IBIT270617P00032000
IBIT Jun 17 2027 32.00 Put
optionOPRA
EODOct 16, 2026
1.06USD0.000%(0.00)15Vol12,266OI
IBIT270617P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 0.000% | 15 | 12,261 | 0.000% |
| 2026-10-13 | 0.9900 | 1.0600 | 0.9900 | 1.0600 | -3.636% | 18 | 12,264 | 0.000% |
| 2026-10-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +14.583% | 401 | 11,914 | -3.636% |
| 2026-10-07 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +9.091% | 5 | 11,919 | +10.417% |
| 2026-10-06 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | -8.333% | 3 | 11,921 | +20.455% |
| 2026-10-02 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | -6.796% | 1,601 | 10,321 | +10.417% |
| 2026-09-30 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | -4.630% | 1,402 | 8,923 | +2.913% |
| 2026-09-29 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | -1.818% | 51 | 8,908 | -1.852% |
| 2026-09-28 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | -1.786% | 1,634 | 7,284 | -3.636% |
| 2026-09-25 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | +0.901% | 2,402 | 5,236 | -5.357% |
| 2026-09-24 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | -0.893% | 1,601 | 3,653 | -4.505% |
| 2026-09-23 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | +4.673% | 2,802 | 853 | -5.357% |
| 2026-09-22 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -5.310% | 1 | 852 | -0.935% |
| 2026-09-21 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | -15.672% | 49 | 855 | -6.195% |
| 2026-09-18 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | -17.791% | 22 | 841 | -20.896% |
| 2026-09-17 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -6.857% | 1 | 840 | -34.969% |
| 2026-09-15 | 1.6700 | 1.7500 | 1.6700 | 1.7500 | +8.696% | 186 | 744 | -39.429% |
| 2026-09-11 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -3.012% | 5 | 744 | -34.161% |
| 2026-09-09 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -6.742% | 5 | 739 | -36.145% |
| 2026-09-08 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +9.202% | 2 | 741 | -40.449% |
| 2026-09-03 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | -9.945% | 2 | 744 | -34.969% |
| 2026-09-02 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -3.209% | 1 | 744 | -41.436% |
| 2026-08-28 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | +6.857% | 2 | 742 | -43.316% |
| 2026-08-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 10 | 752 | -39.429% |
| 2026-08-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 3 | 755 | -47.000% |
| 2026-08-25 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -0.510% | 5 | 754 | -45.641% |
| 2026-08-24 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | -8.411% | 58 | 750 | -45.918% |
| 2026-08-21 | 2.1700 | 2.1700 | 2.1100 | 2.1400 | -8.155% | 5 | 747 | -50.467% |
| 2026-08-20 | 2.5000 | 2.5000 | 2.3300 | 2.3300 | -19.097% | 11 | 746 | -54.506% |
| 2026-08-19 | 2.8900 | 2.8900 | 2.8700 | 2.8800 | -10.836% | 5 | 746 | -63.194% |
| 2026-08-18 | 3.2800 | 3.2800 | 3.2300 | 3.2300 | -2.121% | 18 | 748 | -67.183% |
| 2026-08-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 200 | 549 | -67.879% |
| 2026-08-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +3.245% | 2 | 550 | -69.714% |
| 2026-08-13 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -2.586% | 2 | 549 | -68.732% |
| 2026-08-12 | 3.4400 | 3.4800 | 3.4400 | 3.4800 | +0.578% | 18 | 546 | -69.540% |
| 2026-08-11 | 3.4400 | 3.4600 | 3.4400 | 3.4600 | +2.671% | 2 | 546 | -69.364% |
| 2026-08-10 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +3.692% | 27 | 546 | -68.546% |
| 2026-08-07 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 2 | 546 | -67.385% |
| 2026-08-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 5 | 546 | -66.875% |
| 2026-08-04 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +3.077% | 7 | 546 | -68.358% |
| 2026-07-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.515% | 1 | 545 | -67.385% |
| 2026-07-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.070% | 5 | 540 | -67.879% |
| 2026-07-23 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -7.027% | 1 | 541 | -69.186% |
| 2026-07-14 | 3.7200 | 3.7200 | 3.6800 | 3.7000 | -7.500% | 10 | 536 | -71.351% |
| 2026-07-13 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -4.306% | 89 | 589 | -73.500% |
| 2026-07-08 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +10.000% | 5 | 589 | -74.641% |
| 2026-07-06 | 4.1500 | 4.1500 | 3.8000 | 3.8000 | -10.588% | 4 | 587 | -72.105% |
| 2026-07-02 | 4.2500 | 4.3000 | 4.2500 | 4.2500 | -10.526% | 3 | 586 | -75.059% |
| 2026-06-30 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.042% | 1 | 585 | -77.684% |
| 2026-06-29 | 4.8000 | 4.8500 | 4.8000 | 4.8000 | +2.564% | 403 | 226 | -77.917% |
| 2026-06-26 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -5.455% | 1 | 225 | -77.350% |
| 2026-06-25 | 4.9800 | 5.0000 | 4.9500 | 4.9500 | +2.062% | 96 | 179 | -78.586% |
| 2026-06-24 | 4.6800 | 4.9000 | 4.6500 | 4.8500 | +12.791% | 143 | 51 | -78.144% |
| 2026-06-23 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | +9.137% | 2 | 52 | -75.349% |
| 2026-06-22 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -1.746% | 1 | 52 | -73.096% |
| 2026-06-17 | 3.8500 | 4.0100 | 3.8500 | 4.0100 | +6.933% | 2 | 50 | -73.566% |
| 2026-06-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -12.791% | 21 | 70 | -71.733% |
| 2026-06-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.273% | 10 | 80 | -75.349% |
| 2026-06-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.297% | 1 | 79 | -75.909% |
| 2026-06-08 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | -14.953% | 3 | 82 | -76.703% |
| 2026-06-05 | 5.2000 | 5.4200 | 5.1500 | 5.3500 | +12.632% | 52 | 63 | -80.187% |
| 2026-06-04 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +40.533% | 1 | 64 | -77.684% |
| 2026-06-01 | 3.3500 | 3.4600 | 3.3500 | 3.3800 | +4.000% | 29 | 35 | -68.639% |
| 2026-05-18 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -5.797% | 1 | 34 | -67.385% |
| 2026-04-28 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.770% | 2 | 33 | -69.275% |
| 2026-04-27 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -0.294% | 4 | 33 | -68.732% |
| 2026-04-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -6.849% | 1 | 32 | -68.824% |
| 2026-04-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -8.291% | 1 | 31 | -70.959% |
| 2026-04-14 | 4.0000 | 4.0100 | 3.9800 | 3.9800 | -6.353% | 42 | 31 | -73.367% |
| 2026-04-10 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 1 | 10 | -75.059% |
| 2026-04-09 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.222% | 2 | 9 | -75.909% |
| 2026-04-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -9.091% | 1 | 7 | -76.444% |
| 2026-04-06 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +5.319% | 2 | 6 | -78.586% |
| 2026-03-16 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -7.662% | 1 | 4 | -77.447% |
| 2026-03-05 | 5.0000 | 5.0900 | 5.0000 | 5.0900 | +2.828% | 3 | 4 | -79.175% |
| 2026-03-04 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 1 | 1 | -78.586% |