IBIT270617P00015000
IBIT Jun 17 2027 15.00 Put
optionOPRA
EODOct 12, 2026
0.11USD-26.667%(-0.04)10Vol37,917OI
IBIT270617P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 10 | 37,907 | 0.000% |
| 2026-10-05 | 0.2800 | 0.2800 | 0.1500 | 0.1500 | +7.143% | 53 | 37,944 | -26.667% |
| 2026-09-30 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 10 | 37,934 | -21.429% |
| 2026-09-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 3 | 37,937 | -35.294% |
| 2026-09-18 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 5 | 37,942 | -42.105% |
| 2026-09-17 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | -9.524% | 175 | 37,767 | -42.105% |
| 2026-09-16 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 3 | 37,767 | -47.619% |
| 2026-09-11 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 1 | 37,767 | -50.000% |
| 2026-09-03 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | -13.043% | 7 | 37,766 | -45.000% |
| 2026-08-31 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 2 | 37,764 | -52.174% |
| 2026-08-27 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -26.667% | 3 | 37,764 | -50.000% |
| 2026-08-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 2 | 37,766 | -63.333% |
| 2026-08-21 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 3 | 37,766 | -60.714% |
| 2026-08-20 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 1 | 37,766 | -65.625% |
| 2026-08-19 | 0.3100 | 0.3500 | 0.3100 | 0.3400 | -17.073% | 12 | 37,755 | -67.647% |
| 2026-08-14 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | -2.381% | 15 | 37,742 | -73.171% |
| 2026-08-13 | 0.4200 | 0.4200 | 0.3800 | 0.4200 | +5.000% | 11 | 37,741 | -73.810% |
| 2026-08-12 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | +2.564% | 24,637 | 13,125 | -72.500% |
| 2026-08-11 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -7.143% | 1 | 13,125 | -71.795% |
| 2026-08-10 | 0.3900 | 0.4200 | 0.3800 | 0.4200 | +7.692% | 18 | 13,108 | -73.810% |
| 2026-08-07 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | -13.333% | 4 | 13,105 | -71.795% |
| 2026-08-04 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 1 | 13,105 | -75.556% |
| 2026-08-03 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 1 | 13,105 | -73.171% |
| 2026-07-31 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 13,118 | -75.556% |
| 2026-07-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 13 | 13,105 | -75.556% |
| 2026-07-29 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 1 | 13,106 | -74.419% |
| 2026-07-28 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | -2.174% | 4 | 13,103 | -75.556% |
| 2026-07-23 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.000% | 2 | 13,105 | -76.087% |
| 2026-07-22 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +4.545% | 1 | 13,104 | -76.087% |
| 2026-07-21 | 0.4500 | 0.4700 | 0.4200 | 0.4400 | -6.383% | 39 | 13,140 | -75.000% |
| 2026-07-20 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 1 | 13,139 | -76.596% |
| 2026-07-17 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +15.909% | 1 | 13,139 | -78.431% |
| 2026-07-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 1 | 13,139 | -75.000% |
| 2026-07-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 1 | 13,140 | -78.000% |
| 2026-07-13 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 1 | 13,140 | -77.551% |
| 2026-07-10 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | -10.909% | 3 | 13,139 | -77.551% |
| 2026-07-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 1 | 13,139 | -80.000% |
| 2026-07-06 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | -5.556% | 3 | 13,141 | -78.431% |
| 2026-07-02 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -10.000% | 35 | 13,141 | -79.630% |
| 2026-06-30 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -6.250% | 36 | 13,141 | -81.667% |
| 2026-06-26 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -4.478% | 200 | 12,941 | -82.813% |
| 2026-06-25 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +1.515% | 3 | 12,940 | -83.582% |
| 2026-06-24 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +15.789% | 1 | 12,939 | -83.333% |
| 2026-06-18 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -18.571% | 1 | 12,938 | -80.702% |
| 2026-06-10 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +4.478% | 1,000 | 14,028 | -84.286% |
