IBIT270617P00034000
IBIT Jun 17 2027 34.00 Put
optionOPRA
EODOct 14, 2026
1.44USD+11.628%(+0.15)2Vol13,066OI
IBIT270617P00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +11.628% | 2 | 13,068 | 0.000% |
| 2026-10-13 | 1.3100 | 1.3400 | 1.2700 | 1.2900 | -3.731% | 8 | 13,067 | +11.628% |
| 2026-10-09 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1.471% | 1 | 13,067 | +7.463% |
| 2026-10-08 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +7.087% | 2 | 13,067 | +5.882% |
| 2026-10-07 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +11.404% | 1 | 13,067 | +13.386% |
| 2026-10-06 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -5.785% | 1 | 13,067 | +26.316% |
| 2026-10-05 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -3.200% | 1 | 13,068 | +19.008% |
| 2026-10-02 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -11.348% | 1 | 13,068 | +15.200% |
| 2026-09-24 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -3.425% | 1 | 13,068 | +2.128% |
| 2026-09-23 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | +7.353% | 5 | 13,063 | -1.370% |
| 2026-09-22 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -6.849% | 1 | 13,063 | +5.882% |
| 2026-09-21 | 1.4600 | 1.4600 | 1.4400 | 1.4600 | -14.620% | 7 | 13,067 | -1.370% |
| 2026-09-18 | 1.7700 | 1.7700 | 1.7100 | 1.7100 | -14.500% | 6 | 13,067 | -15.789% |
| 2026-09-17 | 2.0800 | 2.1000 | 2.0000 | 2.0000 | -5.660% | 5 | 13,066 | -28.000% |
| 2026-09-16 | 2.2100 | 2.2100 | 2.1200 | 2.1200 | -3.636% | 7 | 13,061 | -32.075% |
| 2026-09-15 | 2.2000 | 2.2400 | 2.2000 | 2.2000 | +10.553% | 3 | 13,061 | -34.545% |
| 2026-09-14 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -6.573% | 1 | 13,061 | -27.638% |
| 2026-09-09 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +4.926% | 2 | 13,061 | -32.394% |
| 2026-09-03 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -10.573% | 2 | 13,061 | -29.064% |
| 2026-09-02 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +5.093% | 1 | 13,062 | -36.564% |
| 2026-08-31 | 2.2300 | 2.2300 | 2.1600 | 2.1600 | -5.677% | 51 | 13,037 | -33.333% |
| 2026-08-28 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -4.583% | 3 | 13,040 | -37.118% |
| 2026-08-24 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | -7.692% | 4 | 13,041 | -40.000% |
| 2026-08-21 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | -14.754% | 3 | 13,041 | -44.615% |
| 2026-08-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -13.105% | 2,388 | 10,957 | -52.787% |
| 2026-08-19 | 3.5800 | 3.5800 | 3.5100 | 3.5100 | -13.333% | 3 | 11,163 | -58.974% |
| 2026-08-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -5.152% | 448 | 10,842 | -64.444% |
| 2026-08-14 | 4.2600 | 4.2700 | 4.2600 | 4.2700 | +1.667% | 5 | 10,837 | -66.276% |
| 2026-08-13 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 177 | 10,837 | -65.714% |
| 2026-08-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.474% | 55 | 10,837 | -65.714% |
| 2026-08-11 | 4.2700 | 4.2700 | 4.2200 | 4.2200 | +5.764% | 4 | 10,837 | -65.877% |
| 2026-08-07 | 4.0000 | 4.0500 | 3.9900 | 3.9900 | -0.499% | 1,067 | 10,194 | -63.910% |
| 2026-08-05 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -4.524% | 2 | 10,194 | -64.090% |
| 2026-08-03 | 4.2500 | 4.2500 | 4.1500 | 4.2000 | -3.226% | 621 | 10,017 | -65.714% |
| 2026-07-31 | 4.5000 | 4.5000 | 4.3400 | 4.3400 | +1.639% | 2 | 10,017 | -66.820% |
| 2026-07-29 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -0.466% | 30 | 10,047 | -66.276% |
