IBIT270617P00010000
IBIT Jun 17 2027 10.00 Put
optionOPRA
EODOct 13, 2026
0.05USD1Vol18,081OI
IBIT270617P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 1 | 18,081 | 0.000% |
| 2026-10-07 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 8 | 18,081 | -44.444% |
| 2026-10-06 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 5 | 18,081 | -44.444% |
| 2026-09-22 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | -33.333% | 4 | 18,077 | -37.500% |
| 2026-09-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 100 | 17,994 | -58.333% |
| 2026-09-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 3 | 17,994 | -50.000% |
| 2026-08-31 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +44.444% | 2 | 17,992 | -61.538% |
| 2026-08-26 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -50.000% | 500 | 18,492 | -44.444% |
| 2026-08-24 | 0.1400 | 0.1800 | 0.1400 | 0.1800 | 0.000% | 55 | 18,497 | -72.222% |
| 2026-08-19 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 200 | 18,297 | -72.222% |
| 2026-08-12 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 1 | 18,296 | -73.684% |
| 2026-08-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 18,296 | -70.588% |
| 2026-08-07 | 0.1900 | 0.2100 | 0.1800 | 0.1900 | +5.556% | 211 | 18,498 | -73.684% |
| 2026-08-06 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 1 | 18,498 | -72.222% |
| 2026-08-03 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 18,498 | -78.261% |
| 2026-07-31 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 301 | 18,198 | -78.261% |
| 2026-07-30 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 1 | 18,198 | -79.167% |
| 2026-07-29 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 1 | 18,198 | -76.190% |
| 2026-07-28 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.524% | 1 | 18,198 | -78.261% |
| 2026-07-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 1 | 18,198 | -76.190% |
| 2026-07-24 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 1 | 18,198 | -79.167% |
| 2026-07-23 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +20.000% | 1 | 18,198 | -79.167% |
| 2026-07-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -25.926% | 1 | 18,197 | -75.000% |
| 2026-07-13 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 400 | 18,223 | -81.481% |
| 2026-07-10 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +12.500% | 1 | 18,223 | -81.481% |
| 2026-07-09 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 1 | 18,222 | -79.167% |
| 2026-07-08 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 400 | 18,222 | -81.481% |
| 2026-07-02 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | +3.846% | 31 | 18,223 | -81.481% |
| 2026-07-01 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -13.333% | 21 | 18,243 | -80.769% |
| 2026-06-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 21 | 18,222 | -83.333% |
| 2026-06-24 | 0.2800 | 0.3200 | 0.2800 | 0.3100 | -16.216% | 27 | 18,212 | -83.871% |
| 2026-06-05 | 0.3600 | 0.3700 | 0.3400 | 0.3700 | +27.586% | 41 | 18,253 | -86.486% |
| 2026-05-28 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 10 | 18,253 | -82.759% |
| 2026-05-27 | 0.2900 | 0.3200 | 0.2500 | 0.2500 | -10.714% | 600 | 18,864 | -80.000% |
| 2026-05-26 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | -9.677% | 744 | 18,256 | -82.143% |
| 2026-05-22 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 17 | 18,239 | -83.871% |
| 2026-05-12 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -13.889% | 6 | 18,233 | -83.871% |
| 2026-05-08 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | +12.500% | 201 | 18,064 | -86.111% |
| 2026-05-07 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.000% | 169 | 18,055 | -84.375% |
| 2026-05-06 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 2 | 18,057 | -84.375% |
| 2026-05-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 31 | 18,057 | -85.714% |
| 2026-05-04 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 5 | 18,057 | -86.111% |
| 2026-04-17 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -4.762% | 4 | 18,057 | -87.500% |
| 2026-04-15 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 2 | 18,057 | -88.095% |
| 2026-04-08 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -4.167% | 10 | 18,057 | -89.130% |
| 2026-04-06 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -9.434% | 350 | 18,067 | -89.583% |
| 2026-03-30 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -3.636% | 33 | 18,067 | -90.566% |
| 2026-03-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 10 | 18,082 | -90.909% |
| 2026-03-04 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -8.929% | 60 | 18,082 | -90.196% |
| 2026-02-27 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 1 | 18,074 | -91.071% |
| 2026-02-26 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +5.357% | 10 | 18,073 | -91.525% |
| 2026-02-25 | 0.5900 | 0.6100 | 0.5600 | 0.5600 | -12.500% | 42 | 18,025 | -91.071% |
| 2026-02-12 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -3.030% | 8 | 18,025 | -92.187% |
| 2026-02-11 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | +6.452% | 127 | 18,025 | -92.424% |
| 2026-02-10 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | -11.429% | 2 | 18,021 | -91.935% |
| 2026-02-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -11.392% | 1 | 18,021 | -92.857% |
| 2026-02-05 | 0.5500 | 0.8100 | 0.5500 | 0.7900 | +61.224% | 18,561 | 18,020 | -93.671% |
| 2026-02-04 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | +13.953% | 56 | 594 | -89.796% |
| 2026-02-02 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | +7.500% | 350 | 538 | -88.372% |
| 2026-01-30 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 7 | 190 | -87.500% |
| 2026-01-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 10 | 192 | -85.714% |
| 2026-01-20 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 50 | 182 | -86.111% |
| 2026-01-16 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 10 | 132 | -86.842% |
| 2026-01-13 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.000% | 32 | 132 | -86.842% |
| 2026-01-08 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 60 | 104 | -86.842% |
| 2026-01-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 50 | -87.500% |
| 2025-12-31 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | -4.545% | 9 | 50 | -88.095% |
| 2025-12-19 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -6.383% | 6 | 50 | -88.636% |
| 2025-12-17 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +2.174% | 1 | 44 | -89.362% |
| 2025-12-08 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 10 | 43 | -89.130% |
| 2025-11-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 1 | 33 | -88.889% |
| 2025-11-26 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +13.158% | 1 | 31 | -88.372% |
| 2025-11-14 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | -5.000% | 11 | 31 | -86.842% |
| 2025-11-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 2 | 18 | -87.500% |
| 2025-11-07 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +11.111% | 1 | 18 | -87.500% |
| 2025-11-04 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 1 | 17 | -86.111% |
| 2025-10-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 2 | 16 | -87.500% |
| 2025-10-27 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 1 | 15 | -88.095% |
| 2025-10-21 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 1 | 15 | -89.583% |
| 2025-10-17 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +17.500% | 1 | 14 | -89.362% |
| 2025-10-16 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 13 | -87.500% |
| 2025-10-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +21.212% | 5 | 12 | -87.500% |
| 2025-09-24 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 1 | 7 | -84.848% |
| 2025-09-19 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 1 | 6 | -84.375% |
| 2025-09-11 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | -14.286% | 2 | 5 | -83.333% |
| 2025-09-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 3 | 3 | -85.714% |