 42.43 | +3.337% | 2 | 305 | +9.262% |
| 2026-02-10 | 41.15 | 41.15 | 40.55 | 41.06 | +2.139% | 11 | 303 | +12.908% |
| 2026-02-09 | 40.20 | 40.20 | 40.20 | 40.20 | -9.683% | 5 | 516 | +15.323% |
| 2026-02-05 | 41.61 | 44.51 | 41.61 | 44.51 | +14.187% | 61 | 517 | +4.156% |
| 2026-02-04 | 38.55 | 38.98 | 38.17 | 38.98 | +6.678% | 224 | 519 | +18.933% |
| 2026-02-03 | 36.40 | 36.54 | 36.40 | 36.54 | +1.641% | 17 | 518 | +26.875% |
| 2026-02-02 | 35.70 | 35.95 | 35.70 | 35.95 | +8.446% | 9 | 518 | +28.957% |
| 2026-01-29 | 32.43 | 33.15 | 32.43 | 33.15 | +7.455% | 5 | 513 | +39.849% |
| 2026-01-27 | 30.91 | 31.20 | 30.85 | 30.85 | +2.458% | 12 | 511 | +50.276% |
| 2026-01-22 | 30.25 | 30.25 | 30.11 | 30.11 | +11.684% | 2 | 520 | +53.969% |
| 2026-01-14 | 26.98 | 26.98 | 26.96 | 26.96 | -4.295% | 2 | 520 | +71.958% |
| 2026-01-13 | 28.17 | 28.17 | 28.17 | 28.17 | -5.152% | 12 | 519 | +64.572% |
| 2026-01-07 | 29.70 | 29.70 | 29.70 | 29.70 | +1.992% | 1 | 521 | +56.094% |
| 2026-01-06 | 29.12 | 29.12 | 29.12 | 29.12 | -7.848% | 12 | 521 | +59.203% |
| 2025-12-26 | 31.60 | 31.60 | 31.60 | 31.60 | +0.158% | 10 | 509 | +46.709% |
| 2025-12-23 | 31.55 | 31.55 | 31.55 | 31.55 | -0.973% | 5 | 499 | +46.941% |
| 2025-12-19 | 31.86 | 31.86 | 31.86 | 31.86 | -2.539% | 3 | 499 | +45.512% |
| 2025-12-15 | 32.70 | 32.70 | 32.69 | 32.69 | +8.967% | 2 | 498 | +41.817% |
| 2025-12-03 | 30.00 | 30.00 | 30.00 | 30.00 | -2.344% | 10 | 500 | +54.533% |
| 2025-12-02 | 30.72 | 30.72 | 30.72 | 30.72 | -11.085% | 1 | 500 | +50.911% |
| 2025-11-21 | 34.55 | 34.55 | 34.55 | 34.55 | +28.439% | 32 | 499 | +34.182% |
| 2025-11-06 | 26.90 | 26.90 | 26.90 | 26.90 | +3.781% | 35 | 467 | +72.342% |
| 2025-11-05 | 25.80 | 25.92 | 25.80 | 25.92 | -5.814% | 10 | 467 | +78.858% |
| 2025-11-04 | 26.94 | 27.53 | 26.94 | 27.52 | +14.381% | 3 | 472 | +68.459% |
| 2025-10-29 | 23.84 | 24.06 | 23.84 | 24.06 | +5.295% | 2 | 473 | +92.685% |
| 2025-10-28 | 22.85 | 22.85 | 22.85 | 22.85 | -0.305% | 1 | 474 | +102.888% |
| 2025-10-27 | 23.01 | 23.02 | 22.92 | 22.92 | -7.018% | 38 | 484 | +102.269% |
| 2025-10-24 | 24.62 | 24.84 | 24.62 | 24.65 | -2.685% | 40 | 484 | +88.073% |
| 2025-10-23 | 25.08 | 25.33 | 25.08 | 25.33 | +3.303% | 2 | 484 | +83.024% |
| 2025-10-20 | 24.52 | 24.52 | 24.52 | 24.52 | -1.009% | 1 | 484 | +89.070% |
| 2025-10-14 | 24.77 | 24.77 | 24.77 | 24.77 | +17.116% | 1 | 484 | +87.162% |
| 2025-10-10 | 21.15 | 21.15 | 21.15 | 21.15 | -1.168% | 5 | 484 | +119.196% |
