IBIT270617P00042000
IBIT Jun 17 2027 42.00 Put
optionOPRA
EODOct 16, 2026
3.64USD-0.274%(-0.01)387Vol1,348OI
IBIT270617P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.5500 | 3.7200 | 3.5500 | 3.6400 | -0.274% | 387 | 1,534 | 0.000% |
| 2026-10-15 | 3.7400 | 3.7400 | 3.6500 | 3.6500 | -1.351% | 25 | 1,529 | -0.274% |
| 2026-10-14 | 3.5200 | 3.7000 | 3.5200 | 3.7000 | +8.504% | 2 | 1,529 | -1.622% |
| 2026-10-13 | 3.3800 | 3.4200 | 3.3700 | 3.4100 | -7.337% | 16 | 1,530 | +6.745% |
| 2026-10-08 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | +7.602% | 10 | 1,540 | -1.087% |
| 2026-10-07 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +11.401% | 1 | 1,541 | +6.433% |
| 2026-10-06 | 3.0300 | 3.0900 | 2.9400 | 3.0700 | -0.647% | 780 | 830 | +18.567% |
| 2026-10-05 | 2.9600 | 3.1200 | 2.9600 | 3.0900 | -6.928% | 229 | 603 | +17.799% |
| 2026-10-02 | 3.2000 | 3.3500 | 3.2000 | 3.3200 | -0.896% | 359 | 308 | +9.639% |
| 2026-10-01 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.208% | 2 | 308 | +8.657% |
| 2026-09-30 | 3.2000 | 3.3100 | 3.2000 | 3.3100 | -2.647% | 11 | 298 | +9.970% |
| 2026-09-29 | 3.3000 | 3.4500 | 3.3000 | 3.4000 | 0.000% | 3 | 298 | +7.059% |
| 2026-09-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 5 | 298 | +7.059% |
| 2026-09-24 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +2.985% | 1 | 298 | +5.507% |
| 2026-09-23 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 1 | 299 | +8.657% |
| 2026-09-22 | 3.3700 | 3.3700 | 3.3500 | 3.3500 | -1.471% | 10 | 297 | +8.657% |
| 2026-09-21 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -15.000% | 6 | 291 | +7.059% |
| 2026-09-18 | 4.4500 | 4.4500 | 4.0000 | 4.0000 | -19.355% | 11 | 284 | -9.000% |
| 2026-09-17 | 4.9400 | 4.9600 | 4.9400 | 4.9600 | -2.745% | 2 | 285 | -26.613% |
| 2026-09-16 | 5.1500 | 5.2000 | 5.0500 | 5.1000 | -1.544% | 32 | 274 | -28.627% |
| 2026-09-15 | 5.1000 | 5.2500 | 5.0500 | 5.1800 | +5.930% | 36 | 295 | -29.730% |
| 2026-09-11 | 4.8500 | 4.8900 | 4.8500 | 4.8900 | +0.825% | 2 | 295 | -25.562% |
| 2026-09-09 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +2.105% | 1 | 295 | -24.948% |
| 2026-09-04 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | +3.261% | 2 | 297 | -23.368% |
| 2026-09-03 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -9.804% | 2 | 297 | -20.870% |
| 2026-09-02 | 5.1200 | 5.1400 | 5.1000 | 5.1000 | +0.592% | 272 | 292 | -28.627% |
| 2026-09-01 | 5.0700 | 5.0700 | 5.0200 | 5.0700 | +4.107% | 6 | 293 | -28.205% |
| 2026-08-31 | 4.8800 | 4.8800 | 4.8700 | 4.8700 | -5.985% | 2 | 291 | -25.257% |
| 2026-08-28 | 5.1900 | 5.1900 | 5.1800 | 5.1800 | -1.708% | 2 | 291 | -29.730% |
| 2026-08-25 | 5.2500 | 5.4000 | 5.2500 | 5.2700 | +1.346% | 32 | 282 | -30.930% |
| 2026-08-24 | 5.2500 | 5.2500 | 5.1500 | 5.2000 | -7.965% | 51 | 300 | -30.000% |
| 2026-08-21 | 5.5500 | 5.6600 | 5.5500 | 5.6500 | -12.131% | 100 | 360 | -35.575% |
| 2026-08-20 | 6.4500 | 6.6100 | 6.3400 | 6.4300 | -27.098% | 179 | 426 | -43.390% |
| 2026-08-14 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +2.083% | 1 | 426 | -58.730% |
| 2026-08-13 | 8.7000 | 8.7000 | 8.6400 | 8.6400 | 0.000% | 3 | 428 | -57.870% |
| 2026-08-12 | 8.5000 | 8.6600 | 8.5000 | 8.6400 | +3.846% | 4 | 430 | -57.870% |
| 2026-08-06 | 8.3000 | 8.3200 | 8.3000 | 8.3200 | -0.120% | 5 | 430 | -56.250% |
| 2026-08-05 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -6.404% | 1 | 430 | -56.303% |
| 2026-07-31 | 9.0200 | 9.1000 | 8.9000 | 8.9000 | +1.714% | 6 | 428 | -59.101% |
| 2026-07-28 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +3.550% | 107 | 534 | -58.400% |
| 2026-07-27 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.312% | 22 | 528 | -56.923% |
