IBIT270617P00039000
IBIT Jun 17 2027 39.00 Put
optionOPRA
EODOct 13, 2026
2.43USD+3.846%(+0.09)2Vol1,432OI
IBIT270617P00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +3.846% | 2 | 1,432 | 0.000% |
| 2026-10-07 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +10.900% | 26 | 1,425 | +3.846% |
| 2026-10-06 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -4.955% | 1 | 1,424 | +15.166% |
| 2026-10-05 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -5.128% | 1 | 1,424 | +9.459% |
| 2026-10-01 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -6.400% | 1 | 1,423 | +3.846% |
| 2026-09-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.626% | 43 | 1,395 | -2.800% |
| 2026-09-28 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -2.381% | 3 | 1,397 | -1.220% |
| 2026-09-25 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -1.563% | 1 | 1,397 | -3.571% |
| 2026-09-23 | 2.5800 | 2.5800 | 2.5600 | 2.5600 | +7.113% | 82 | 1,623 | -5.078% |
| 2026-09-22 | 2.4200 | 2.4200 | 2.3500 | 2.3900 | -3.239% | 400 | 1,689 | +1.674% |
| 2026-09-21 | 2.5700 | 2.5700 | 2.4700 | 2.4700 | -16.554% | 244 | 1,766 | -1.619% |
| 2026-09-18 | 3.0000 | 3.0000 | 2.9200 | 2.9600 | -15.429% | 431 | 2,008 | -17.905% |
| 2026-09-17 | 3.5900 | 3.6800 | 3.5000 | 3.5000 | -6.667% | 601 | 2,167 | -30.571% |
| 2026-09-16 | 3.8200 | 3.8400 | 3.7500 | 3.7500 | -3.351% | 5 | 2,189 | -35.200% |
| 2026-09-15 | 3.8700 | 3.9100 | 3.8700 | 3.8800 | +16.168% | 86 | 2,253 | -37.371% |
| 2026-09-14 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | -4.571% | 4 | 2,256 | -27.246% |
| 2026-09-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.667% | 4 | 2,256 | -30.571% |
| 2026-09-10 | 3.8400 | 3.8400 | 3.7300 | 3.7500 | +1.351% | 301 | 2,045 | -35.200% |
| 2026-09-09 | 3.6400 | 3.7000 | 3.6200 | 3.7000 | +3.064% | 255 | 1,879 | -34.324% |
| 2026-09-04 | 3.6100 | 3.6600 | 3.5200 | 3.5900 | +5.279% | 513 | 1,417 | -32.312% |
| 2026-09-03 | 3.4800 | 3.5000 | 3.4000 | 3.4100 | -11.429% | 426 | 1,132 | -28.739% |
| 2026-09-02 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.905% | 1 | 1,171 | -36.883% |
| 2026-08-31 | 3.7200 | 3.7200 | 3.6700 | 3.6700 | -5.897% | 2 | 1,171 | -33.787% |
| 2026-08-28 | 3.8700 | 4.0000 | 3.7500 | 3.9000 | +4.000% | 267 | 1,028 | -37.692% |
| 2026-08-27 | 3.7200 | 3.8000 | 3.7000 | 3.7500 | -6.250% | 198 | 878 | -35.200% |
| 2026-08-26 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | -0.249% | 502 | 395 | -39.250% |
| 2026-08-25 | 4.0000 | 4.0200 | 4.0000 | 4.0100 | -7.816% | 10 | 399 | -39.401% |
| 2026-08-21 | 4.3500 | 4.3500 | 4.3000 | 4.3500 | -12.475% | 6 | 397 | -44.138% |
| 2026-08-20 | 4.9500 | 5.0000 | 4.9000 | 4.9700 | -13.565% | 16 | 400 | -51.107% |
| 2026-08-19 | 6.3400 | 6.3400 | 5.7500 | 5.7500 | -14.179% | 27 | 383 | -57.739% |
| 2026-08-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.446% | 5 | 388 | -63.731% |
| 2026-08-12 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -2.886% | 10 | 378 | -63.893% |
| 2026-07-31 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +1.168% | 1 | 378 | -64.935% |
| 2026-07-28 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +1.182% | 2 | 380 | -64.526% |
| 2026-07-24 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +1.045% | 1 | 380 | -64.106% |
