IBIT270617P00037000
IBIT Jun 17 2027 37.00 Put
optionOPRA
EODOct 16, 2026
2.11USD+2.927%(+0.06)6Vol7,417OI
IBIT270617P00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.0700 | 2.1500 | 2.0700 | 2.1100 | +2.927% | 6 | 7,419 | 0.000% |
| 2026-10-14 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +7.330% | 2 | 7,421 | +2.927% |
| 2026-10-13 | 1.8400 | 1.9200 | 1.8300 | 1.9100 | -10.748% | 3,005 | 4,719 | +10.471% |
| 2026-10-08 | 2.0200 | 2.1400 | 2.0200 | 2.1400 | +17.582% | 3 | 4,721 | -1.402% |
| 2026-10-07 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +5.202% | 1 | 4,721 | +15.934% |
| 2026-10-06 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | +1.170% | 3 | 4,721 | +21.965% |
| 2026-10-05 | 1.7000 | 1.7100 | 1.6700 | 1.7100 | -8.065% | 12 | 4,726 | +23.392% |
| 2026-10-02 | 1.7700 | 1.8600 | 1.7500 | 1.8600 | -2.105% | 7 | 4,722 | +13.441% |
| 2026-10-01 | 1.9000 | 1.9600 | 1.9000 | 1.9000 | +2.151% | 37 | 4,751 | +11.053% |
| 2026-09-30 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | -5.584% | 6 | 4,810 | +13.441% |
| 2026-09-28 | 2.0500 | 2.0500 | 1.9200 | 1.9700 | -2.956% | 35 | 4,780 | +7.107% |
| 2026-09-25 | 2.0200 | 2.0400 | 2.0000 | 2.0300 | +0.995% | 421 | 4,871 | +3.941% |
| 2026-09-24 | 1.9900 | 2.0600 | 1.9900 | 2.0100 | -3.828% | 452 | 5,112 | +4.975% |
| 2026-09-23 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | +10.000% | 8 | 5,111 | +0.957% |
| 2026-09-22 | 1.9800 | 1.9800 | 1.9000 | 1.9000 | -4.523% | 47 | 5,094 | +11.053% |
| 2026-09-21 | 2.0800 | 2.0800 | 1.9900 | 1.9900 | -16.736% | 13 | 5,097 | +6.030% |
| 2026-09-18 | 2.5400 | 2.5400 | 2.3700 | 2.3900 | -18.707% | 23 | 5,111 | -11.715% |
| 2026-09-17 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | -5.161% | 2 | 5,238 | -28.231% |
| 2026-09-16 | 3.0800 | 3.1900 | 3.0000 | 3.1000 | -0.641% | 308 | 5,412 | -31.935% |
| 2026-09-15 | 3.1500 | 3.2000 | 3.0900 | 3.1200 | +13.869% | 12 | 5,407 | -32.372% |
| 2026-09-14 | 2.7900 | 2.8000 | 2.7400 | 2.7400 | -8.361% | 96 | 5,311 | -22.993% |
| 2026-09-11 | 2.8600 | 3.0300 | 2.8400 | 2.9900 | -3.236% | 496 | 4,829 | -29.431% |
| 2026-09-10 | 3.1200 | 3.1200 | 3.0800 | 3.0900 | +4.392% | 115 | 4,714 | -31.715% |
| 2026-09-09 | 2.9100 | 2.9600 | 2.9100 | 2.9600 | -2.951% | 68 | 4,908 | -28.716% |
| 2026-09-08 | 3.0300 | 3.0600 | 3.0000 | 3.0500 | +4.811% | 1,158 | 5,253 | -30.820% |
| 2026-09-04 | 2.9200 | 2.9300 | 2.8900 | 2.9100 | +4.676% | 36 | 5,276 | -27.491% |
| 2026-09-03 | 3.0200 | 3.0200 | 2.7800 | 2.7800 | -14.985% | 9 | 5,267 | -24.101% |
| 2026-09-01 | 3.1500 | 3.3000 | 3.1500 | 3.2700 | +9.732% | 100 | 5,168 | -35.474% |
| 2026-08-31 | 3.0700 | 3.1000 | 2.9800 | 2.9800 | -3.871% | 242 | 5,185 | -29.195% |
| 2026-08-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.824% | 1 | 5,188 | -31.935% |
| 2026-08-26 | 3.4000 | 3.4000 | 3.3500 | 3.4000 | +1.796% | 33 | 5,187 | -37.941% |
| 2026-08-25 | 3.3100 | 3.3400 | 3.3100 | 3.3400 | +1.212% | 65 | 5,247 | -36.826% |
| 2026-08-24 | 3.3500 | 3.3500 | 3.2100 | 3.3000 | -7.042% | 232 | 5,084 | -36.061% |
| 2026-08-21 | 3.5600 | 3.6500 | 3.5500 | 3.5500 | -12.346% | 762 | 4,397 | -40.563% |
| 2026-08-20 | 4.1600 | 4.2300 | 4.0500 | 4.0500 | -15.272% | 40 | 4,417 | -47.901% |
| 2026-08-19 | 4.9200 | 4.9200 | 4.7500 | 4.7800 | -11.808% | 95 | 4,386 | -55.858% |
| 2026-08-18 | 5.4000 | 5.4200 | 5.3800 | 5.4200 | -6.552% | 14 | 4,376 | -61.070% |
| 2026-08-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 2 | 4,375 | -63.621% |
| 2026-08-11 | 5.5600 | 5.7000 | 5.5600 | 5.7000 | +6.145% | 19 | 4,357 | -62.982% |
| 2026-08-07 | 5.3500 | 5.3700 | 5.3500 | 5.3700 | -0.739% | 8 | 4,355 | -60.708% |
| 2026-08-06 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +1.121% | 1 | 4,355 | -60.998% |
| 2026-08-05 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -4.804% | 10 | 4,348 | -60.561% |
| 2026-08-03 | 5.7000 | 5.7000 | 5.6200 | 5.6200 | -3.932% | 2 | 4,347 | -62.456% |