| 2026-07-24 | 8.7500 | 8.7500 | 8.6500 | 8.6500 | +1.765% | 38 | 503 | -57.919% |
| 2026-07-23 | 8.5000 | 8.5500 | 8.5000 | 8.5000 | +3.030% | 47 | 468 | -57.176% |
| 2026-07-22 | 8.1000 | 8.2500 | 8.0700 | 8.2500 | +1.852% | 45 | 423 | -55.879% |
| 2026-07-21 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | -2.994% | 38 | 401 | -55.062% |
| 2026-07-20 | 8.3000 | 8.3500 | 8.3000 | 8.3500 | -4.023% | 28 | 379 | -56.407% |
| 2026-07-16 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | +1.754% | 36 | 346 | -58.161% |
| 2026-07-15 | 8.4700 | 8.5600 | 8.4700 | 8.5500 | -20.686% | 10 | 338 | -57.427% |
| 2026-07-01 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +0.279% | 1 | 339 | -66.234% |
| 2026-06-29 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +0.939% | 1 | 338 | -66.140% |
| 2026-06-26 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -2.294% | 1 | 338 | -65.822% |
| 2026-06-25 | 10.7600 | 10.9000 | 10.7600 | 10.9000 | +17.584% | 2 | 337 | -66.606% |
| 2026-06-18 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -11.461% | 1 | 337 | -60.734% |
| 2026-06-10 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +4.491% | 1 | 336 | -65.234% |
| 2026-06-08 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -8.410% | 2 | 336 | -63.673% |
| 2026-06-05 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +9.400% | 16 | 336 | -66.728% |
| 2026-06-04 | 10.1700 | 10.1700 | 10.0000 | 10.0000 | +10.865% | 108 | 232 | -63.600% |
| 2026-06-03 | 8.9900 | 9.0200 | 8.9900 | 9.0200 | +2.851% | 25 | 232 | -59.645% |
| 2026-06-02 | 8.6500 | 8.7700 | 8.6000 | 8.7700 | +19.809% | 28 | 205 | -58.495% |
| 2026-05-29 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +4.871% | 1 | 204 | -50.273% |
| 2026-05-27 | 7.0700 | 7.0700 | 6.9800 | 6.9800 | +12.219% | 2 | 203 | -47.851% |
| 2026-05-14 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -5.758% | 1 | 203 | -41.479% |
| 2026-05-13 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.101% | 5 | 198 | -44.848% |
| 2026-05-11 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -2.160% | 6 | 200 | -42.587% |
| 2026-05-08 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -0.308% | 2 | 202 | -43.827% |
| 2026-05-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 71 | 131 | -44.000% |
| 2026-05-05 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.091% | 6 | 131 | -43.125% |
| 2026-04-22 | 6.9500 | 7.0400 | 6.9500 | 7.0400 | -9.161% | 7 | 131 | -48.295% |
| 2026-04-20 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +4.027% | 5 | 133 | -53.032% |
| 2026-04-17 | 7.4600 | 7.4600 | 7.4500 | 7.4500 | -6.289% | 53 | 133 | -51.141% |
| 2026-04-16 | 8.0700 | 8.1000 | 7.9500 | 7.9500 | -2.094% | 3 | 80 | -54.214% |
| 2026-04-15 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +1.500% | 10 | 80 | -55.172% |
| 2026-04-14 | 8.0800 | 8.0800 | 7.9800 | 8.0000 | -6.103% | 43 | 80 | -54.500% |
| 2026-04-13 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -2.069% | 1 | 81 | -57.277% |
| 2026-04-09 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -9.375% | 1 | 81 | -58.161% |
| 2026-04-06 | 9.6200 | 9.6200 | 9.5700 | 9.6000 | -4.478% | 231 | 140 | -62.083% |
| 2026-03-26 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +3.395% | 1 | 231 | -63.781% |
| 2026-03-23 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +6.462% | 9 | 231 | -62.551% |
| 2026-03-16 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -4.697% | 1 | 222 | -60.131% |
| 2026-03-13 | 9.3500 | 9.5800 | 9.3500 | 9.5800 | -8.935% | 223 | 222 | -62.004% |
| 2026-03-06 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | 0.000% | 2 | 2 | -65.399% |