IBIT270617P00038000
IBIT Jun 17 2027 38.00 Put
optionOPRA
InactiveOct 8, 2026
2.30USD+8.491%(+0.18)16Vol1,617OI
IBIT270617P00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.4200 | 2.4200 | 2.3000 | 2.3000 | +8.491% | 16 | 1,617 | 0.000% |
| 2026-10-07 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +10.417% | 1 | 1,616 | +8.491% |
| 2026-10-06 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | -0.518% | 101 | 1,615 | +19.792% |
| 2026-10-05 | 1.9000 | 1.9700 | 1.9000 | 1.9300 | -9.390% | 4 | 1,614 | +19.171% |
| 2026-10-02 | 2.0100 | 2.1300 | 2.0100 | 2.1300 | +0.948% | 2 | 1,615 | +7.981% |
| 2026-10-01 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -4.955% | 10 | 1,605 | +9.005% |
| 2026-09-29 | 2.1800 | 2.2200 | 2.1800 | 2.2200 | +2.304% | 201 | 1,804 | +3.604% |
| 2026-09-28 | 2.2200 | 2.2400 | 2.1500 | 2.1700 | -2.252% | 110 | 1,839 | +5.991% |
| 2026-09-25 | 2.2200 | 2.2700 | 2.2200 | 2.2200 | -1.770% | 489 | 1,891 | +3.604% |
| 2026-09-24 | 2.2300 | 2.3500 | 2.2200 | 2.2600 | -0.877% | 683 | 2,143 | +1.770% |
| 2026-09-23 | 2.3100 | 2.3200 | 2.2300 | 2.2800 | +7.042% | 624 | 2,256 | +0.877% |
| 2026-09-22 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | -5.333% | 113 | 2,292 | +7.981% |
| 2026-09-21 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -14.122% | 2 | 2,290 | +2.222% |
| 2026-09-18 | 2.7200 | 2.7200 | 2.6200 | 2.6200 | -19.385% | 5 | 2,286 | -12.214% |
| 2026-09-17 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | -5.248% | 16 | 2,278 | -29.231% |
| 2026-09-16 | 3.4000 | 3.4800 | 3.4000 | 3.4300 | -0.580% | 11 | 2,285 | -32.945% |
| 2026-09-15 | 3.4600 | 3.5100 | 3.4500 | 3.4500 | +13.115% | 7 | 2,280 | -33.333% |
| 2026-09-14 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -8.133% | 211 | 2,279 | -24.590% |
| 2026-09-11 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -3.768% | 9 | 2,270 | -30.723% |
| 2026-09-10 | 3.4700 | 3.4700 | 3.4000 | 3.4500 | +2.985% | 91 | 2,200 | -33.333% |
| 2026-09-09 | 3.2700 | 3.3700 | 3.2000 | 3.3500 | 0.000% | 755 | 2,753 | -31.343% |
| 2026-09-08 | 3.4400 | 3.4500 | 3.3500 | 3.3500 | +0.601% | 203 | 2,910 | -31.343% |
| 2026-09-04 | 3.2700 | 3.3300 | 3.2700 | 3.3300 | +6.731% | 2 | 2,910 | -30.931% |
| 2026-09-03 | 3.1500 | 3.1500 | 3.1200 | 3.1200 | -7.965% | 8 | 2,910 | -26.282% |
| 2026-08-31 | 3.4000 | 3.4300 | 3.3700 | 3.3900 | -3.693% | 240 | 2,913 | -32.153% |
| 2026-08-28 | 3.4000 | 3.5200 | 3.4000 | 3.5200 | +3.529% | 12 | 2,914 | -34.659% |
| 2026-08-27 | 3.3800 | 3.4000 | 3.3500 | 3.4000 | -6.336% | 210 | 2,705 | -32.353% |
| 2026-08-26 | 3.7900 | 3.7900 | 3.6300 | 3.6300 | -1.892% | 733 | 2,169 | -36.639% |
| 2026-08-25 | 3.6800 | 3.7500 | 3.6500 | 3.7000 | -1.333% | 1,078 | 1,569 | -37.838% |
| 2026-08-24 | 3.7000 | 3.7500 | 3.6600 | 3.7500 | -6.250% | 1,076 | 745 | -38.667% |
| 2026-08-21 | 3.9500 | 4.0000 | 3.9300 | 4.0000 | -11.504% | 14 | 743 | -42.500% |
| 2026-08-20 | 4.6000 | 4.6000 | 4.4700 | 4.5200 | -13.244% | 206 | 765 | -49.115% |
| 2026-08-19 | 5.4100 | 5.4100 | 5.2000 | 5.2100 | -11.993% | 95 | 745 | -55.854% |
| 2026-08-18 | 5.9500 | 5.9500 | 5.9200 | 5.9200 | -2.471% | 4 | 745 | -61.149% |
| 2026-08-17 | 6.0500 | 6.0700 | 6.0500 | 6.0700 | -3.035% | 200 | 621 | -62.109% |
| 2026-08-14 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +0.968% | 1 | 620 | -63.259% |
| 2026-08-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.322% | 1 | 620 | -62.903% |
| 2026-08-11 | 6.2000 | 6.2200 | 6.2000 | 6.2200 | +5.424% | 2 | 620 | -63.023% |
| 2026-08-07 | 5.8800 | 5.9000 | 5.8800 | 5.9000 | -3.437% | 3 | 620 | -61.017% |
| 2026-08-04 | 6.0700 | 6.1100 | 6.0700 | 6.1100 | -0.163% | 6 | 620 | -62.357% |
| 2026-08-03 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -3.622% | 5 | 615 | -62.418% |
| 2026-07-31 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.794% | 200 | 655 | -63.780% |
| 2026-07-29 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -0.787% | 10 | 665 | -63.492% |
