IBIT270617P00028000
IBIT Jun 17 2027 28.00 Put
optionOPRA
InactiveOct 6, 2026
0.52USD-8.772%(-0.05)1Vol2,554OI
IBIT270617P00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -8.772% | 1 | 2,556 | 0.000% |
| 2026-10-05 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | -9.524% | 27 | 2,582 | -8.772% |
| 2026-10-02 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | +1.613% | 4 | 2,583 | -17.460% |
| 2026-09-30 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -1.587% | 1 | 2,586 | -16.129% |
| 2026-09-29 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | -5.970% | 4 | 2,585 | -17.460% |
| 2026-09-28 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -1.471% | 2 | 2,583 | -22.388% |
| 2026-09-25 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 1 | 2,583 | -23.529% |
| 2026-09-24 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.000% | 3 | 2,586 | -25.714% |
| 2026-09-23 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | +1.449% | 104 | 2,674 | -25.714% |
| 2026-09-22 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | -1.429% | 19 | 2,674 | -24.638% |
| 2026-09-21 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | -16.667% | 18 | 2,667 | -25.714% |
| 2026-09-18 | 0.8600 | 0.8600 | 0.8100 | 0.8400 | -11.579% | 28 | 2,668 | -38.095% |
| 2026-09-17 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | -8.654% | 3 | 2,669 | -45.263% |
| 2026-09-16 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | +0.971% | 302 | 2,733 | -50.000% |
| 2026-09-15 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | +13.187% | 128 | 2,780 | -49.515% |
| 2026-09-14 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | -9.901% | 7 | 2,779 | -42.857% |
| 2026-09-11 | 0.9700 | 1.0100 | 0.9700 | 1.0100 | -5.607% | 23 | 2,780 | -48.515% |
| 2026-09-10 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | +8.081% | 2 | 2,781 | -51.402% |
| 2026-09-09 | 1.0300 | 1.0400 | 0.9900 | 0.9900 | -3.883% | 16 | 2,779 | -47.475% |
| 2026-09-08 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | -0.962% | 10 | 2,777 | -49.515% |
| 2026-09-04 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | +1.961% | 4 | 2,775 | -50.000% |
| 2026-09-03 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | -6.422% | 9 | 2,772 | -49.020% |
| 2026-09-02 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | -4.386% | 4 | 2,771 | -52.294% |
| 2026-09-01 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | +1.786% | 12 | 2,766 | -54.386% |
| 2026-08-31 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +1.818% | 5 | 2,766 | -53.571% |
| 2026-08-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -9.091% | 1 | 2,765 | -52.727% |
| 2026-08-26 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | -1.626% | 172 | 2,615 | -57.025% |
| 2026-08-25 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -3.150% | 2 | 2,613 | -57.724% |
| 2026-08-24 | 1.3500 | 1.3500 | 1.2400 | 1.2700 | -5.926% | 6 | 2,610 | -59.055% |
| 2026-08-21 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | -10.000% | 1,244 | 2,719 | -61.481% |
| 2026-08-20 | 1.5700 | 1.5800 | 1.4900 | 1.5000 | -18.033% | 47 | 2,710 | -65.333% |
| 2026-08-19 | 1.7700 | 1.8300 | 1.7700 | 1.8300 | -9.852% | 501 | 2,851 | -71.585% |
| 2026-08-18 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -6.452% | 112 | 2,749 | -74.384% |
| 2026-08-14 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | +0.930% | 18 | 2,767 | -76.037% |
| 2026-08-13 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | -0.922% | 2 | 2,769 | -75.814% |
| 2026-08-12 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -0.913% | 1 | 2,769 | -76.037% |
| 2026-08-11 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | +5.288% | 2 | 2,771 | -76.256% |
| 2026-08-10 | 2.0500 | 2.0800 | 2.0500 | 2.0800 | -0.478% | 22 | 2,751 | -75.000% |
| 2026-08-07 | 2.0600 | 2.1000 | 2.0600 | 2.0900 | +0.481% | 3 | 2,752 | -75.120% |