| 2026-06-08 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -15.190% | 1 | 14,027 | -83.582% |
| 2026-06-05 | 0.7400 | 0.8100 | 0.7400 | 0.7900 | +12.857% | 13,372 | 1,165 | -86.076% |
| 2026-06-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +9.375% | 1 | 1,166 | -84.286% |
| 2026-05-27 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +14.286% | 1,000 | 242 | -82.813% |
| 2026-05-14 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -9.677% | 1 | 241 | -80.357% |
| 2026-05-05 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -11.429% | 2 | 239 | -82.258% |
| 2026-04-22 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -9.091% | 2 | 239 | -84.286% |
| 2026-04-15 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -3.750% | 1 | 239 | -85.714% |
| 2026-04-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 25 | 240 | -86.250% |
| 2026-04-10 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -15.464% | 2 | 259 | -86.585% |
| 2026-04-07 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | -6.731% | 15 | 261 | -88.660% |
| 2026-04-02 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | +0.971% | 12 | 244 | -89.423% |
| 2026-03-30 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +3.000% | 1 | 244 | -89.320% |
| 2026-03-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -2.913% | 1 | 244 | -89.000% |
| 2026-03-23 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +3.000% | 2 | 244 | -89.320% |
| 2026-03-18 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | -12.281% | 53 | 244 | -89.000% |
| 2026-02-27 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +4.587% | 1 | 226 | -90.351% |
| 2026-02-25 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | -8.403% | 3 | 225 | -89.908% |
| 2026-02-24 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -1.653% | 1 | 225 | -90.756% |
| 2026-02-23 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | +7.080% | 2 | 226 | -90.909% |
| 2026-02-20 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 0.000% | 2 | 224 | -90.265% |
| 2026-02-18 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +0.893% | 22 | 223 | -90.265% |
| 2026-02-13 | 1.2500 | 1.2500 | 1.0800 | 1.1200 | -5.085% | 4 | 223 | -90.179% |
| 2026-02-05 | 1.0600 | 1.1800 | 1.0600 | 1.1800 | +19.192% | 69 | 225 | -90.678% |
| 2026-02-04 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | -1.000% | 6 | 176 | -88.889% |
| 2026-02-03 | 0.8800 | 1.0000 | 0.8800 | 1.0000 | +20.482% | 7 | 170 | -89.000% |
| 2026-02-02 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +6.410% | 22 | 164 | -86.747% |
| 2026-01-30 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +4.000% | 14 | 142 | -85.897% |
| 2026-01-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 1 | 139 | -85.333% |
| 2026-01-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +1.449% | 2 | 138 | -84.286% |
| 2026-01-21 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -14.815% | 15 | 138 | -84.058% |
| 2025-12-31 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -5.814% | 1 | 122 | -86.420% |
| 2025-12-11 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.000% | 1 | 122 | -87.209% |
| 2025-12-09 | 0.8400 | 0.8600 | 0.8100 | 0.8600 | -1.149% | 25 | 121 | -87.209% |
| 2025-12-02 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -6.452% | 2 | 100 | -87.356% |
| 2025-12-01 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.000% | 2 | 98 | -88.172% |
| 2025-11-24 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +16.250% | 2 | 100 | -88.172% |
| 2025-11-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +1.266% | 6 | 100 | -86.250% |
| 2025-11-14 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.000% | 11 | 100 | -86.076% |
| 2025-10-31 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +2.597% | 6 | 89 | -86.076% |
| 2025-10-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -10.465% | 1 | 83 | -85.714% |
| 2025-10-20 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -4.444% | 1 | 83 | -87.209% |
| 2025-10-17 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | +32.353% | 3 | 82 | -87.778% |
| 2025-10-09 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | +13.333% | 78 | 79 | -83.824% |
| 2025-09-05 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 1 | -81.667% |