IBIT270115P00090000
IBIT Jan 15 2027 90.00 Put
optionOPRA
EODOct 16, 2026
44.16USD+2.175%(+0.94)2Vol2OI
IBIT270115P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 44.16 | 44.16 | 44.16 | 44.16 | +2.175% | 2 | 2 | 0.000% |
| 2026-10-09 | 43.17 | 43.22 | 43.17 | 43.22 | -6.043% | 2 | 2 | +2.175% |
| 2026-09-02 | 46.00 | 46.00 | 46.00 | 46.00 | -0.541% | 1 | 3 | -4.000% |
| 2026-09-01 | 46.25 | 46.25 | 46.25 | 46.25 | -12.653% | 1 | 2 | -4.519% |
| 2026-08-19 | 52.95 | 52.95 | 52.95 | 52.95 | -0.563% | 1 | 2 | -16.601% |
| 2026-07-30 | 53.25 | 53.25 | 53.25 | 53.25 | -1.316% | 1 | 2 | -17.070% |
| 2026-07-29 | 53.91 | 53.96 | 53.91 | 53.96 | +0.167% | 2 | 2 | -18.162% |
| 2026-07-10 | 53.87 | 53.87 | 53.87 | 53.87 | -1.697% | 2 | 2 | -18.025% |
| 2026-07-09 | 54.80 | 54.80 | 54.80 | 54.80 | +4.620% | 1 | 2 | -19.416% |
| 2026-06-15 | 52.38 | 52.38 | 52.38 | 52.38 | +12.500% | 2 | 4 | -15.693% |
| 2026-05-18 | 46.56 | 46.56 | 46.56 | 46.56 | -1.502% | 1 | 5 | -5.155% |
| 2026-04-29 | 47.25 | 47.27 | 47.25 | 47.27 | +1.831% | 4 | 5 | -6.579% |
| 2026-04-27 | 46.42 | 46.42 | 46.42 | 46.42 | -6.165% | 2 | 5 | -4.869% |
| 2026-04-13 | 49.47 | 49.47 | 49.47 | 49.47 | -4.993% | 5 | 5 | -10.734% |
| 2026-02-25 | 52.07 | 52.07 | 52.07 | 52.07 | -3.035% | 21 | 5 | -15.191% |
| 2026-02-23 | 53.70 | 53.70 | 53.70 | 53.70 | +5.729% | 1 | 5 | -17.765% |
| 2026-02-13 | 51.00 | 51.00 | 50.79 | 50.79 | -0.548% | 43 | 7 | -13.054% |
| 2026-02-06 | 51.07 | 51.07 | 51.07 | 51.07 | -1.314% | 1 | 39 | -13.530% |
| 2026-02-05 | 51.25 | 51.75 | 51.25 | 51.75 | +6.921% | 26 | 291 | -14.667% |
| 2026-02-04 | 47.61 | 48.75 | 47.61 | 48.40 | +1.531% | 251 | 592 | -8.760% |
| 2026-02-03 | 47.60 | 47.67 | 47.60 | 47.67 | +10.732% | 20 | 820 | -7.363% |
| 2026-01-30 | 42.80 | 43.05 | 42.80 | 43.05 | +9.153% | 74 | 912 | +2.578% |
| 2026-01-28 | 39.47 | 39.47 | 39.42 | 39.44 | -2.617% | 33 | 857 | +11.968% |
| 2026-01-27 | 40.45 | 40.50 | 40.45 | 40.50 | +1.124% | 4 | 866 | +9.037% |
| 2026-01-26 | 40.05 | 40.05 | 40.05 | 40.05 | +2.168% | 2 | 866 | +10.262% |
| 2026-01-23 | 40.00 | 40.00 | 39.20 | 39.20 | +0.128% | 101 | 866 | +12.653% |
| 2026-01-21 | 39.20 | 40.46 | 39.15 | 39.15 | -0.635% | 20 | 813 | +12.797% |
| 2026-01-20 | 38.60 | 39.45 | 38.60 | 39.40 | +7.591% | 39 | 814 | +12.081% |