| 2026-08-06 | 2.0500 | 2.0800 | 2.0000 | 2.0800 | +5.051% | 278 | 2,861 | -75.000% |
| 2026-08-05 | 2.0200 | 2.0200 | 1.9800 | 1.9800 | -2.941% | 2 | 2,861 | -73.737% |
| 2026-08-04 | 2.0900 | 2.0900 | 2.0300 | 2.0400 | -2.857% | 20 | 2,853 | -74.510% |
| 2026-08-03 | 2.0900 | 2.1200 | 2.0900 | 2.1000 | -3.226% | 39 | 2,825 | -75.238% |
| 2026-07-29 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 0.000% | 1 | 2,825 | -76.037% |
| 2026-07-28 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -2.252% | 1 | 2,825 | -76.037% |
| 2026-07-24 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +4.717% | 1 | 2,824 | -76.577% |
| 2026-07-22 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +1.923% | 1 | 2,823 | -75.472% |
| 2026-07-21 | 2.0600 | 2.0800 | 2.0300 | 2.0800 | -1.887% | 13 | 2,815 | -75.000% |
| 2026-07-20 | 2.2100 | 2.2100 | 2.1200 | 2.1200 | -5.778% | 46 | 2,860 | -75.472% |
| 2026-07-17 | 2.4500 | 2.4500 | 2.2500 | 2.2500 | -0.881% | 200 | 2,709 | -76.889% |
| 2026-07-16 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +0.442% | 1 | 2,809 | -77.093% |
| 2026-07-15 | 2.2500 | 2.2600 | 2.2300 | 2.2600 | -13.077% | 161 | 2,850 | -76.991% |
| 2026-07-13 | 2.6000 | 2.6500 | 2.6000 | 2.6000 | +4.839% | 8 | 2,854 | -80.000% |
| 2026-07-10 | 2.4600 | 2.4800 | 2.4600 | 2.4800 | -0.800% | 2 | 3,181 | -79.032% |
| 2026-07-09 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | -8.425% | 1,504 | 1,899 | -79.200% |
| 2026-07-08 | 2.7200 | 2.7300 | 2.7200 | 2.7300 | +7.480% | 2 | 1,897 | -80.952% |
| 2026-07-07 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -0.392% | 1 | 1,898 | -79.528% |
| 2026-07-06 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -8.929% | 1 | 1,899 | -79.608% |
| 2026-07-02 | 2.7100 | 2.8300 | 2.7100 | 2.8000 | -6.667% | 627 | 1,348 | -81.429% |
| 2026-07-01 | 3.0900 | 3.0900 | 2.9200 | 3.0000 | -4.762% | 168 | 1,267 | -82.667% |
| 2026-06-30 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +8.247% | 1 | 1,266 | -83.492% |
| 2026-06-29 | 3.1000 | 3.1000 | 2.9100 | 2.9100 | -12.613% | 441 | 929 | -82.131% |
| 2026-06-25 | 3.5000 | 3.5000 | 3.2800 | 3.3300 | +4.062% | 164 | 1,012 | -84.384% |
| 2026-06-24 | 3.1000 | 3.3000 | 3.1000 | 3.2000 | +21.673% | 758 | 258 | -83.750% |
| 2026-06-22 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | -11.149% | 11 | 247 | -80.228% |
| 2026-06-18 | 2.7100 | 2.9600 | 2.7100 | 2.9600 | +3.860% | 6 | 242 | -82.432% |
| 2026-06-12 | 2.8400 | 2.8600 | 2.8400 | 2.8500 | -14.925% | 84 | 158 | -81.754% |
| 2026-06-09 | 3.2700 | 3.3900 | 3.2700 | 3.3500 | -7.459% | 52 | 106 | -84.478% |
| 2026-06-05 | 3.5500 | 3.6300 | 3.5500 | 3.6200 | +11.385% | 51 | 56 | -85.635% |
| 2026-06-04 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | +11.301% | 22 | 36 | -84.000% |
| 2026-06-03 | 2.7900 | 2.9200 | 2.7900 | 2.9200 | +4.286% | 4 | 32 | -82.192% |
| 2026-06-02 | 2.6000 | 2.8000 | 2.6000 | 2.8000 | +20.690% | 25 | 14 | -81.429% |
| 2026-06-01 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +2.655% | 1 | 13 | -77.586% |
| 2026-05-28 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +8.654% | 1 | 13 | -76.991% |
| 2026-05-22 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -4.587% | 1 | 12 | -75.000% |
| 2026-05-07 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -10.288% | 1 | 12 | -76.147% |
| 2026-04-29 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -13.830% | 1 | 11 | -78.601% |
| 2026-04-14 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -6.623% | 1 | 11 | -81.560% |
| 2026-04-10 | 3.0700 | 3.0700 | 3.0200 | 3.0200 | -5.625% | 12 | 11 | -82.781% |
| 2026-04-08 | 3.2700 | 3.2700 | 3.1700 | 3.2000 | -11.602% | 6 | 8 | -83.750% |
| 2026-04-06 | 3.6500 | 3.6500 | 3.6200 | 3.6200 | -3.467% | 5 | 4 | -85.635% |
| 2026-04-01 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 0.000% | 3 | 3 | -86.133% |