IBIT270617P00033000
IBIT Jun 17 2027 33.00 Put
optionOPRA
EODOct 13, 2026
1.17USD+14.706%(+0.15)140Vol2,634OI
IBIT270617P00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | +14.706% | 140 | 2,563 | 0.000% |
| 2026-10-06 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -3.774% | 1 | 2,563 | +14.706% |
| 2026-10-05 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -3.636% | 1 | 2,564 | +10.377% |
| 2026-10-02 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | -5.983% | 2 | 2,564 | +6.364% |
| 2026-09-30 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -3.306% | 2 | 2,564 | 0.000% |
| 2026-09-29 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -5.469% | 1 | 2,563 | -3.306% |
| 2026-09-24 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | -1.538% | 4 | 2,561 | -8.594% |
| 2026-09-23 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +11.111% | 5 | 2,701 | -10.000% |
| 2026-09-22 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | -7.143% | 4 | 2,703 | 0.000% |
| 2026-09-21 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | -23.171% | 296 | 2,714 | -7.143% |
| 2026-09-18 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | -8.380% | 391 | 2,381 | -28.659% |
| 2026-09-17 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | -7.732% | 3 | 2,379 | -34.637% |
| 2026-09-16 | 1.9300 | 1.9600 | 1.9300 | 1.9400 | -1.523% | 10 | 2,379 | -39.691% |
| 2026-09-10 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +4.787% | 1 | 2,379 | -40.609% |
| 2026-09-09 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -3.590% | 28 | 2,390 | -37.766% |
| 2026-09-08 | 2.0000 | 2.0000 | 1.9400 | 1.9500 | +3.723% | 8 | 2,386 | -40.000% |
| 2026-09-04 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | +3.867% | 16 | 2,632 | -37.766% |
| 2026-09-03 | 1.9200 | 1.9200 | 1.8100 | 1.8100 | -10.837% | 254 | 2,384 | -35.359% |
| 2026-09-02 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +0.995% | 21 | 2,404 | -42.365% |
| 2026-09-01 | 1.9900 | 2.0500 | 1.9900 | 2.0100 | +4.145% | 357 | 2,055 | -41.791% |
| 2026-08-31 | 2.0400 | 2.0400 | 1.9200 | 1.9300 | -8.531% | 154 | 1,937 | -39.378% |
| 2026-08-28 | 2.0600 | 2.1100 | 2.0600 | 2.1100 | +6.566% | 100 | 1,906 | -44.550% |
| 2026-08-27 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -8.756% | 1 | 1,906 | -40.909% |
| 2026-08-26 | 2.2500 | 2.2500 | 2.1700 | 2.1700 | +0.463% | 86 | 1,861 | -46.083% |
| 2026-08-25 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | -0.461% | 501 | 1,364 | -45.833% |
| 2026-08-24 | 2.2400 | 2.2400 | 2.1700 | 2.1700 | -8.051% | 4 | 1,364 | -46.083% |
| 2026-08-21 | 2.4200 | 2.4300 | 2.3600 | 2.3600 | -11.940% | 112 | 1,368 | -50.424% |
| 2026-08-20 | 2.8000 | 2.8000 | 2.6800 | 2.6800 | -15.457% | 11 | 1,360 | -56.343% |
| 2026-08-19 | 3.2500 | 3.2500 | 3.1700 | 3.1700 | -12.912% | 2 | 1,360 | -63.091% |
| 2026-08-18 | 3.6400 | 3.6500 | 3.6000 | 3.6400 | -0.274% | 211 | 1,235 | -67.857% |
| 2026-08-17 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | -5.195% | 33 | 1,234 | -67.945% |
| 2026-08-14 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | +2.667% | 794 | 442 | -69.610% |
| 2026-08-13 | 3.8100 | 3.8200 | 3.7500 | 3.7500 | -2.089% | 178 | 319 | -68.800% |
| 2026-08-12 | 3.8500 | 3.8600 | 3.8100 | 3.8300 | 0.000% | 18 | 321 | -69.452% |
| 2026-08-11 | 3.8500 | 3.8500 | 3.8100 | 3.8300 | +2.957% | 8 | 320 | -69.452% |
| 2026-08-04 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -0.800% | 3 | 318 | -68.548% |
| 2026-08-03 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -2.597% | 1 | 317 | -68.800% |
| 2026-07-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 2 | 334 | -69.610% |
| 2026-07-28 | 3.9300 | 4.0500 | 3.8500 | 3.8500 | 0.000% | 33 | 347 | -69.610% |