| 2026-07-31 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +6.947% | 1 | 4,349 | -63.932% |
| 2026-07-30 | 5.4900 | 5.4900 | 5.4700 | 5.4700 | -3.866% | 5 | 4,348 | -61.426% |
| 2026-07-24 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +2.523% | 1 | 4,347 | -62.917% |
| 2026-07-23 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +3.738% | 3 | 4,347 | -61.982% |
| 2026-07-22 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +1.518% | 4,000 | 360 | -60.561% |
| 2026-07-21 | 5.2500 | 5.2700 | 5.2500 | 5.2700 | -4.874% | 16 | 349 | -59.962% |
| 2026-07-20 | 5.4600 | 5.5400 | 5.4600 | 5.5400 | -1.947% | 10 | 342 | -61.913% |
| 2026-07-15 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.561% | 1 | 343 | -62.655% |
| 2026-07-14 | 6.0000 | 6.0000 | 5.9200 | 5.9200 | -20.000% | 11 | 342 | -64.358% |
| 2026-06-30 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.921% | 1 | 341 | -71.486% |
| 2026-06-29 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -5.020% | 3 | 338 | -70.654% |
| 2026-06-25 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +17.364% | 1 | 337 | -72.127% |
| 2026-06-18 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +2.381% | 1 | 338 | -67.287% |
| 2026-06-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +8.247% | 1 | 338 | -66.508% |
| 2026-06-15 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -14.663% | 1 | 338 | -63.746% |
| 2026-06-12 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -6.575% | 1 | 338 | -69.062% |
| 2026-06-10 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 49 | 289 | -71.096% |
| 2026-06-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.141% | 70 | 289 | -69.857% |
| 2026-06-05 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +10.496% | 1 | 289 | -72.914% |
| 2026-06-04 | 6.9200 | 7.0500 | 6.8900 | 7.0500 | +8.129% | 98 | 280 | -70.071% |
| 2026-06-03 | 6.2100 | 6.5200 | 6.2100 | 6.5200 | +7.061% | 137 | 143 | -67.638% |
| 2026-06-02 | 5.7600 | 6.0900 | 5.7600 | 6.0900 | +16.444% | 75 | 72 | -65.353% |
| 2026-06-01 | 5.3000 | 5.3000 | 5.2300 | 5.2300 | +5.657% | 3 | 71 | -59.656% |
| 2026-05-28 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +6.681% | 1 | 71 | -57.374% |
| 2026-05-20 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -3.132% | 10 | 76 | -54.526% |
| 2026-05-19 | 4.8500 | 4.8500 | 4.7900 | 4.7900 | +9.862% | 2 | 75 | -55.950% |
| 2026-05-11 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -3.540% | 3 | 75 | -51.606% |
| 2026-05-07 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +1.119% | 3 | 72 | -53.319% |
| 2026-05-05 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -2.826% | 2 | 73 | -52.796% |
| 2026-05-04 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 2 | 71 | -54.130% |
| 2026-05-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.692% | 2 | 69 | -56.042% |
| 2026-04-28 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.418% | 1 | 69 | -59.423% |
| 2026-04-24 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 0.000% | 1 | 68 | -57.631% |
| 2026-04-22 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -14.872% | 10 | 68 | -57.631% |
| 2026-04-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.916% | 3 | 58 | -63.932% |
| 2026-04-14 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -13.030% | 4 | 57 | -63.240% |
| 2026-04-08 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -9.959% | 5 | 57 | -68.030% |
| 2026-04-07 | 7.3500 | 7.3500 | 7.3300 | 7.3300 | -4.433% | 40 | 57 | -71.214% |
| 2026-03-30 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +8.949% | 1 | 17 | -72.490% |
| 2026-03-25 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -1.538% | 5 | 17 | -70.028% |
| 2026-03-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -3.378% | 2 | 12 | -70.490% |
| 2026-03-11 | 7.3800 | 7.4000 | 7.3800 | 7.4000 | -5.972% | 2 | 10 | -71.486% |
| 2026-03-06 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | 0.000% | 10 | 10 | -73.189% |