IBIT270617P00043000
IBIT Jun 17 2027 43.00 Put
optionOPRA
EODOct 19, 2026
3.89USD-4.657%(-0.19)100Vol1,393OI
IBIT270617P00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 3.9300 | 3.9300 | 3.8900 | 3.8900 | -4.657% | 100 | 1,476 | 0.000% |
| 2026-10-16 | 3.8100 | 4.0800 | 3.8100 | 4.0800 | +0.741% | 25 | 1,476 | -4.657% |
| 2026-10-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +6.021% | 4 | 1,472 | -3.951% |
| 2026-10-12 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +1.596% | 10 | 1,472 | +1.832% |
| 2026-10-07 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +14.985% | 5 | 1,472 | +3.457% |
| 2026-10-06 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -5.764% | 3 | 1,472 | +18.960% |
| 2026-10-05 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -5.962% | 1 | 1,472 | +12.104% |
| 2026-09-30 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -5.141% | 2 | 1,473 | +5.420% |
| 2026-09-29 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +1.039% | 3 | 1,476 | 0.000% |
| 2026-09-25 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -1.282% | 8 | 1,478 | +1.039% |
| 2026-09-23 | 3.7000 | 3.9000 | 3.6500 | 3.9000 | +4.000% | 6 | 1,489 | -0.256% |
| 2026-09-21 | 3.8300 | 3.8600 | 3.7500 | 3.7500 | -15.730% | 113 | 1,521 | +3.733% |
| 2026-09-18 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | -15.879% | 197 | 1,349 | -12.584% |
| 2026-09-17 | 5.4500 | 5.4500 | 5.2600 | 5.2900 | -4.513% | 10 | 1,351 | -26.465% |
| 2026-09-16 | 5.7400 | 5.7700 | 5.5400 | 5.5400 | -5.782% | 26 | 1,352 | -29.783% |
| 2026-09-15 | 5.7000 | 5.8800 | 5.5000 | 5.8800 | +14.175% | 10 | 1,351 | -33.844% |
| 2026-09-14 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.980% | 8 | 1,343 | -24.466% |
| 2026-09-11 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | -8.845% | 2 | 1,342 | -22.970% |
| 2026-09-10 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +5.725% | 1 | 1,341 | -29.783% |
| 2026-09-09 | 5.2000 | 5.2400 | 5.2000 | 5.2400 | -4.380% | 3 | 1,342 | -25.763% |
| 2026-09-08 | 5.5000 | 5.5000 | 5.4600 | 5.4800 | +5.182% | 4 | 1,340 | -29.015% |
| 2026-09-04 | 5.3000 | 5.3000 | 5.2000 | 5.2100 | +4.200% | 9 | 1,336 | -25.336% |
| 2026-09-03 | 5.2800 | 5.2800 | 5.0000 | 5.0000 | -10.072% | 11 | 1,331 | -22.200% |
| 2026-09-02 | 5.7500 | 5.7500 | 5.5500 | 5.5600 | +0.725% | 280 | 1,315 | -30.036% |
| 2026-09-01 | 5.5700 | 5.5700 | 5.4700 | 5.5200 | +2.793% | 6 | 1,316 | -29.529% |
| 2026-08-31 | 5.5500 | 5.5500 | 5.3200 | 5.3700 | -4.618% | 21 | 1,304 | -27.561% |
| 2026-08-28 | 5.5000 | 5.6900 | 5.5000 | 5.6300 | -2.087% | 4 | 1,304 | -30.906% |
| 2026-08-26 | 5.7700 | 5.7700 | 5.7500 | 5.7500 | 0.000% | 2 | 1,304 | -32.348% |
| 2026-08-25 | 5.8000 | 5.8100 | 5.6700 | 5.7500 | +0.877% | 604 | 912 | -32.348% |
| 2026-08-24 | 5.8500 | 5.8500 | 5.7000 | 5.7000 | -6.557% | 205 | 711 | -31.754% |
| 2026-08-21 | 6.0200 | 6.2100 | 6.0200 | 6.1000 | -12.482% | 105 | 653 | -36.230% |
| 2026-08-20 | 7.1600 | 7.1600 | 6.9700 | 6.9700 | -13.951% | 7 | 650 | -44.189% |
| 2026-08-19 | 7.9200 | 8.1000 | 7.9200 | 8.1000 | -9.295% | 501 | 172 | -51.975% |
| 2026-08-18 | 8.9500 | 8.9500 | 8.9300 | 8.9300 | -2.404% | 2 | 172 | -56.439% |
