IBIT270617P00036000
IBIT Jun 17 2027 36.00 Put
optionOPRA
EODOct 16, 2026
1.91USD-4.500%(-0.09)4Vol1,963OI
IBIT270617P00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -4.500% | 4 | 1,963 | 0.000% |
| 2026-10-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +19.760% | 10 | 1,953 | -4.500% |
| 2026-10-13 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | -4.571% | 2 | 1,952 | +14.371% |
| 2026-10-09 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | -3.846% | 200 | 1,952 | +9.143% |
| 2026-10-08 | 1.7600 | 1.8800 | 1.7600 | 1.8200 | +10.976% | 25 | 1,933 | +4.945% |
| 2026-10-07 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | +11.565% | 29 | 1,928 | +16.463% |
| 2026-10-06 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -5.769% | 1 | 1,929 | +29.932% |
| 2026-10-05 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | -1.266% | 3 | 1,931 | +22.436% |
| 2026-10-02 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | -6.509% | 2 | 1,932 | +20.886% |
| 2026-10-01 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.874% | 1 | 1,932 | +13.018% |
| 2026-09-29 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -4.918% | 300 | 2,032 | +9.770% |
| 2026-09-28 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +1.105% | 1 | 2,032 | +4.372% |
| 2026-09-24 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -0.549% | 1 | 2,041 | +5.525% |
| 2026-09-23 | 1.7400 | 1.8500 | 1.7400 | 1.8200 | +7.059% | 124 | 2,041 | +4.945% |
| 2026-09-22 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.028% | 1 | 2,041 | +12.353% |
| 2026-09-21 | 1.8200 | 1.8200 | 1.7900 | 1.7900 | -16.744% | 76 | 2,042 | +6.704% |
| 2026-09-18 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | -18.561% | 101 | 2,141 | -11.163% |
| 2026-09-17 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | -4.000% | 2 | 2,141 | -27.652% |
| 2026-09-16 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | -2.827% | 2 | 2,141 | -30.545% |
| 2026-09-15 | 2.8100 | 2.8300 | 2.8100 | 2.8300 | +5.993% | 2 | 2,141 | -32.509% |
| 2026-09-11 | 2.5500 | 2.6700 | 2.5500 | 2.6700 | -3.261% | 11 | 2,140 | -28.464% |
| 2026-09-10 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | -2.128% | 2 | 2,142 | -30.797% |
| 2026-09-09 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +10.588% | 1 | 2,142 | -32.270% |
| 2026-09-03 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -8.929% | 1 | 2,143 | -25.098% |
| 2026-09-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +4.869% | 20 | 2,124 | -31.786% |
| 2026-08-31 | 2.7300 | 2.7300 | 2.6700 | 2.6700 | -6.316% | 4 | 2,124 | -28.464% |
| 2026-08-28 | 2.7700 | 2.8800 | 2.7700 | 2.8500 | +3.636% | 82 | 2,124 | -32.982% |
| 2026-08-27 | 2.8600 | 2.8600 | 2.7000 | 2.7500 | -6.463% | 149 | 2,182 | -30.545% |
| 2026-08-26 | 2.9500 | 2.9500 | 2.9400 | 2.9400 | -2.000% | 24 | 2,256 | -35.034% |
| 2026-08-25 | 3.0000 | 3.0000 | 2.9300 | 3.0000 | 0.000% | 621 | 1,829 | -36.333% |
| 2026-08-24 | 3.0500 | 3.0500 | 2.9500 | 3.0000 | -9.091% | 710 | 1,174 | -36.333% |
| 2026-08-21 | 3.2500 | 3.4000 | 3.2500 | 3.3000 | -10.082% | 13 | 1,200 | -42.121% |
| 2026-08-20 | 3.7500 | 3.8100 | 3.6700 | 3.6700 | -14.452% | 54 | 1,202 | -47.956% |
| 2026-08-19 | 4.5000 | 4.5000 | 4.2900 | 4.2900 | -12.627% | 98 | 1,188 | -55.478% |
| 2026-08-18 | 4.9300 | 4.9500 | 4.8600 | 4.9100 | -0.808% | 109 | 1,181 | -61.100% |
| 2026-08-17 | 5.0800 | 5.0800 | 4.9500 | 4.9500 | -4.808% | 14 | 1,178 | -61.414% |
| 2026-08-14 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | +1.961% | 2 | 1,178 | -63.269% |
| 2026-08-13 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.585% | 11 | 1,189 | -62.549% |
| 2026-08-12 | 5.1700 | 5.1700 | 5.1300 | 5.1300 | -0.388% | 2 | 1,190 | -62.768% |
| 2026-08-11 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | +1.578% | 789 | 1,688 | -62.913% |
| 2026-08-10 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +3.259% | 2 | 1,686 | -62.327% |
| 2026-08-07 | 4.8500 | 4.9100 | 4.8200 | 4.9100 | +0.204% | 54 | 1,677 | -61.100% |
| 2026-08-06 | 4.9700 | 4.9700 | 4.9000 | 4.9000 | +1.031% | 7 | 1,677 | -61.020% |