| 2026-01-16 | 36.53 | 36.62 | 36.53 | 36.62 | +2.405% | 4 | 779 | +20.590% |
| 2026-01-14 | 36.23 | 36.23 | 35.75 | 35.76 | -4.231% | 6 | 779 | +23.490% |
| 2026-01-05 | 37.80 | 37.80 | 37.30 | 37.34 | -5.373% | 54 | 725 | +18.265% |
| 2026-01-02 | 39.44 | 39.46 | 39.41 | 39.46 | -3.142% | 57 | 725 | +11.911% |
| 2025-12-23 | 40.74 | 40.74 | 40.74 | 40.74 | +2.568% | 5 | 701 | +8.395% |
| 2025-12-12 | 39.63 | 39.72 | 39.63 | 39.72 | +0.050% | 2 | 706 | +11.178% |
| 2025-12-11 | 39.70 | 39.70 | 39.70 | 39.70 | -0.376% | 6 | 705 | +11.234% |
| 2025-12-08 | 39.85 | 39.85 | 39.85 | 39.85 | +1.529% | 7 | 705 | +10.816% |
| 2025-12-02 | 39.23 | 39.25 | 39.15 | 39.25 | -7.429% | 7 | 705 | +12.510% |
| 2025-12-01 | 42.30 | 42.40 | 42.30 | 42.40 | +8.913% | 2 | 699 | +4.151% |
| 2025-11-28 | 38.93 | 38.93 | 38.93 | 38.93 | -2.675% | 1 | 697 | +13.434% |
| 2025-11-26 | 40.00 | 40.00 | 40.00 | 40.00 | -7.940% | 4 | 698 | +10.400% |
| 2025-11-21 | 43.45 | 43.45 | 43.45 | 43.45 | +5.950% | 1 | 698 | +1.634% |
| 2025-11-20 | 41.01 | 41.01 | 41.01 | 41.01 | +4.219% | 1 | 698 | +7.681% |
| 2025-11-19 | 39.35 | 39.35 | 39.35 | 39.35 | +0.897% | 10 | 697 | +12.224% |
| 2025-11-17 | 39.00 | 39.00 | 39.00 | 39.00 | +16.942% | 1 | 687 | +13.231% |
| 2025-11-10 | 33.35 | 33.35 | 33.35 | 33.35 | -3.473% | 10 | 686 | +32.414% |
| 2025-11-06 | 34.55 | 34.55 | 34.55 | 34.55 | -2.840% | 3 | 676 | +27.815% |
| 2025-11-04 | 34.35 | 35.56 | 34.35 | 35.56 | +9.516% | 11 | 673 | +24.184% |
| 2025-10-30 | 32.47 | 32.47 | 32.47 | 32.47 | +2.203% | 10 | 673 | +36.002% |
| 2025-10-29 | 31.52 | 31.77 | 31.52 | 31.77 | +4.198% | 2 | 668 | +38.999% |
| 2025-10-28 | 30.25 | 30.49 | 30.21 | 30.49 | -0.196% | 6 | 668 | +44.834% |
| 2025-10-27 | 30.35 | 30.55 | 30.35 | 30.55 | -5.855% | 2 | 665 | +44.550% |
| 2025-10-24 | 32.45 | 32.45 | 32.45 | 32.45 | -1.547% | 2 | 665 | +36.086% |
| 2025-10-23 | 32.74 | 32.96 | 32.74 | 32.96 | -1.612% | 2 | 663 | +33.981% |
| 2025-10-22 | 33.24 | 33.50 | 33.24 | 33.50 | +3.651% | 2 | 663 | +31.821% |
| 2025-10-20 | 32.30 | 32.32 | 32.30 | 32.32 | +0.373% | 30 | 663 | +36.634% |
| 2025-10-15 | 32.20 | 32.20 | 32.20 | 32.20 | +14.591% | 10 | 633 | +37.143% |
| 2025-10-07 | 28.10 | 28.10 | 28.10 | 28.10 | +4.267% | 5 | 618 | +57.153% |
| 2025-10-03 | 26.95 | 26.95 | 26.95 | 26.95 | -1.750% | 20 | 618 | +63.859% |