| 2026-08-17 | 9.1600 | 9.1600 | 9.1500 | 9.1500 | -2.660% | 110 | 62 | -57.486% |
| 2026-08-11 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.468% | 1 | 62 | -58.617% |
| 2026-07-31 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +2.581% | 2 | 62 | -59.224% |
| 2026-07-24 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +6.286% | 1 | 61 | -58.172% |
| 2026-07-21 | 8.6500 | 8.7500 | 8.6500 | 8.7500 | -2.670% | 22 | 52 | -55.543% |
| 2026-07-20 | 9.0800 | 9.0800 | 8.9700 | 8.9900 | -9.648% | 4 | 49 | -56.730% |
| 2026-07-06 | 9.9800 | 9.9800 | 9.9500 | 9.9500 | -4.785% | 4 | 49 | -60.905% |
| 2026-07-02 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -9.130% | 1 | 49 | -62.775% |
| 2026-06-29 | 11.3500 | 11.5000 | 11.3500 | 11.5000 | -1.288% | 5 | 49 | -66.174% |
| 2026-06-25 | 11.6200 | 11.6500 | 11.6200 | 11.6500 | +17.321% | 5 | 44 | -66.609% |
| 2026-06-17 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -11.260% | 1 | 45 | -60.826% |
| 2026-06-10 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -5.410% | 1 | 45 | -65.237% |
| 2026-06-05 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +19.495% | 1 | 45 | -67.117% |
| 2026-06-03 | 9.6700 | 9.9000 | 9.6700 | 9.9000 | +5.319% | 2 | 45 | -60.707% |
| 2026-06-02 | 9.3900 | 9.4000 | 9.3900 | 9.4000 | +30.374% | 11 | 49 | -58.617% |
| 2026-05-26 | 7.1600 | 7.2100 | 7.1600 | 7.2100 | +0.139% | 4 | 45 | -46.047% |
| 2026-05-22 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -3.356% | 1 | 44 | -45.972% |
| 2026-05-18 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +7.349% | 2 | 44 | -47.785% |
| 2026-05-08 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +1.314% | 1 | 43 | -43.948% |
| 2026-05-05 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.143% | 6 | 43 | -43.212% |
| 2026-05-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.677% | 6 | 43 | -44.429% |
| 2026-04-29 | 7.7200 | 7.7500 | 7.7200 | 7.7500 | -1.274% | 2 | 44 | -49.806% |
| 2026-04-28 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +0.641% | 1 | 44 | -50.446% |
| 2026-04-27 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.961% | 3 | 44 | -50.128% |
| 2026-04-24 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.797% | 2 | 42 | -49.150% |
| 2026-04-23 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +3.867% | 1 | 42 | -50.064% |
| 2026-04-22 | 7.4900 | 7.5000 | 7.4900 | 7.5000 | -9.091% | 17 | 42 | -48.133% |
| 2026-04-21 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +3.774% | 10 | 24 | -52.848% |
| 2026-04-17 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -6.690% | 1 | 24 | -51.069% |
| 2026-04-14 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -21.111% | 1 | 23 | -54.343% |
| 2026-03-26 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +5.882% | 1 | 22 | -63.981% |
| 2026-03-25 | 10.2100 | 10.2100 | 10.2000 | 10.2000 | -0.488% | 10 | 22 | -61.863% |
| 2026-03-18 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +5.128% | 10 | 13 | -62.049% |
| 2026-03-17 | 9.7500 | 9.7500 | 9.7400 | 9.7500 | -12.320% | 11 | 13 | -60.103% |
| 2026-03-06 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | 0.000% | 2 | 2 | -65.018% |