IBIT270617P00029000
IBIT Jun 17 2027 29.00 Put
optionOPRA
EODOct 16, 2026
0.79USD+3.947%(+0.03)1Vol1,408OI
IBIT270617P00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +3.947% | 1 | 1,409 | 0.000% |
| 2026-10-14 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +11.765% | 9 | 1,409 | +3.947% |
| 2026-10-07 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +9.677% | 218 | 1,302 | +16.176% |
| 2026-10-06 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -4.615% | 1 | 1,302 | +27.419% |
| 2026-10-02 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | -9.722% | 4 | 1,302 | +21.538% |
| 2026-09-29 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | -2.703% | 2 | 1,302 | +9.722% |
| 2026-09-28 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 1 | 1,303 | +6.757% |
| 2026-09-25 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | -2.564% | 2 | 1,304 | +3.947% |
| 2026-09-24 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | +4.000% | 2 | 1,305 | +1.282% |
| 2026-09-22 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -5.063% | 2 | 1,307 | +5.333% |
| 2026-09-21 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | -21.782% | 12 | 1,306 | 0.000% |
| 2026-09-18 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -8.182% | 4 | 1,306 | -21.782% |
| 2026-09-17 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | -8.333% | 5 | 1,309 | -28.182% |
| 2026-09-16 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | +16.505% | 2 | 1,309 | -34.167% |
| 2026-09-14 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | -14.167% | 2 | 1,310 | -23.301% |
| 2026-09-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +1.695% | 1 | 1,310 | -34.167% |
| 2026-09-09 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +0.855% | 1 | 1,309 | -33.051% |
| 2026-09-04 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | +5.405% | 3 | 1,310 | -32.479% |
| 2026-09-03 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | -9.756% | 2 | 1,308 | -28.829% |
| 2026-09-02 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | -2.381% | 2 | 1,308 | -35.772% |
| 2026-09-01 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | +1.613% | 2 | 1,307 | -37.302% |
| 2026-08-31 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.000% | 2 | 1,305 | -36.290% |
| 2026-08-27 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -10.145% | 1 | 1,305 | -36.290% |
| 2026-08-26 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 0.000% | 30 | 1,326 | -42.754% |
| 2026-08-25 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -2.128% | 33 | 1,359 | -42.754% |
| 2026-08-24 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | -7.237% | 7 | 1,362 | -43.972% |
| 2026-08-21 | 1.5300 | 1.5600 | 1.4900 | 1.5200 | -14.124% | 11 | 1,359 | -48.026% |
| 2026-08-20 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -24.359% | 2 | 1,360 | -55.367% |
| 2026-08-17 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | -2.905% | 8 | 1,358 | -66.239% |
| 2026-08-13 | 2.4100 | 2.4600 | 2.4100 | 2.4100 | -0.823% | 6 | 1,359 | -67.220% |
| 2026-08-12 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 0.000% | 1 | 1,360 | -67.490% |
| 2026-08-11 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +1.674% | 1 | 1,361 | -67.490% |
| 2026-08-10 | 2.3200 | 2.4000 | 2.3200 | 2.3900 | +3.463% | 265 | 1,140 | -66.946% |
| 2026-08-07 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | +4.525% | 10 | 1,141 | -65.801% |
| 2026-08-05 | 2.2700 | 2.2700 | 2.2100 | 2.2100 | -4.741% | 22 | 1,143 | -64.253% |
| 2026-08-04 | 2.3400 | 2.3400 | 2.3000 | 2.3200 | -0.855% | 11 | 1,141 | -65.948% |
| 2026-08-03 | 2.5100 | 2.5100 | 2.3400 | 2.3400 | -6.400% | 4 | 1,142 | -66.239% |
| 2026-07-31 | 2.5900 | 2.5900 | 2.4800 | 2.5000 | +5.042% | 87 | 1,142 | -68.400% |
| 2026-07-30 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -8.108% | 9 | 1,142 | -66.807% |
| 2026-07-28 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +7.469% | 1 | 1,141 | -69.498% |
| 2026-07-27 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -13.620% | 1 | 1,140 | -67.220% |
| 2026-07-17 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +8.140% | 1 | 1,140 | -71.685% |
| 2026-07-16 | 2.5700 | 2.6000 | 2.5100 | 2.5800 | +2.381% | 339 | 1,147 | -69.380% |
| 2026-07-15 | 2.4900 | 2.5200 | 2.4900 | 2.5200 | -2.703% | 783 | 1,329 | -68.651% |
| 2026-07-14 | 2.5700 | 2.5900 | 2.5700 | 2.5900 | -12.203% | 4 | 1,330 | -69.498% |
| 2026-07-13 | 2.9200 | 2.9600 | 2.9200 | 2.9500 | -3.279% | 6 | 1,330 | -73.220% |
| 2026-07-08 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -3.175% | 7 | 1,328 | -74.098% |
| 2026-07-02 | 3.0900 | 3.2000 | 3.0500 | 3.1500 | -5.970% | 500 | 974 | -74.921% |
| 2026-07-01 | 3.3400 | 3.3500 | 3.2900 | 3.3500 | -5.099% | 640 | 677 | -76.418% |
| 2026-06-26 | 3.5300 | 3.5400 | 3.5000 | 3.5300 | -5.362% | 28 | 681 | -77.620% |
| 2026-06-25 | 3.7500 | 3.7500 | 3.6900 | 3.7300 | +3.611% | 122 | 714 | -78.820% |
| 2026-06-24 | 3.4500 | 3.6500 | 3.4500 | 3.6000 | +27.660% | 597 | 120 | -78.056% |
| 2026-06-16 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -1.053% | 2 | 118 | -71.986% |
| 2026-06-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -21.918% | 2 | 120 | -72.281% |
| 2026-06-10 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.667% | 4 | 117 | -78.356% |
| 2026-06-09 | 3.7500 | 3.8000 | 3.7500 | 3.7500 | -4.580% | 12 | 125 | -78.933% |
| 2026-06-05 | 3.9500 | 4.0200 | 3.9300 | 3.9300 | +36.934% | 112 | 22 | -79.898% |
| 2026-06-02 | 2.8500 | 2.8700 | 2.8500 | 2.8700 | +21.610% | 3 | 21 | -72.474% |
| 2026-05-05 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -11.940% | 10 | 24 | -66.525% |
| 2026-04-27 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +2.290% | 10 | 14 | -70.522% |
| 2026-04-23 | 2.6300 | 2.6300 | 2.6200 | 2.6200 | -7.420% | 7 | 7 | -69.847% |
| 2026-04-17 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -8.710% | 1 | 7 | -72.085% |
| 2026-04-14 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | -13.649% | 3 | 6 | -74.516% |
| 2026-04-08 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | -7.949% | 4 | 3 | -77.994% |
| 2026-04-07 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.177% | 2 | 5 | -79.744% |
| 2026-03-20 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 0.000% | 3 | 3 | -80.590% |