IBIT270617P00041000
IBIT Jun 17 2027 41.00 Put
optionOPRA
EODOct 16, 2026
3.29USD+1.231%(+0.04)204Vol1,008OI
IBIT270617P00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.3000 | 3.3500 | 3.2400 | 3.2900 | +1.231% | 204 | 1,066 | 0.000% |
| 2026-10-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +8.333% | 4 | 1,066 | +1.231% |
| 2026-10-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 1 | 1,066 | +9.667% |
| 2026-10-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -0.929% | 3 | 1,063 | +2.812% |
| 2026-10-08 | 3.2000 | 3.2300 | 3.2000 | 3.2300 | +17.883% | 5 | 1,059 | +1.858% |
| 2026-10-05 | 2.7600 | 2.8100 | 2.7400 | 2.7400 | -8.361% | 207 | 852 | +20.073% |
| 2026-10-02 | 3.0000 | 3.0100 | 2.9800 | 2.9900 | +3.103% | 207 | 710 | +10.033% |
| 2026-10-01 | 3.0700 | 3.0700 | 2.9000 | 2.9000 | -1.695% | 3 | 710 | +13.448% |
| 2026-09-30 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 8 | 715 | +11.525% |
| 2026-09-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 10 | 705 | +6.129% |
| 2026-09-24 | 3.1300 | 3.2500 | 3.1300 | 3.2500 | +3.175% | 2 | 705 | +1.231% |
| 2026-09-23 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.279% | 30 | 676 | +4.444% |
| 2026-09-21 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -17.120% | 4 | 676 | +7.869% |
| 2026-09-18 | 3.7400 | 3.7400 | 3.6800 | 3.6800 | -15.402% | 187 | 682 | -10.598% |
| 2026-09-17 | 4.5200 | 4.5200 | 4.3500 | 4.3500 | -4.396% | 3 | 682 | -24.368% |
| 2026-09-16 | 4.6500 | 4.8000 | 4.5500 | 4.5500 | -2.361% | 19 | 712 | -27.692% |
| 2026-09-15 | 4.6700 | 4.8300 | 4.5500 | 4.6600 | +12.289% | 289 | 632 | -29.399% |
| 2026-09-14 | 4.2700 | 4.2700 | 4.0900 | 4.1500 | -7.366% | 69 | 639 | -20.723% |
| 2026-09-11 | 4.3000 | 4.5100 | 4.3000 | 4.4800 | -1.538% | 29 | 643 | -26.563% |
| 2026-09-08 | 4.5500 | 4.5700 | 4.4500 | 4.5500 | +4.598% | 199 | 715 | -27.692% |
| 2026-09-04 | 4.3000 | 4.3600 | 4.2900 | 4.3500 | +3.081% | 220 | 796 | -24.368% |
| 2026-09-03 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | -8.658% | 22 | 814 | -22.038% |
| 2026-09-02 | 4.6800 | 4.6800 | 4.6000 | 4.6200 | -0.858% | 91 | 850 | -28.788% |
| 2026-09-01 | 4.5500 | 4.7800 | 4.5500 | 4.6600 | +5.669% | 104 | 857 | -29.399% |
| 2026-08-31 | 4.4900 | 4.5000 | 4.4000 | 4.4100 | -5.769% | 97 | 924 | -25.397% |
| 2026-08-28 | 4.7500 | 4.7500 | 4.6700 | 4.6800 | +5.169% | 220 | 1,138 | -29.701% |
| 2026-08-27 | 4.7000 | 4.7000 | 4.4500 | 4.4500 | -6.513% | 5 | 1,142 | -26.067% |
| 2026-08-26 | 4.9900 | 4.9900 | 4.7400 | 4.7600 | -2.259% | 197 | 1,124 | -30.882% |
| 2026-08-25 | 4.9500 | 4.9500 | 4.8000 | 4.8700 | -0.612% | 16 | 1,114 | -32.444% |
| 2026-08-24 | 4.9000 | 4.9100 | 4.7300 | 4.9000 | -5.588% | 27 | 1,132 | -32.857% |
| 2026-08-21 | 5.2000 | 5.2500 | 5.1900 | 5.1900 | -13.500% | 6 | 1,132 | -36.609% |
| 2026-08-20 | 5.9100 | 6.0000 | 5.9100 | 6.0000 | -24.051% | 2 | 1,133 | -45.167% |
| 2026-08-17 | 8.0600 | 8.0600 | 7.9000 | 7.9000 | +0.127% | 11 | 1,133 | -58.354% |
| 2026-08-13 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -1.988% | 1 | 1,133 | -58.302% |
| 2026-08-11 | 7.9000 | 8.0500 | 7.9000 | 8.0500 | +1.899% | 25 | 1,118 | -59.130% |
| 2026-08-10 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | +3.268% | 64 | 1,054 | -58.354% |
| 2026-08-07 | 7.5500 | 7.7000 | 7.5500 | 7.6500 | -1.290% | 128 | 926 | -56.993% |
