IBIT270115P00095000
IBIT Jan 15 2027 95.00 Put
optionOPRA
InactiveJan 26, 2026
45.35USD+4.493%(+1.95)1Vol0OI
IBIT270115P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-01-26 | 45.35 | 45.35 | 45.35 | 45.35 | +4.493% | 1 | 378 | 0.000% |
| 2026-01-23 | 44.85 | 44.90 | 43.40 | 43.40 | -2.252% | 152 | 377 | +4.493% |
| 2026-01-22 | 44.40 | 44.40 | 44.40 | 44.40 | +1.254% | 57 | 289 | +2.140% |
| 2026-01-21 | 43.85 | 43.86 | 43.85 | 43.85 | +0.114% | 41 | 322 | +3.421% |
| 2026-01-20 | 43.80 | 43.80 | 43.80 | 43.80 | -0.455% | 27 | 295 | +3.539% |
| 2025-12-12 | 43.15 | 44.01 | 43.05 | 44.00 | +0.802% | 40 | 301 | +3.068% |
| 2025-12-11 | 44.55 | 44.55 | 43.65 | 43.65 | +1.394% | 31 | 275 | +3.895% |
| 2025-12-10 | 43.25 | 43.25 | 43.05 | 43.05 | +1.653% | 12 | 275 | +5.343% |
| 2025-12-09 | 43.45 | 43.45 | 42.35 | 42.35 | -5.151% | 22 | 275 | +7.084% |
| 2025-12-08 | 44.40 | 44.65 | 44.40 | 44.65 | -0.557% | 29 | 275 | +1.568% |
| 2025-12-05 | 44.90 | 44.90 | 44.90 | 44.90 | +3.935% | 12 | 275 | +1.002% |
| 2025-12-03 | 43.20 | 43.20 | 43.20 | 43.20 | -7.316% | 6 | 275 | +4.977% |
| 2025-11-20 | 46.61 | 46.61 | 46.61 | 46.61 | +29.544% | 1 | 277 | -2.703% |
| 2025-10-31 | 35.73 | 35.98 | 35.73 | 35.98 | -2.414% | 2 | 278 | +26.042% |
| 2025-10-30 | 36.63 | 36.87 | 36.63 | 36.87 | +2.731% | 2 | 278 | +23.000% |
| 2025-10-29 | 35.61 | 35.89 | 35.61 | 35.89 | +3.999% | 2 | 277 | +26.358% |
| 2025-10-28 | 34.21 | 34.51 | 34.21 | 34.51 | +0.906% | 2 | 277 | +31.411% |
| 2025-10-27 | 34.53 | 34.53 | 34.15 | 34.20 | -6.506% | 39 | 274 | +32.602% |
| 2025-10-24 | 36.31 | 36.58 | 36.31 | 36.58 | +0.082% | 2 | 274 | +23.975% |
| 2025-10-23 | 36.86 | 37.05 | 36.55 | 36.55 | +7.185% | 31 | 274 | +24.077% |
| 2025-10-10 | 34.10 | 34.10 | 34.10 | 34.10 | +5.573% | 100 | 274 | +32.991% |
| 2025-10-09 | 32.30 | 32.30 | 32.30 | 32.30 | +5.659% | 1 | 285 | +40.402% |
| 2025-10-07 | 30.57 | 30.57 | 30.57 | 30.57 | -11.800% | 1 | 285 | +48.348% |
| 2025-08-25 | 34.66 | 34.66 | 34.66 | 34.66 | +5.994% | 1 | 285 | +30.842% |
| 2025-08-15 | 32.70 | 32.70 | 32.70 | 32.70 | -0.153% | 2 | 284 | +38.685% |
| 2025-07-31 | 32.75 | 32.75 | 32.75 | 32.75 | -0.637% | 1 | 284 | +38.473% |
| 2025-07-11 | 32.96 | 32.96 | 32.96 | 32.96 | -13.263% | 100 | 284 | +37.591% |
| 2025-07-01 | 38.00 | 38.00 | 38.00 | 38.00 | +0.930% | 4 | 184 | +19.342% |
| 2025-06-26 | 37.60 | 37.85 | 37.60 | 37.65 | -4.198% | 19 | 181 | +20.452% |
| 2025-06-18 | 39.30 | 39.30 | 39.30 | 39.30 | -0.127% | 3 | 170 | +15.394% |
| 2025-06-03 | 39.35 | 39.35 | 39.35 | 39.35 | -0.631% | 2 | 170 | +15.248% |
| 2025-05-29 | 39.60 | 39.60 | 39.60 | 39.60 | +3.394% | 1 | 170 | +14.520% |
| 2025-05-27 | 38.30 | 38.30 | 38.30 | 38.30 | +1.323% | 1 | 169 | +18.407% |
| 2025-05-22 | 37.85 | 38.03 | 37.80 | 37.80 | -3.077% | 14 | 168 | +19.974% |
| 2025-05-21 | 39.00 | 39.00 | 39.00 | 39.00 | -1.015% | 10 | 156 | +16.282% |
| 2025-05-20 | 40.10 | 40.10 | 39.40 | 39.40 | -2.764% | 18 | 146 | +15.102% |
| 2025-05-16 | 40.35 | 40.52 | 40.35 | 40.52 | -1.459% | 16 | 128 | +11.920% |
| 2025-05-15 | 41.12 | 41.12 | 41.12 | 41.12 | -8.112% | 1 | 128 | +10.287% |
| 2025-05-06 | 44.70 | 44.75 | 44.70 | 44.75 | +1.797% | 2 | 129 | +1.341% |
| 2025-05-02 | 43.93 | 43.97 | 43.93 | 43.96 | -0.091% | 6 | 127 | +3.162% |
| 2025-05-01 | 44.41 | 44.41 | 44.00 | 44.00 | -12.438% | 8 | 124 | +3.068% |
| 2025-04-03 | 50.26 | 50.26 | 50.25 | 50.25 | +0.985% | 114 | 120 | -9.751% |
| 2025-02-26 | 49.55 | 49.76 | 49.55 | 49.76 | +6.552% | 2 | 6 | -8.863% |
| 2025-01-03 | 46.70 | 46.70 | 46.70 | 46.70 | -1.664% | 2 | 4 | -2.891% |
| 2025-01-02 | 46.95 | 47.49 | 46.95 | 47.49 | -2.565% | 3 | 5 | -4.506% |
| 2024-12-27 | 48.68 | 48.74 | 48.68 | 48.74 | +7.832% | 4 | 4 | -6.955% |
| 2024-12-16 | 45.20 | 45.20 | 45.20 | 45.20 | 0.000% | 2 | 2 | +0.332% |