| 2025-10-09 | 21.40 | 21.40 | 21.40 | 21.40 | +1.566% | 5 | 484 | +116.636% |
| 2025-10-07 | 21.05 | 21.07 | 21.05 | 21.07 | +7.390% | 6 | 482 | +120.028% |
| 2025-10-06 | 19.60 | 19.62 | 19.60 | 19.62 | -12.800% | 6 | 482 | +136.290% |
| 2025-09-22 | 22.50 | 22.50 | 22.50 | 22.50 | +4.070% | 40 | 481 | +106.044% |
| 2025-09-15 | 21.62 | 21.62 | 21.62 | 21.62 | +0.793% | 4 | 521 | +114.431% |
| 2025-09-12 | 21.40 | 21.45 | 21.40 | 21.45 | -8.917% | 7 | 521 | +116.131% |
| 2025-09-04 | 23.55 | 23.55 | 23.55 | 23.55 | -2.079% | 2 | 518 | +96.858% |
| 2025-08-29 | 24.05 | 24.05 | 24.05 | 24.05 | +1.907% | 25 | 495 | +92.765% |
| 2025-08-26 | 23.91 | 23.91 | 23.57 | 23.60 | +8.506% | 35 | 495 | +96.441% |
| 2025-08-22 | 21.75 | 21.75 | 21.75 | 21.75 | -0.184% | 10 | 510 | +113.149% |
| 2025-08-18 | 21.79 | 21.79 | 21.79 | 21.79 | +1.255% | 1 | 500 | +112.758% |
| 2025-08-15 | 21.52 | 21.52 | 21.52 | 21.52 | -1.057% | 2 | 499 | +115.428% |
| 2025-08-14 | 21.25 | 21.75 | 21.25 | 21.75 | +4.567% | 21 | 499 | +113.149% |
| 2025-08-11 | 20.80 | 20.80 | 20.80 | 20.80 | -1.468% | 1 | 479 | +122.885% |
| 2025-07-31 | 21.29 | 21.29 | 21.11 | 21.11 | -2.494% | 2 | 478 | +119.612% |
| 2025-07-29 | 21.74 | 21.74 | 21.65 | 21.65 | -2.257% | 4 | 478 | +114.134% |
| 2025-07-25 | 22.20 | 22.20 | 22.15 | 22.15 | +2.546% | 2 | 478 | +109.300% |
| 2025-07-22 | 21.60 | 21.60 | 21.60 | 21.60 | -2.790% | 20 | 478 | +114.630% |
| 2025-07-21 | 22.23 | 22.23 | 22.22 | 22.22 | +4.614% | 10 | 478 | +108.641% |
| 2025-07-17 | 21.32 | 21.39 | 21.13 | 21.24 | -0.047% | 35 | 468 | +118.267% |
| 2025-07-16 | 21.31 | 21.31 | 21.16 | 21.25 | -18.175% | 213 | 434 | +118.165% |
| 2025-07-01 | 26.15 | 26.15 | 25.97 | 25.97 | -7.973% | 4 | 247 | +78.514% |
| 2025-06-23 | 28.22 | 28.22 | 28.22 | 28.22 | +0.427% | 2 | 247 | +64.281% |
| 2025-05-30 | 28.10 | 28.10 | 28.10 | 28.10 | +5.441% | 4 | 249 | +64.982% |
| 2025-05-22 | 26.52 | 26.65 | 26.43 | 26.65 | -7.143% | 42 | 249 | +73.959% |
| 2025-05-15 | 28.70 | 28.70 | 28.70 | 28.70 | -2.514% | 2 | 213 | +61.533% |
| 2025-05-12 | 29.55 | 29.63 | 29.44 | 29.44 | +0.375% | 5 | 213 | +57.473% |
| 2025-05-09 | 29.33 | 29.33 | 29.33 | 29.33 | -9.335% | 4 | 208 | +58.063% |
| 2025-05-06 | 32.35 | 32.35 | 32.35 | 32.35 | +3.355% | 2 | 208 | +43.308% |
| 2025-05-02 | 31.30 | 31.30 | 31.30 | 31.30 | -5.381% | 8 | 207 | +48.115% |
| 2025-04-23 | 33.08 | 33.08 | 33.08 | 33.08 | -1.869% | 1 | 207 | +40.145% |
| 2025-04-22 | 33.78 | 33.78 | 33.71 | 33.71 | -13.564% | 3 | 207 | +37.526% |
