IBIT270617P00022000
IBIT Jun 17 2027 22.00 Put
optionOPRA
EODOct 16, 2026
0.45USD+32.353%(+0.11)1Vol10,199OI
IBIT270617P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +32.353% | 1 | 10,199 | 0.000% |
| 2026-10-08 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | +25.926% | 75 | 10,242 | +32.353% |
| 2026-10-06 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 1 | 10,242 | +66.667% |
| 2026-10-02 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -21.622% | 1 | 10,242 | +55.172% |
| 2026-09-21 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 33 | 10,230 | +21.622% |
| 2026-09-17 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -4.255% | 84 | 10,199 | 0.000% |
| 2026-09-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -2.083% | 156 | 10,267 | -4.255% |
| 2026-09-15 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +4.348% | 1 | 10,268 | -6.250% |
| 2026-09-14 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 1 | 10,267 | -2.174% |
| 2026-09-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -14.815% | 9 | 10,258 | -2.174% |
| 2026-09-08 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -8.475% | 18 | 10,276 | -16.667% |
| 2026-08-25 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -6.349% | 18 | 10,258 | -23.729% |
| 2026-08-24 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -1.563% | 5 | 10,258 | -28.571% |
| 2026-08-21 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -16.883% | 1 | 10,257 | -29.688% |
| 2026-08-20 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -10.465% | 3 | 10,257 | -41.558% |
| 2026-08-19 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | -14.000% | 10 | 10,257 | -47.674% |
| 2026-08-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 10,257 | -55.000% |
| 2026-08-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -6.863% | 1 | 10,257 | -52.632% |
| 2026-08-14 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | +3.030% | 16 | 10,248 | -55.882% |
| 2026-08-13 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.980% | 1 | 10,252 | -54.545% |
| 2026-08-12 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | +5.208% | 61 | 10,308 | -55.446% |
| 2026-08-10 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.950% | 1 | 10,309 | -53.125% |
| 2026-08-07 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | +4.124% | 2 | 10,308 | -55.446% |
| 2026-08-06 | 0.9700 | 0.9800 | 0.9300 | 0.9700 | 0.000% | 137 | 10,174 | -53.608% |
| 2026-08-05 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.000% | 172 | 10,030 | -53.608% |
| 2026-08-04 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | -4.902% | 8 | 10,029 | -53.608% |
| 2026-08-03 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -2.857% | 1 | 10,028 | -55.882% |
| 2026-07-29 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +2.941% | 1 | 10,029 | -57.143% |
| 2026-07-28 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -0.971% | 1 | 10,029 | -55.882% |
| 2026-07-27 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -5.505% | 6 | 10,029 | -56.311% |
| 2026-07-23 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +10.101% | 1 | 10,030 | -58.716% |
| 2026-07-22 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.000% | 1 | 10,030 | -54.545% |
| 2026-07-21 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -1.961% | 4 | 10,029 | -55.000% |
| 2026-07-20 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -9.735% | 1 | 10,028 | -55.882% |
| 2026-07-14 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -12.403% | 1 | 10,028 | -60.177% |
| 2026-07-13 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | +5.738% | 6 | 10,030 | -65.116% |
| 2026-07-10 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -1.613% | 1 | 10,030 | -63.115% |
| 2026-07-09 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -7.463% | 1 | 10,030 | -63.710% |
| 2026-07-08 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.000% | 5 | 10,030 | -66.418% |
| 2026-07-06 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -12.418% | 6 | 10,028 | -66.418% |
| 2026-06-29 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | -6.135% | 20,000 | 28 | -70.588% |
| 2026-06-25 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | +9.396% | 5 | 26 | -72.393% |
| 2026-06-23 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +1.361% | 3 | 26 | -69.799% |
| 2026-06-18 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -10.366% | 10 | 18 | -69.388% |
| 2026-06-08 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -14.583% | 3 | 15 | -72.561% |
| 2026-06-05 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | +14.286% | 5 | 13 | -76.563% |
| 2026-04-13 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -30.000% | 1 | 13 | -73.214% |
| 2026-03-27 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | 0.000% | 13 | 12 | -81.250% |