| 2026-07-24 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +9.483% | 3 | 665 | -63.780% |
| 2026-07-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.172% | 20 | 665 | -60.345% |
| 2026-07-20 | 6.1000 | 6.1000 | 5.9800 | 5.9900 | -14.429% | 4 | 661 | -61.603% |
| 2026-07-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.444% | 1 | 660 | -67.143% |
| 2026-07-01 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -4.332% | 10 | 660 | -70.246% |
| 2026-06-30 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +2.408% | 1 | 659 | -71.535% |
| 2026-06-26 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -3.190% | 1 | 660 | -70.849% |
| 2026-06-24 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +24.427% | 200 | 660 | -71.779% |
| 2026-06-22 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -8.774% | 2 | 659 | -64.885% |
| 2026-06-18 | 7.1300 | 7.1800 | 7.1300 | 7.1800 | +5.279% | 4 | 657 | -67.967% |
| 2026-06-17 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +5.736% | 1 | 658 | -66.276% |
| 2026-06-16 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +1.575% | 10 | 648 | -64.341% |
| 2026-06-15 | 6.3700 | 6.3700 | 6.3500 | 6.3500 | -10.940% | 32 | 633 | -63.780% |
| 2026-06-12 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -6.430% | 1 | 633 | -67.742% |
| 2026-06-11 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -4.750% | 1 | 633 | -69.816% |
| 2026-06-09 | 7.9500 | 8.0000 | 7.9500 | 8.0000 | +6.242% | 286 | 352 | -71.250% |
| 2026-06-08 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -11.412% | 1 | 352 | -69.456% |
| 2026-06-05 | 7.9500 | 8.5000 | 7.9500 | 8.5000 | +10.390% | 5 | 352 | -72.941% |
| 2026-06-04 | 7.4500 | 7.7000 | 7.3900 | 7.7000 | +7.994% | 224 | 239 | -70.130% |
| 2026-06-03 | 6.7100 | 7.1300 | 6.7100 | 7.1300 | +7.218% | 21 | 236 | -67.742% |
| 2026-06-02 | 6.4100 | 6.6500 | 6.4100 | 6.6500 | +16.872% | 5 | 237 | -65.414% |
| 2026-06-01 | 5.5500 | 5.7800 | 5.5500 | 5.6900 | +4.404% | 210 | 47 | -59.578% |
| 2026-05-28 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +9.438% | 7 | 52 | -57.798% |
| 2026-05-26 | 4.9000 | 4.9800 | 4.9000 | 4.9800 | -2.544% | 3 | 51 | -53.815% |
| 2026-05-22 | 5.0000 | 5.1100 | 5.0000 | 5.1100 | -1.731% | 2 | 51 | -54.990% |
| 2026-05-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +5.906% | 1 | 50 | -55.769% |
| 2026-05-15 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +4.915% | 1 | 50 | -53.157% |
| 2026-05-11 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -4.490% | 1 | 55 | -50.855% |
| 2026-05-08 | 4.8500 | 4.9400 | 4.8500 | 4.9000 | +4.034% | 10 | 48 | -53.061% |
| 2026-05-06 | 4.8000 | 4.8000 | 4.6500 | 4.7100 | -2.887% | 3 | 45 | -51.168% |
| 2026-05-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -18.074% | 3 | 44 | -52.577% |
| 2026-04-20 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -4.362% | 7 | 44 | -61.149% |
| 2026-04-14 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -11.571% | 2 | 35 | -62.843% |
| 2026-04-08 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | -9.326% | 5 | 33 | -67.143% |
| 2026-04-07 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -10.023% | 1 | 28 | -70.207% |
| 2026-03-27 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +7.250% | 2 | 27 | -73.193% |
| 2026-03-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 3 | 29 | -71.250% |
| 2026-03-20 | 7.7800 | 7.8000 | 7.7800 | 7.8000 | +2.902% | 3 | 31 | -70.513% |
| 2026-03-18 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +1.609% | 1 | 28 | -69.657% |
| 2026-03-13 | 7.4700 | 7.4700 | 7.4600 | 7.4600 | -4.725% | 3 | 27 | -69.169% |
| 2026-03-11 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -5.435% | 1 | 26 | -70.626% |
| 2026-03-06 | 8.1000 | 8.2800 | 8.1000 | 8.2800 | +6.427% | 11 | 25 | -72.222% |
| 2026-03-05 | 7.7000 | 7.7800 | 7.7000 | 7.7800 | 0.000% | 34 | 24 | -70.437% |