IBIT270617P00044000
IBIT Jun 17 2027 44.00 Put
optionOPRA
EODOct 16, 2026
4.48USD+2.989%(+0.13)10Vol1,821OI
IBIT270617P00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +2.989% | 10 | 1,814 | 0.000% |
| 2026-10-14 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +5.583% | 1 | 1,813 | +2.989% |
| 2026-10-13 | 4.2000 | 4.2000 | 4.1100 | 4.1200 | -1.199% | 18 | 1,818 | +8.738% |
| 2026-10-12 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +10.904% | 4 | 1,814 | +7.434% |
| 2026-10-06 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +0.267% | 8 | 1,814 | +19.149% |
| 2026-10-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.902% | 100 | 1,714 | +19.467% |
| 2026-10-02 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -14.419% | 1 | 1,714 | +21.739% |
| 2026-09-25 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -0.922% | 1 | 1,714 | +4.186% |
| 2026-09-23 | 4.3500 | 4.3500 | 4.3000 | 4.3400 | +8.772% | 104 | 1,619 | +3.226% |
| 2026-09-22 | 4.1200 | 4.1200 | 3.9900 | 3.9900 | -3.855% | 7 | 1,617 | +12.281% |
| 2026-09-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -15.479% | 9 | 1,617 | +7.952% |
| 2026-09-18 | 5.4000 | 5.4000 | 4.8500 | 4.9100 | -15.345% | 16 | 1,627 | -8.758% |
| 2026-09-17 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | -5.691% | 22 | 1,642 | -22.759% |
| 2026-09-16 | 6.2000 | 6.2100 | 6.1500 | 6.1500 | -4.651% | 388 | 1,646 | -27.154% |
| 2026-09-15 | 6.2300 | 6.4500 | 6.2300 | 6.4500 | +15.179% | 195 | 1,661 | -30.543% |
| 2026-09-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.085% | 2 | 1,661 | -20.000% |
| 2026-09-11 | 5.8000 | 5.9000 | 5.6500 | 5.9000 | -2.479% | 26 | 1,637 | -24.068% |
| 2026-09-10 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +4.310% | 2 | 1,636 | -25.950% |
| 2026-09-09 | 5.8700 | 5.8700 | 5.8000 | 5.8000 | -1.695% | 2 | 1,635 | -22.759% |
| 2026-09-08 | 6.0600 | 6.0600 | 5.9000 | 5.9000 | +3.509% | 7 | 1,632 | -24.068% |
| 2026-09-04 | 5.8700 | 5.8700 | 5.7000 | 5.7000 | +4.587% | 5 | 1,641 | -21.404% |
| 2026-09-03 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | -11.669% | 15 | 1,630 | -17.798% |
| 2026-09-02 | 6.2000 | 6.2000 | 6.1600 | 6.1700 | +1.148% | 6 | 1,630 | -27.391% |
| 2026-09-01 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +5.172% | 1 | 1,630 | -26.557% |
| 2026-08-31 | 5.8800 | 5.9000 | 5.8000 | 5.8000 | -5.691% | 9 | 1,626 | -22.759% |
| 2026-08-28 | 6.1500 | 6.1900 | 6.1500 | 6.1500 | +6.034% | 280 | 1,636 | -27.154% |
| 2026-08-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.452% | 8 | 1,644 | -22.759% |
| 2026-08-26 | 6.3500 | 6.3800 | 6.1800 | 6.2000 | -0.482% | 43 | 1,809 | -27.742% |
| 2026-08-25 | 6.2000 | 6.2900 | 6.2000 | 6.2300 | -0.320% | 24 | 1,805 | -28.090% |
| 2026-08-24 | 6.2500 | 6.4000 | 6.1200 | 6.2500 | -6.015% | 2,348 | 168 | -28.320% |
| 2026-08-21 | 6.7000 | 6.7500 | 6.5700 | 6.6500 | -22.674% | 95 | 100 | -32.632% |
| 2026-08-19 | 8.6500 | 8.6500 | 8.6000 | 8.6000 | -13.828% | 19 | 82 | -47.907% |
| 2026-08-17 | 9.9500 | 9.9800 | 9.9500 | 9.9800 | -0.200% | 24 | 67 | -55.110% |
| 2026-08-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.057% | 1 | 66 | -55.200% |
| 2026-07-31 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -0.390% | 2 | 66 | -56.121% |
| 2026-07-14 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -16.190% | 1 | 66 | -56.293% |
| 2026-07-01 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +9.686% | 5 | 61 | -63.369% |
| 2026-06-18 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -6.224% | 1 | 60 | -59.821% |
| 2026-06-09 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +6.924% | 1 | 59 | -62.321% |
| 2026-06-04 | 11.1300 | 11.1300 | 11.1200 | 11.1200 | +35.941% | 2 | 60 | -59.712% |
| 2026-05-29 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +5.141% | 2 | 58 | -45.232% |
| 2026-05-22 | 7.6300 | 7.7800 | 7.6300 | 7.7800 | +9.577% | 20 | 38 | -42.416% |
| 2026-05-12 | 7.2800 | 7.2800 | 7.1000 | 7.1000 | -4.698% | 2 | 38 | -36.901% |
| 2026-05-04 | 7.5100 | 7.5100 | 7.4500 | 7.4500 | -4.118% | 36 | 24 | -39.866% |
| 2026-05-01 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -5.474% | 6 | 19 | -42.342% |
| 2026-04-30 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -2.143% | 1 | 19 | -45.499% |
| 2026-04-28 | 8.3700 | 8.4000 | 8.3700 | 8.4000 | +2.941% | 2 | 17 | -46.667% |
| 2026-04-23 | 8.1900 | 8.1900 | 8.1600 | 8.1600 | -3.432% | 3 | 14 | -45.098% |
| 2026-04-17 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -17.319% | 10 | 14 | -46.982% |
| 2026-04-09 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -9.397% | 2 | 4 | -56.164% |
| 2026-03-26 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +9.834% | 1 | 2 | -60.284% |
| 2026-03-16 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | 0.000% | 1 | 1 | -56.378% |