IBIT270617P00031000
IBIT Jun 17 2027 31.00 Put
optionOPRA
EODOct 16, 2026
1.00USD+5.263%(+0.05)3Vol1,754OI
IBIT270617P00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 3 | 1,757 | 0.000% |
| 2026-10-09 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 1 | 1,761 | +5.263% |
| 2026-10-08 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | +18.750% | 303 | 1,459 | +5.263% |
| 2026-10-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -3.614% | 1 | 1,459 | +25.000% |
| 2026-10-02 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -12.632% | 1 | 1,458 | +20.482% |
| 2026-09-29 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | -1.042% | 2 | 1,458 | +5.263% |
| 2026-09-28 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +1.053% | 1 | 1,459 | +4.167% |
| 2026-09-25 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | -4.040% | 5 | 1,463 | +5.263% |
| 2026-09-24 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | -1.000% | 4 | 1,464 | +1.010% |
| 2026-09-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +6.383% | 1 | 1,464 | 0.000% |
| 2026-09-22 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | -5.051% | 5 | 1,465 | +6.383% |
| 2026-09-21 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | -16.102% | 22 | 1,465 | +1.010% |
| 2026-09-18 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -14.493% | 3 | 1,465 | -15.254% |
| 2026-09-17 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | -9.211% | 3 | 1,463 | -27.536% |
| 2026-09-16 | 1.5000 | 1.5600 | 1.5000 | 1.5200 | +14.286% | 3 | 1,463 | -34.211% |
| 2026-09-14 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | -13.072% | 2 | 1,463 | -24.812% |
| 2026-09-10 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +3.378% | 1 | 1,463 | -34.641% |
| 2026-09-09 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -3.896% | 1 | 1,463 | -32.432% |
| 2026-09-08 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.207% | 18 | 1,463 | -35.065% |
| 2026-09-03 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -15.698% | 1 | 1,463 | -31.034% |
| 2026-08-25 | 1.7500 | 1.7600 | 1.7100 | 1.7200 | -2.825% | 171 | 1,521 | -41.860% |
| 2026-08-24 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | -9.694% | 38 | 1,521 | -43.503% |
| 2026-08-21 | 1.9200 | 1.9600 | 1.8800 | 1.9600 | -12.500% | 11 | 1,524 | -48.980% |
| 2026-08-20 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -18.841% | 1 | 1,525 | -55.357% |
| 2026-08-19 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -5.479% | 5 | 1,522 | -63.768% |
| 2026-08-18 | 2.9000 | 2.9400 | 2.8900 | 2.9200 | -1.684% | 18 | 1,521 | -65.753% |
| 2026-08-17 | 2.9900 | 2.9900 | 2.9300 | 2.9700 | -4.194% | 789 | 992 | -66.330% |
| 2026-08-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 1 | 992 | -67.742% |
| 2026-08-13 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | 0.000% | 3 | 994 | -67.742% |
| 2026-08-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.974% | 1 | 1,042 | -67.742% |
| 2026-08-10 | 2.9000 | 3.0700 | 2.9000 | 3.0400 | +3.754% | 191 | 889 | -67.105% |
| 2026-08-06 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +0.342% | 350 | 540 | -65.870% |
| 2026-08-04 | 2.9900 | 2.9900 | 2.9200 | 2.9200 | -2.667% | 7 | 533 | -65.753% |
| 2026-08-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.334% | 26 | 507 | -66.667% |
| 2026-07-30 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -5.975% | 4 | 503 | -66.555% |
| 2026-07-29 | 3.1500 | 3.1800 | 3.1500 | 3.1800 | +4.262% | 2 | 504 | -68.553% |
| 2026-07-23 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | +6.272% | 2 | 503 | -67.213% |
| 2026-07-21 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -4.333% | 6 | 503 | -65.157% |
| 2026-07-20 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | -8.257% | 89 | 503 | -66.667% |
| 2026-07-14 | 3.2700 | 3.2800 | 3.2700 | 3.2700 | -10.411% | 31 | 479 | -69.419% |
| 2026-07-13 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +7.353% | 2 | 481 | -72.603% |
| 2026-07-10 | 3.4000 | 3.4500 | 3.4000 | 3.4000 | -3.683% | 7 | 479 | -70.588% |
| 2026-07-06 | 3.5600 | 3.5700 | 3.5300 | 3.5300 | -18.851% | 110 | 485 | -71.671% |
| 2026-06-30 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +8.750% | 3 | 465 | -77.011% |
| 2026-06-29 | 4.2000 | 4.2500 | 4.0000 | 4.0000 | -11.504% | 57 | 408 | -75.000% |
| 2026-06-25 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +5.116% | 2 | 408 | -77.876% |
| 2026-06-24 | 4.0800 | 4.5000 | 4.0600 | 4.3000 | +23.563% | 385 | 35 | -76.744% |
| 2026-06-17 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +1.754% | 1 | 35 | -71.264% |
| 2026-06-15 | 3.4000 | 3.4200 | 3.3500 | 3.4200 | -24.835% | 32 | 29 | -70.760% |
| 2026-06-09 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | -5.010% | 4 | 34 | -78.022% |
| 2026-06-05 | 4.7400 | 4.7900 | 4.7300 | 4.7900 | +13.239% | 6 | 30 | -79.123% |
| 2026-06-04 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +14.946% | 2 | 30 | -76.359% |
| 2026-06-02 | 3.5300 | 3.6800 | 3.5300 | 3.6800 | +42.085% | 14 | 16 | -72.826% |
| 2026-05-21 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -11.301% | 1 | 16 | -61.390% |
| 2026-05-19 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -2.341% | 1 | 16 | -65.753% |
| 2026-05-18 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +12.406% | 1 | 16 | -66.555% |
| 2026-05-14 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -3.273% | 2 | 15 | -62.406% |
| 2026-05-06 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.786% | 1 | 14 | -63.636% |
| 2026-05-05 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -10.543% | 3 | 16 | -64.286% |
| 2026-04-24 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -7.122% | 1 | 15 | -68.051% |
| 2026-04-21 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -5.866% | 1 | 14 | -70.326% |
| 2026-04-16 | 3.6400 | 3.6400 | 3.5800 | 3.5800 | -0.556% | 2 | 14 | -72.067% |
| 2026-04-15 | 3.6400 | 3.6400 | 3.6000 | 3.6000 | -27.126% | 11 | 12 | -72.222% |
| 2026-04-02 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +2.917% | 1 | 1 | -79.757% |
| 2026-03-20 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | +3.226% | 2 | 1 | -79.167% |
| 2026-03-13 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.921% | 1 | 2 | -78.495% |
| 2026-03-06 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 1 | 1 | -80.198% |