IBIT270617P00026000
IBIT Jun 17 2027 26.00 Put
optionOPRA
EODOct 16, 2026
0.53USD0.000%(0.00)3Vol9,129OI
IBIT270617P00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.000% | 3 | 9,127 | 0.000% |
| 2026-10-15 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | -3.636% | 4 | 9,126 | 0.000% |
| 2026-10-14 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | +5.769% | 5 | 9,126 | -3.636% |
| 2026-10-13 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | +4.000% | 3 | 9,126 | +1.923% |
| 2026-10-12 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.000% | 5 | 9,123 | +6.000% |
| 2026-10-09 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | +13.636% | 7 | 9,121 | +6.000% |
| 2026-10-07 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 9,137 | +20.455% |
| 2026-10-06 | 0.4300 | 0.6000 | 0.4300 | 0.4500 | -10.000% | 32 | 9,153 | +17.778% |
| 2026-10-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 1 | 9,154 | +6.000% |
| 2026-09-30 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -9.259% | 2 | 9,156 | +8.163% |
| 2026-09-28 | 0.5300 | 0.5400 | 0.5000 | 0.5400 | +3.846% | 34 | 9,152 | -1.852% |
| 2026-09-25 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | -5.455% | 7 | 9,152 | +1.923% |
| 2026-09-24 | 0.5500 | 0.6300 | 0.5300 | 0.5500 | +1.852% | 16 | 9,160 | -3.636% |
| 2026-09-23 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | +5.882% | 10 | 9,152 | -1.852% |
| 2026-09-22 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -20.313% | 1 | 9,152 | +3.922% |
| 2026-09-18 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | -11.111% | 7 | 9,152 | -17.187% |
| 2026-09-17 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -10.000% | 6 | 9,607 | -26.389% |
| 2026-09-16 | 0.7800 | 0.8300 | 0.7700 | 0.8000 | 0.000% | 2,695 | 8,433 | -33.750% |
| 2026-09-15 | 0.8000 | 0.8300 | 0.7900 | 0.8000 | +8.108% | 109 | 8,437 | -33.750% |
| 2026-09-14 | 0.7400 | 0.7400 | 0.6800 | 0.7400 | -6.329% | 10 | 8,439 | -28.378% |
| 2026-09-11 | 0.7800 | 0.7900 | 0.7600 | 0.7900 | -3.659% | 9 | 8,445 | -32.911% |
| 2026-09-10 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | +6.494% | 9 | 8,449 | -35.366% |
| 2026-09-09 | 0.8000 | 0.8100 | 0.7700 | 0.7700 | -9.412% | 23 | 8,449 | -31.169% |
| 2026-09-08 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | +4.938% | 9 | 8,457 | -37.647% |
| 2026-09-04 | 0.7900 | 0.8300 | 0.7700 | 0.8100 | +5.195% | 14 | 8,457 | -34.568% |
| 2026-09-03 | 0.8200 | 0.8200 | 0.7600 | 0.7700 | -10.465% | 14 | 8,450 | -31.169% |
| 2026-09-02 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | -4.444% | 13 | 8,452 | -38.372% |
| 2026-09-01 | 0.8700 | 0.9000 | 0.8600 | 0.9000 | 0.000% | 92 | 8,455 | -41.111% |
| 2026-08-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +4.651% | 2 | 8,454 | -41.111% |
| 2026-08-27 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -19.626% | 1 | 8,453 | -38.372% |
| 2026-08-21 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -26.712% | 1 | 8,453 | -50.467% |
| 2026-08-19 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -8.176% | 3 | 8,450 | -63.699% |
| 2026-08-18 | 1.6100 | 1.6200 | 1.5800 | 1.5900 | -3.049% | 216 | 8,470 | -66.667% |
| 2026-08-17 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | -3.529% | 34 | 8,503 | -67.683% |
| 2026-08-14 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | -0.585% | 25 | 8,528 | -68.824% |
| 2026-08-13 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | +1.786% | 7 | 8,535 | -69.006% |
| 2026-08-12 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | -1.754% | 7 | 8,542 | -68.452% |
| 2026-08-11 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | +2.395% | 7 | 8,549 | -69.006% |
| 2026-08-10 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | +3.086% | 7 | 8,556 | -68.263% |
| 2026-08-07 | 1.6300 | 1.6400 | 1.6200 | 1.6200 | 0.000% | 10 | 8,563 | -67.284% |
| 2026-08-06 | 1.5600 | 1.6200 | 1.5600 | 1.6200 | +3.846% | 53 | 8,575 | -67.284% |
| 2026-08-05 | 1.5700 | 1.5900 | 1.5200 | 1.5600 | -4.294% | 359 | 8,503 | -66.026% |