| 2025-10-02 | 28.05 | 28.28 | 27.43 | 27.43 | -4.258% | 81 | 618 | +60.992% |
| 2025-10-01 | 28.73 | 28.76 | 28.47 | 28.65 | -5.227% | 8 | 643 | +54.136% |
| 2025-09-30 | 30.23 | 30.23 | 30.23 | 30.23 | +2.301% | 2 | 639 | +46.080% |
| 2025-09-29 | 29.55 | 29.55 | 29.55 | 29.55 | -1.500% | 1 | 639 | +49.442% |
| 2025-09-22 | 30.00 | 30.00 | 30.00 | 30.00 | +7.411% | 10 | 638 | +47.200% |
| 2025-09-18 | 28.05 | 28.05 | 27.93 | 27.93 | -2.683% | 35 | 628 | +58.110% |
| 2025-09-16 | 29.00 | 29.02 | 28.70 | 28.70 | -0.347% | 24 | 626 | +53.868% |
| 2025-09-15 | 29.05 | 29.05 | 28.80 | 28.80 | -0.069% | 5 | 610 | +53.333% |
| 2025-09-12 | 28.82 | 28.82 | 28.82 | 28.82 | -2.139% | 5 | 605 | +53.227% |
| 2025-09-10 | 29.45 | 29.45 | 29.45 | 29.45 | -2.159% | 18 | 605 | +49.949% |
| 2025-09-08 | 30.10 | 30.10 | 30.10 | 30.10 | +2.451% | 1 | 587 | +46.711% |
| 2025-08-18 | 29.38 | 29.38 | 29.38 | 29.38 | +2.085% | 1 | 588 | +50.306% |
| 2025-08-15 | 28.79 | 28.79 | 28.78 | 28.78 | -0.690% | 2 | 589 | +53.440% |
| 2025-08-14 | 28.98 | 28.98 | 28.98 | 28.98 | +6.349% | 1 | 589 | +52.381% |
| 2025-08-13 | 27.84 | 27.84 | 27.25 | 27.25 | -1.908% | 51 | 588 | +62.055% |
| 2025-08-11 | 27.93 | 28.00 | 27.78 | 27.78 | -5.671% | 151 | 583 | +58.963% |
| 2025-08-06 | 29.40 | 29.45 | 29.40 | 29.45 | +2.151% | 2 | 506 | +49.949% |
| 2025-07-31 | 28.99 | 28.99 | 28.83 | 28.83 | -0.757% | 2 | 506 | +53.174% |
| 2025-07-29 | 29.01 | 29.05 | 29.01 | 29.05 | +2.109% | 2 | 506 | +52.014% |
| 2025-07-24 | 28.45 | 28.45 | 28.45 | 28.45 | -1.386% | 7 | 506 | +55.220% |
| 2025-07-22 | 28.85 | 28.85 | 28.85 | 28.85 | +1.442% | 2 | 512 | +53.068% |
| 2025-07-17 | 28.55 | 28.61 | 28.32 | 28.44 | +0.424% | 35 | 512 | +55.274% |
| 2025-07-16 | 28.49 | 28.49 | 28.32 | 28.32 | -11.693% | 200 | 477 | +55.932% |
| 2025-07-08 | 32.07 | 32.07 | 32.07 | 32.07 | -8.685% | 1 | 470 | +37.699% |
| 2025-06-13 | 35.12 | 35.12 | 35.12 | 35.12 | +1.797% | 36 | 470 | +25.740% |
| 2025-06-09 | 34.50 | 34.50 | 34.50 | 34.50 | -4.167% | 1 | 488 | +28.000% |
| 2025-06-05 | 36.00 | 36.00 | 36.00 | 36.00 | +0.840% | 1 | 489 | +22.667% |
| 2025-06-04 | 35.30 | 35.70 | 35.05 | 35.70 | +1.854% | 411 | 489 | +23.697% |
| 2025-06-03 | 35.10 | 35.24 | 35.05 | 35.05 | -1.545% | 224 | 576 | +25.991% |
| 2025-06-02 | 35.70 | 35.70 | 35.60 | 35.60 | +1.656% | 100 | 352 | +24.045% |