| 2026-07-28 | 4.4500 | 4.4500 | 4.2900 | 4.2900 | -0.464% | 3 | 10,048 | -66.434% |
| 2026-07-24 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +6.420% | 4 | 10,048 | -66.589% |
| 2026-07-22 | 3.9500 | 4.0500 | 3.9500 | 4.0500 | +1.250% | 2 | 10,048 | -64.444% |
| 2026-07-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.614% | 1,500 | 8,725 | -64.000% |
| 2026-07-20 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.778% | 1,900 | 8,014 | -65.301% |
| 2026-07-17 | 4.5000 | 4.5000 | 4.4800 | 4.5000 | +4.651% | 1,430 | 7,296 | -68.000% |
| 2026-07-15 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | -11.523% | 1,351 | 6,524 | -66.512% |
| 2026-07-13 | 4.9800 | 4.9800 | 4.8600 | 4.8600 | +2.966% | 125 | 6,524 | -70.370% |
| 2026-07-06 | 5.1900 | 5.1900 | 4.7200 | 4.7200 | -9.231% | 52 | 6,574 | -69.492% |
| 2026-07-02 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | -4.587% | 14 | 6,582 | -72.308% |
| 2026-07-01 | 5.4400 | 5.5000 | 5.4400 | 5.4500 | -6.034% | 32 | 6,584 | -73.578% |
| 2026-06-30 | 5.8000 | 5.8000 | 5.6800 | 5.8000 | +2.655% | 3 | 6,583 | -75.172% |
| 2026-06-26 | 5.7000 | 5.7500 | 5.6400 | 5.6500 | -7.377% | 64 | 6,580 | -74.513% |
| 2026-06-25 | 5.5500 | 6.1000 | 5.5500 | 6.1000 | +4.274% | 2 | 6,580 | -76.393% |
| 2026-06-24 | 5.4200 | 5.8500 | 5.4200 | 5.8500 | +24.733% | 20 | 6,570 | -75.385% |
| 2026-06-22 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -7.129% | 2 | 6,568 | -69.296% |
| 2026-06-18 | 4.8700 | 5.0500 | 4.8700 | 5.0500 | +8.137% | 1,501 | 5,067 | -71.485% |
| 2026-06-17 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +1.082% | 1 | 5,066 | -69.165% |
| 2026-06-16 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +1.094% | 10 | 5,076 | -68.831% |
| 2026-06-15 | 4.6100 | 4.6100 | 4.5700 | 4.5700 | -20.383% | 11 | 5,078 | -68.490% |
| 2026-06-10 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -2.547% | 3 | 5,084 | -74.913% |
| 2026-06-09 | 5.8700 | 5.9000 | 5.8700 | 5.8900 | +8.073% | 10 | 5,075 | -75.552% |
| 2026-06-08 | 6.0500 | 6.0500 | 5.4500 | 5.4500 | -15.109% | 7 | 5,068 | -73.578% |
| 2026-06-05 | 5.8700 | 6.4200 | 5.8700 | 6.4200 | +14.439% | 5,017 | 64 | -77.570% |
| 2026-06-04 | 5.4500 | 5.6100 | 5.4500 | 5.6100 | +15.195% | 54 | 12 | -74.332% |
| 2026-06-03 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +4.283% | 5 | 13 | -70.431% |
| 2026-06-02 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +33.429% | 1 | 13 | -69.165% |
| 2026-05-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -0.850% | 1 | 13 | -58.857% |
| 2026-05-21 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +0.284% | 2 | 11 | -59.207% |
| 2026-05-06 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -13.086% | 5 | 9 | -59.091% |
| 2026-04-24 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 3 | 6 | -64.444% |
| 2026-04-22 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -5.814% | 1 | 6 | -64.444% |
| 2026-04-20 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | -4.656% | 2 | 5 | -66.512% |
| 2026-04-16 | 4.6000 | 4.6000 | 4.5100 | 4.5100 | -15.701% | 2 | 3 | -68.071% |
| 2026-04-09 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -10.982% | 1 | 1 | -73.084% |
| 2026-04-01 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -1.958% | 2 | 2 | -76.040% |
| 2026-03-31 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -0.648% | 1 | 2 | -76.509% |
| 2026-03-30 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +8.246% | 1 | 2 | -76.661% |
| 2026-03-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 2 | 2 | -74.737% |