| 2026-08-04 | 1.6200 | 1.6400 | 1.5900 | 1.6300 | -1.212% | 70 | 8,447 | -67.485% |
| 2026-08-03 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | -0.602% | 16 | 8,445 | -67.879% |
| 2026-07-30 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | -5.682% | 2 | 8,446 | -68.072% |
| 2026-07-23 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +7.975% | 1 | 8,446 | -69.886% |
| 2026-07-22 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -1.212% | 1 | 8,446 | -67.485% |
| 2026-07-21 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | -2.941% | 2 | 8,447 | -67.879% |
| 2026-07-20 | 1.7100 | 1.7100 | 1.6700 | 1.7000 | -5.028% | 4 | 8,450 | -68.824% |
| 2026-07-17 | 1.8600 | 1.8700 | 1.7900 | 1.7900 | -1.648% | 7 | 8,458 | -70.391% |
| 2026-07-16 | 1.7800 | 1.8300 | 1.7800 | 1.8200 | +2.825% | 12 | 8,467 | -70.879% |
| 2026-07-15 | 1.7700 | 1.7900 | 1.7700 | 1.7700 | -2.747% | 5 | 8,472 | -70.056% |
| 2026-07-14 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | -12.919% | 58 | 8,468 | -70.879% |
| 2026-07-13 | 2.0700 | 2.0900 | 2.0600 | 2.0900 | +5.025% | 4 | 8,472 | -74.641% |
| 2026-07-10 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | -1.485% | 10 | 8,476 | -73.367% |
| 2026-07-09 | 2.0500 | 2.0600 | 2.0100 | 2.0200 | -6.047% | 7 | 8,478 | -73.762% |
| 2026-07-08 | 2.2100 | 2.2200 | 2.1400 | 2.1500 | +6.965% | 520 | 7,957 | -75.349% |
| 2026-07-07 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | +0.500% | 4 | 7,961 | -73.632% |
| 2026-07-06 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | -9.910% | 17 | 7,964 | -73.500% |
| 2026-07-02 | 2.2300 | 2.2300 | 2.2100 | 2.2200 | -5.532% | 162 | 7,791 | -76.126% |
| 2026-07-01 | 2.3400 | 2.3600 | 2.3400 | 2.3500 | -6.746% | 4 | 7,791 | -77.447% |
| 2026-06-30 | 2.5500 | 2.5500 | 2.5200 | 2.5200 | +13.004% | 235 | 7,561 | -78.968% |
| 2026-06-29 | 2.5900 | 2.5900 | 2.2300 | 2.2300 | -11.508% | 1,532 | 6,059 | -76.233% |
| 2026-06-26 | 2.7600 | 2.7600 | 2.4600 | 2.5200 | -4.183% | 1,304 | 4,759 | -78.968% |
| 2026-06-25 | 2.6900 | 2.7100 | 2.6000 | 2.6300 | +2.734% | 1,531 | 3,268 | -79.848% |
| 2026-06-24 | 2.5000 | 2.6800 | 2.5000 | 2.5600 | +7.563% | 3,237 | 38 | -79.297% |
| 2026-06-23 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -10.861% | 1 | 37 | -77.731% |
| 2026-06-10 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -3.261% | 1 | 40 | -80.150% |
| 2026-06-09 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +8.661% | 1 | 40 | -80.797% |
| 2026-06-08 | 2.5700 | 2.5700 | 2.5400 | 2.5400 | -16.172% | 13 | 42 | -79.134% |
| 2026-06-05 | 2.7600 | 3.0700 | 2.7600 | 3.0300 | +16.538% | 48 | 25 | -82.508% |
| 2026-06-04 | 2.5300 | 2.6000 | 2.5300 | 2.6000 | +8.787% | 2 | 25 | -79.615% |
| 2026-06-03 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +13.270% | 1 | 24 | -77.824% |
| 2026-06-02 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +14.054% | 2 | 24 | -74.882% |
| 2026-05-05 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -9.314% | 1 | 25 | -71.351% |
| 2026-04-23 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -5.556% | 20 | 12 | -74.020% |
| 2026-04-17 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -6.494% | 2 | 12 | -75.463% |
| 2026-04-16 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -1.702% | 1 | 12 | -77.056% |
| 2026-04-15 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +0.858% | 1 | 11 | -77.447% |
| 2026-04-14 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -11.407% | 1 | 10 | -77.253% |
| 2026-04-09 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -6.071% | 6 | 9 | -79.848% |
| 2026-04-08 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.040% | 1 | 3 | -81.071% |
| 2026-04-06 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +3.833% | 1 | 3 | -82.215% |
| 2026-03-17 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -7.120% | 1 | 2 | -81.533% |
| 2026-03-04 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 0.000% | 1 | 1 | -82.848% |