| 2025-04-08 | 39.00 | 39.00 | 39.00 | 39.00 | +6.703% | 1 | 207 | +18.872% |
| 2025-03-21 | 36.55 | 36.55 | 36.55 | 36.55 | -0.273% | 22 | 208 | +26.840% |
| 2025-03-17 | 36.65 | 36.65 | 36.65 | 36.65 | -6.026% | 175 | 197 | +26.494% |
| 2025-03-10 | 39.00 | 39.00 | 39.00 | 39.00 | +22.295% | 175 | 228 | +18.872% |
| 2025-02-20 | 31.89 | 31.89 | 31.89 | 31.89 | -4.806% | 2 | 53 | +45.375% |
| 2025-02-18 | 33.50 | 33.50 | 33.50 | 33.50 | +2.446% | 5 | 55 | +38.388% |
| 2025-02-13 | 32.70 | 32.70 | 32.70 | 32.70 | -1.357% | 1 | 56 | +41.774% |
| 2025-02-11 | 33.15 | 33.15 | 33.15 | 33.15 | +2.950% | 3 | 56 | +39.849% |
| 2025-02-04 | 32.20 | 32.20 | 32.20 | 32.20 | +4.275% | 1 | 53 | +43.975% |
| 2025-01-31 | 30.90 | 30.90 | 30.88 | 30.88 | -2.863% | 4 | 53 | +50.130% |
| 2025-01-21 | 31.74 | 31.79 | 31.74 | 31.79 | -0.780% | 6 | 54 | +45.832% |
| 2025-01-17 | 32.40 | 32.40 | 32.00 | 32.04 | -5.067% | 22 | 54 | +44.694% |
| 2025-01-15 | 34.00 | 34.01 | 33.75 | 33.75 | -5.884% | 9 | 54 | +37.363% |
| 2025-01-13 | 35.86 | 35.86 | 35.86 | 35.86 | +2.020% | 1 | 50 | +29.281% |
| 2025-01-10 | 35.55 | 35.80 | 35.15 | 35.15 | -0.986% | 34 | 49 | +31.892% |
| 2025-01-08 | 35.50 | 35.50 | 35.50 | 35.50 | +4.412% | 1 | 54 | +30.592% |
| 2025-01-06 | 34.00 | 34.00 | 34.00 | 34.00 | -2.017% | 1 | 55 | +36.353% |
| 2025-01-03 | 34.90 | 34.90 | 34.70 | 34.70 | -2.364% | 4 | 55 | +33.602% |
| 2025-01-02 | 35.45 | 35.54 | 35.20 | 35.54 | -2.843% | 4 | 56 | +30.445% |
| 2024-12-27 | 36.58 | 36.58 | 36.58 | 36.58 | +0.827% | 2 | 57 | +26.736% |
| 2024-12-26 | 36.28 | 36.28 | 36.28 | 36.28 | -0.330% | 1 | 56 | +27.784% |
| 2024-12-20 | 36.35 | 36.40 | 36.35 | 36.40 | +0.971% | 5 | 55 | +27.363% |
| 2024-12-19 | 36.05 | 36.05 | 36.05 | 36.05 | +4.797% | 1 | 51 | +28.599% |
| 2024-12-18 | 34.40 | 34.40 | 34.40 | 34.40 | +1.176% | 35 | 50 | +34.767% |
| 2024-12-17 | 33.40 | 34.00 | 33.40 | 34.00 | +0.651% | 2 | 50 | +36.353% |
| 2024-12-16 | 34.10 | 34.10 | 33.78 | 33.78 | -4.522% | 2 | 50 | +37.241% |
| 2024-12-11 | 35.38 | 35.38 | 35.38 | 35.38 | -3.068% | 35 | 50 | +31.034% |
| 2024-12-10 | 35.90 | 36.60 | 35.90 | 36.50 | +0.192% | 8 | 27 | +27.014% |
| 2024-12-09 | 35.90 | 36.43 | 35.80 | 36.43 | +3.201% | 5 | 21 | +27.258% |
| 2024-12-06 | 35.10 | 35.30 | 35.10 | 35.30 | -9.949% | 20 | 16 | +31.331% |
| 2024-11-26 | 39.20 | 39.20 | 39.20 | 39.20 | +5.376% | 2 | 6 | +18.265% |
| 2024-11-21 | 37.30 | 37.30 | 36.80 | 37.20 | 0.000% | 6 | 6 | +24.624% |