| 2026-08-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.000% | 2 | 1,678 | -60.619% |
| 2026-08-04 | 5.0500 | 5.0500 | 4.9500 | 5.0000 | -2.913% | 535 | 1,861 | -61.800% |
| 2026-08-03 | 5.0800 | 5.1500 | 5.0800 | 5.1500 | -2.462% | 11 | 1,860 | -62.913% |
| 2026-07-31 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +2.924% | 1 | 1,859 | -63.826% |
| 2026-07-29 | 5.2500 | 5.2500 | 5.1300 | 5.1300 | -1.724% | 908 | 1,599 | -62.768% |
| 2026-07-28 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +4.819% | 2 | 1,599 | -63.410% |
| 2026-07-27 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -2.353% | 27 | 1,572 | -61.647% |
| 2026-07-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.226% | 2 | 1,573 | -62.549% |
| 2026-07-17 | 5.6100 | 5.6100 | 5.2500 | 5.2700 | -0.189% | 33 | 1,572 | -63.757% |
| 2026-07-16 | 5.2400 | 5.2800 | 5.2400 | 5.2800 | +2.524% | 6 | 1,570 | -63.826% |
| 2026-07-15 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.091% | 201 | 1,377 | -62.913% |
| 2026-07-14 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -5.225% | 1 | 1,376 | -63.688% |
| 2026-07-10 | 5.5100 | 5.5500 | 5.4500 | 5.5500 | -2.972% | 37 | 1,360 | -65.586% |
| 2026-07-09 | 5.8300 | 5.8300 | 5.7200 | 5.7200 | +0.704% | 4 | 1,360 | -66.608% |
| 2026-07-07 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -0.525% | 1 | 1,359 | -66.373% |
| 2026-07-06 | 5.6900 | 5.7100 | 5.6900 | 5.7100 | -16.642% | 12 | 1,361 | -66.550% |
| 2026-06-30 | 6.9900 | 7.0500 | 6.8500 | 6.8500 | +3.631% | 361 | 1,337 | -72.117% |
| 2026-06-29 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -1.048% | 21 | 1,337 | -71.104% |
| 2026-06-26 | 6.6000 | 6.6800 | 6.6000 | 6.6800 | -5.248% | 2 | 1,336 | -71.407% |
| 2026-06-25 | 6.9400 | 7.0500 | 6.9400 | 7.0500 | +5.224% | 16 | 1,335 | -72.908% |
| 2026-06-24 | 6.5700 | 6.7000 | 6.5700 | 6.7000 | +8.590% | 11 | 1,330 | -71.493% |
| 2026-06-23 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +7.491% | 2 | 1,332 | -69.044% |
| 2026-06-22 | 5.5500 | 5.7400 | 5.5500 | 5.7400 | -7.419% | 27 | 1,327 | -66.725% |
| 2026-06-18 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +14.815% | 10 | 1,327 | -69.194% |
| 2026-06-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.746% | 1 | 1,326 | -64.630% |
| 2026-06-15 | 5.4700 | 5.4700 | 5.3600 | 5.3600 | -11.697% | 2 | 1,326 | -64.366% |
| 2026-06-12 | 6.3000 | 6.3100 | 6.0700 | 6.0700 | -1.140% | 13 | 1,315 | -68.534% |
| 2026-06-11 | 6.5000 | 6.5000 | 6.1400 | 6.1400 | -9.037% | 5 | 1,311 | -68.893% |
| 2026-06-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -3.295% | 1 | 1,316 | -71.704% |
| 2026-06-09 | 6.8700 | 6.9800 | 6.8700 | 6.9800 | +8.723% | 33 | 1,337 | -72.636% |
| 2026-06-08 | 6.3800 | 6.4200 | 6.3800 | 6.4200 | -14.628% | 6 | 1,333 | -70.249% |
| 2026-06-05 | 6.9000 | 7.5300 | 6.9000 | 7.5200 | +14.809% | 243 | 1,096 | -74.601% |
| 2026-06-04 | 6.3000 | 6.6500 | 6.2500 | 6.5500 | +10.455% | 473 | 1,035 | -70.840% |
| 2026-06-03 | 5.7500 | 5.9300 | 5.7500 | 5.9300 | +11.887% | 66 | 1,058 | -67.791% |
| 2026-06-02 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +20.455% | 60 | 998 | -63.962% |
| 2026-05-19 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.804% | 1 | 997 | -56.591% |
| 2026-05-04 | 4.4000 | 4.4000 | 4.2800 | 4.2800 | -3.820% | 12 | 1,001 | -55.374% |
| 2026-05-01 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -5.720% | 1 | 1,001 | -57.079% |
| 2026-04-27 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +2.165% | 1 | 1,000 | -59.534% |
| 2026-04-24 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -0.645% | 1 | 999 | -58.658% |
| 2026-04-22 | 4.7000 | 4.7000 | 4.6200 | 4.6500 | -29.545% | 998 | 999 | -58.925% |
| 2026-03-25 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.941% | 2 | 6 | -71.061% |
| 2026-03-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.102% | 1 | 5 | -71.912% |
| 2026-03-23 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -4.035% | 1 | 5 | -71.321% |
| 2026-03-19 | 6.9400 | 6.9500 | 6.9400 | 6.9400 | 0.000% | 4 | 4 | -72.478% |