| 2026-08-06 | 7.6500 | 7.7500 | 7.6300 | 7.7500 | +1.974% | 73 | 853 | -57.548% |
| 2026-08-05 | 7.7500 | 7.7500 | 7.6000 | 7.6000 | -1.935% | 142 | 705 | -56.711% |
| 2026-08-04 | 7.8500 | 7.8500 | 7.7500 | 7.7500 | -1.899% | 63 | 642 | -57.548% |
| 2026-08-03 | 7.9500 | 7.9700 | 7.9000 | 7.9000 | -5.389% | 64 | 578 | -58.354% |
| 2026-07-31 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +8.442% | 9 | 569 | -60.599% |
| 2026-07-30 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.532% | 108 | 461 | -57.273% |
| 2026-07-29 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -1.863% | 92 | 376 | -58.354% |
| 2026-07-28 | 8.2500 | 8.2500 | 7.9800 | 8.0500 | +4.545% | 132 | 260 | -59.130% |
| 2026-07-27 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | -3.750% | 60 | 208 | -57.273% |
| 2026-07-24 | 8.0300 | 8.0300 | 7.9800 | 8.0000 | +8.401% | 52 | 156 | -58.875% |
| 2026-07-21 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -4.156% | 1 | 156 | -55.420% |
| 2026-07-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -4.348% | 7 | 149 | -57.273% |
| 2026-07-17 | 8.6000 | 8.6100 | 8.0500 | 8.0500 | -0.617% | 63 | 103 | -59.130% |
| 2026-07-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -16.923% | 23 | 102 | -59.383% |
| 2026-07-01 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +18.182% | 2 | 102 | -66.256% |
| 2026-06-22 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +1.852% | 5 | 97 | -60.121% |
| 2026-06-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -16.667% | 10 | 87 | -59.383% |
| 2026-06-10 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +4.741% | 1 | 87 | -66.152% |
| 2026-06-08 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +0.542% | 40 | 87 | -64.547% |
| 2026-06-04 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +12.974% | 4 | 87 | -64.355% |
| 2026-06-02 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +15.559% | 1 | 87 | -59.731% |
| 2026-06-01 | 7.0300 | 7.0700 | 7.0100 | 7.0700 | +6.316% | 3 | 86 | -53.465% |
| 2026-05-29 | 6.8500 | 6.8500 | 6.6500 | 6.6500 | -2.920% | 41 | 46 | -50.526% |
| 2026-05-28 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +10.484% | 3 | 46 | -51.971% |
| 2026-05-26 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +1.639% | 1 | 46 | -46.935% |
| 2026-05-15 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +3.390% | 2 | 45 | -46.066% |
| 2026-05-11 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -2.801% | 6 | 42 | -44.237% |
| 2026-05-08 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +0.497% | 1 | 42 | -45.799% |
| 2026-05-07 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -1.468% | 1 | 44 | -45.530% |
| 2026-05-04 | 6.1200 | 6.1300 | 6.1200 | 6.1300 | -8.644% | 8 | 40 | -46.330% |
| 2026-04-23 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -17.160% | 20 | 30 | -50.969% |
| 2026-04-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -8.989% | 5 | 30 | -59.383% |
| 2026-03-18 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.706% | 20 | 25 | -63.034% |
| 2026-03-17 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.299% | 10 | 35 | -61.294% |
| 2026-03-16 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -4.396% | 10 | 25 | -62.184% |
| 2026-03-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -3.294% | 10 | 15 | -63.846% |
| 2026-03-11 | 9.4200 | 9.4200 | 9.4100 | 9.4100 | 0.000% | 5 | 5 | -65.037% |