| 2026-07-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +2.761% | 1 | 380 | -63.731% |
| 2026-07-20 | 6.5200 | 6.5300 | 6.5000 | 6.5200 | -8.169% | 10 | 370 | -62.730% |
| 2026-07-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -6.579% | 6 | 370 | -65.775% |
| 2026-07-13 | 7.6500 | 7.6500 | 7.6000 | 7.6000 | +4.828% | 6 | 370 | -68.026% |
| 2026-07-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -12.861% | 51 | 344 | -66.483% |
| 2026-07-01 | 8.5700 | 8.5700 | 8.3200 | 8.3200 | -6.517% | 11 | 334 | -70.793% |
| 2026-06-30 | 8.6500 | 8.9000 | 8.6500 | 8.9000 | +4.094% | 19 | 323 | -72.697% |
| 2026-06-26 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -5.000% | 1 | 324 | -71.579% |
| 2026-06-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +6.257% | 1 | 323 | -73.000% |
| 2026-06-24 | 8.1200 | 8.4700 | 8.1200 | 8.4700 | +7.215% | 2 | 324 | -71.311% |
| 2026-06-23 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +11.268% | 1 | 325 | -69.241% |
| 2026-06-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.281% | 1 | 325 | -65.775% |
| 2026-06-16 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +4.246% | 3 | 325 | -65.871% |
| 2026-06-15 | 6.9700 | 6.9700 | 6.8300 | 6.8300 | -14.304% | 4 | 325 | -64.422% |
| 2026-06-11 | 8.2000 | 8.2200 | 7.9700 | 7.9700 | -6.455% | 3 | 323 | -69.511% |
| 2026-06-10 | 8.5000 | 8.5200 | 8.5000 | 8.5200 | -0.351% | 11 | 314 | -71.479% |
| 2026-06-09 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +6.608% | 100 | 250 | -71.579% |
| 2026-06-08 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -10.090% | 1 | 249 | -69.701% |
| 2026-06-05 | 9.0200 | 9.0200 | 8.9000 | 8.9200 | +9.448% | 4 | 248 | -72.758% |
| 2026-06-04 | 8.0000 | 8.1500 | 7.9600 | 8.1500 | +10.284% | 119 | 147 | -70.184% |
| 2026-06-03 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +5.421% | 2 | 147 | -67.118% |
| 2026-06-02 | 6.6600 | 7.1200 | 6.6600 | 7.0100 | +13.614% | 5 | 147 | -65.335% |
| 2026-06-01 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +9.982% | 119 | 30 | -60.616% |
| 2026-05-18 | 5.6700 | 5.6800 | 5.6000 | 5.6100 | +6.654% | 10 | 20 | -56.684% |
| 2026-05-08 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +1.741% | 3 | 18 | -53.802% |
| 2026-05-05 | 5.0400 | 5.1800 | 5.0400 | 5.1700 | -11.925% | 10 | 23 | -52.998% |
| 2026-04-30 | 5.8600 | 5.8700 | 5.8600 | 5.8700 | +1.557% | 2 | 22 | -58.603% |
| 2026-04-24 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +0.522% | 1 | 23 | -57.958% |
| 2026-04-22 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -7.407% | 1 | 23 | -57.739% |
| 2026-04-20 | 6.3400 | 6.3400 | 6.2100 | 6.2100 | -5.191% | 12 | 23 | -60.870% |
| 2026-04-15 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -20.122% | 1 | 12 | -62.901% |
| 2026-04-07 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.490% | 1 | 12 | -70.366% |
| 2026-04-06 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +3.291% | 1 | 12 | -70.221% |
| 2026-03-23 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -5.502% | 1 | 12 | -69.241% |
| 2026-03-20 | 8.4000 | 8.4000 | 8.3600 | 8.3600 | +8.431% | 11 | 12 | -70.933% |
| 2026-03-16 | 7.8000 | 7.8000 | 7.7100 | 7.7100 | -6.545% | 2 | 1 | -68.482% |
| 2026-03-05 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 0.000% | 1 | 1 | -70.545% |