| 2025-05-29 | 34.85 | 35.02 | 34.85 | 35.02 | -0.511% | 16 | 252 | +26.099% |
| 2025-05-28 | 35.20 | 35.20 | 35.20 | 35.20 | +2.624% | 1 | 246 | +25.455% |
| 2025-05-27 | 34.40 | 34.40 | 34.30 | 34.30 | -1.010% | 31 | 245 | +28.746% |
| 2025-05-23 | 34.65 | 34.65 | 34.65 | 34.65 | +1.613% | 2 | 222 | +27.446% |
| 2025-05-22 | 34.05 | 34.10 | 34.05 | 34.10 | -1.729% | 2 | 222 | +29.501% |
| 2025-05-21 | 35.00 | 35.15 | 34.70 | 34.70 | -4.513% | 25 | 221 | +27.262% |
| 2025-05-19 | 36.71 | 36.71 | 36.34 | 36.34 | -1.116% | 3 | 199 | +21.519% |
| 2025-05-14 | 36.75 | 36.75 | 36.75 | 36.75 | +0.685% | 1 | 198 | +20.163% |
| 2025-05-13 | 36.50 | 36.50 | 36.50 | 36.50 | -9.765% | 1 | 197 | +20.986% |
| 2025-05-06 | 40.50 | 40.50 | 40.45 | 40.45 | -11.681% | 40 | 198 | +9.172% |
| 2025-04-03 | 45.82 | 45.82 | 45.80 | 45.80 | +2.118% | 115 | 197 | -3.581% |
| 2025-03-28 | 44.85 | 44.85 | 44.85 | 44.85 | -0.554% | 4 | 121 | -1.538% |
| 2025-03-21 | 45.10 | 45.10 | 45.10 | 45.10 | +0.557% | 2 | 119 | -2.084% |
| 2025-03-20 | 44.85 | 44.85 | 44.85 | 44.85 | +2.117% | 1 | 118 | -1.538% |
| 2025-03-04 | 43.92 | 43.92 | 43.92 | 43.92 | -0.182% | 50 | 117 | +0.546% |
| 2025-02-25 | 44.00 | 44.00 | 44.00 | 44.00 | +6.770% | 2 | 75 | +0.364% |
| 2025-02-03 | 41.21 | 41.21 | 41.21 | 41.21 | +7.654% | 2 | 75 | +7.158% |
| 2025-01-30 | 38.28 | 38.28 | 38.28 | 38.28 | -3.211% | 10 | 64 | +15.361% |
| 2025-01-23 | 39.00 | 39.55 | 39.00 | 39.55 | -4.584% | 2 | 64 | +11.656% |
| 2025-01-15 | 41.45 | 41.45 | 41.45 | 41.45 | -2.859% | 10 | 62 | +6.538% |
| 2025-01-03 | 42.67 | 42.67 | 42.67 | 42.67 | -0.952% | 2 | 62 | +3.492% |
| 2025-01-02 | 43.06 | 43.08 | 43.06 | 43.08 | -3.451% | 2 | 62 | +2.507% |
| 2024-12-27 | 44.62 | 44.62 | 44.62 | 44.62 | -0.179% | 2 | 62 | -1.031% |
| 2024-12-23 | 44.70 | 44.70 | 44.70 | 44.70 | +4.439% | 1 | 61 | -1.208% |
| 2024-12-12 | 42.80 | 42.80 | 42.80 | 42.80 | -1.040% | 10 | 60 | +3.178% |
| 2024-12-11 | 43.27 | 43.31 | 43.25 | 43.25 | -0.208% | 10 | 50 | +2.104% |
| 2024-12-06 | 43.34 | 43.34 | 43.34 | 43.34 | -3.453% | 50 | 50 | +1.892% |
| 2024-11-27 | 44.89 | 44.89 | 44.89 | 44.89 | -5.295% | 25 | 10 | -1.626% |
| 2024-11-26 | 47.43 | 47.45 | 47.40 | 47.40 | +7.240% | 12 | 10 | -6.835% |
| 2024-11-21 | 44.20 | 44.20 | 44.20 | 44.20 | 0.000% | 2 | 2 | -0.090% |