| 2026-07-24 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +0.522% | 3 | 350 | -69.610% |
| 2026-07-23 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +4.932% | 10 | 350 | -69.452% |
| 2026-07-22 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | -2.667% | 32 | 320 | -67.945% |
| 2026-07-20 | 3.7300 | 3.7500 | 3.6900 | 3.7500 | -2.597% | 20 | 319 | -68.800% |
| 2026-07-16 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 4 | 315 | -69.610% |
| 2026-07-14 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -10.515% | 3 | 314 | -70.750% |
| 2026-07-13 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +6.429% | 5 | 316 | -73.826% |
| 2026-07-10 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | -9.677% | 2 | 318 | -72.143% |
| 2026-07-08 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +0.432% | 3 | 315 | -74.839% |
| 2026-07-02 | 4.7000 | 4.7000 | 4.6300 | 4.6300 | -7.214% | 25 | 314 | -74.730% |
| 2026-07-01 | 5.1500 | 5.1500 | 4.9900 | 4.9900 | -7.249% | 5 | 326 | -76.553% |
| 2026-06-30 | 5.2000 | 5.3800 | 5.2000 | 5.3800 | +5.284% | 9 | 318 | -78.253% |
| 2026-06-29 | 5.3300 | 5.3300 | 5.1100 | 5.1100 | -2.667% | 3 | 317 | -77.104% |
| 2026-06-26 | 5.1600 | 5.2500 | 5.1600 | 5.2500 | -2.778% | 121 | 320 | -77.714% |
| 2026-06-25 | 5.5500 | 5.5500 | 5.3500 | 5.4000 | +3.846% | 272 | 412 | -78.333% |
| 2026-06-24 | 5.2500 | 5.3500 | 5.2000 | 5.2000 | +9.937% | 206 | 432 | -77.500% |
| 2026-06-23 | 4.6800 | 4.7500 | 4.6800 | 4.7300 | +7.500% | 39 | 414 | -75.264% |
| 2026-06-22 | 4.2900 | 4.4000 | 4.2900 | 4.4000 | +5.263% | 102 | 359 | -73.409% |
| 2026-06-17 | 4.3000 | 4.3000 | 4.1800 | 4.1800 | +0.240% | 3 | 359 | -72.010% |
| 2026-06-16 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +1.460% | 10 | 359 | -71.942% |
| 2026-06-15 | 4.1100 | 4.1300 | 4.1100 | 4.1100 | -12.553% | 8 | 365 | -71.533% |
| 2026-06-12 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -16.071% | 96 | 365 | -75.106% |
| 2026-06-09 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +10.891% | 10 | 360 | -79.107% |
| 2026-06-08 | 5.0400 | 5.2000 | 4.9200 | 5.0500 | -12.630% | 142 | 239 | -76.832% |
| 2026-06-05 | 5.6700 | 5.9800 | 5.6700 | 5.7800 | +12.233% | 11 | 231 | -79.758% |
| 2026-06-04 | 5.0500 | 5.1900 | 5.0500 | 5.1500 | +19.767% | 229 | 21 | -77.282% |
| 2026-06-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +20.448% | 2 | 19 | -72.791% |
| 2026-05-29 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +9.846% | 15 | 7 | -67.227% |
| 2026-05-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.515% | 3 | 8 | -64.000% |
| 2026-05-05 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -18.519% | 6 | 4 | -64.545% |
| 2026-04-20 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +2.015% | 2 | 4 | -71.111% |
| 2026-04-17 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -8.102% | 2 | 2 | -70.529% |
| 2026-04-15 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -10.373% | 2 | 4 | -72.917% |
| 2026-04-08 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -11.397% | 1 | 2 | -75.726% |
| 2026-04-07 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -4.561% | 2 | 3 | -78.493% |
| 2026-03-31 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.870% | 1 | 3 | -79.474% |
| 2026-03-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +7.477% | 1 | 4 | -79.652% |
| 2026-03-23 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.777% | 1 | 3 | -78.131% |
| 2026-03-20 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +2.963% | 1 | 4 | -78.957% |
| 2026-03-18 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.897% | 1 | 3 | -78.333% |
| 2026-03-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 2 | 2 | -79.828% |