IBIT270617P00046000
IBIT Jun 17 2027 46.00 Put
optionOPRA
EODOct 14, 2026
5.30USD+6.000%(+0.30)30Vol1,372OI
IBIT270617P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.1500 | 5.3200 | 5.1500 | 5.3000 | +6.000% | 30 | 1,371 | 0.000% |
| 2026-10-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 33 | 1,371 | +6.000% |
| 2026-10-12 | 5.0600 | 5.2000 | 5.0600 | 5.1000 | -0.971% | 61 | 1,369 | +3.922% |
| 2026-10-09 | 5.1500 | 5.1600 | 5.1300 | 5.1500 | -6.364% | 22 | 1,381 | +2.913% |
| 2026-10-08 | 5.2000 | 5.5700 | 5.2000 | 5.5000 | +20.087% | 12 | 1,380 | -3.636% |
| 2026-10-06 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -1.293% | 1 | 1,380 | +15.721% |
| 2026-10-05 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -2.110% | 1 | 1,380 | +14.224% |
| 2026-10-02 | 4.5500 | 4.7400 | 4.5500 | 4.7400 | -2.268% | 2 | 1,381 | +11.814% |
| 2026-10-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -1.623% | 1 | 1,382 | +9.278% |
| 2026-09-30 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -1.400% | 1 | 1,382 | +7.505% |
| 2026-09-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.943% | 1 | 1,382 | +6.000% |
| 2026-09-25 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +1.349% | 1 | 1,381 | +0.760% |
| 2026-09-24 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +0.193% | 2 | 1,393 | +2.119% |
| 2026-09-23 | 5.2000 | 5.2000 | 5.1600 | 5.1800 | +7.917% | 10 | 1,384 | +2.317% |
| 2026-09-22 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | -2.834% | 3 | 1,384 | +10.417% |
| 2026-09-21 | 5.0900 | 5.0900 | 4.8500 | 4.9400 | -15.266% | 216 | 1,383 | +7.287% |
| 2026-09-18 | 5.8700 | 5.9000 | 5.8300 | 5.8300 | -14.891% | 45 | 1,402 | -9.091% |
| 2026-09-17 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -8.667% | 5 | 1,404 | -22.628% |
| 2026-09-15 | 7.2500 | 7.6100 | 7.2000 | 7.5000 | +11.940% | 365 | 1,413 | -29.333% |
| 2026-09-14 | 6.7100 | 6.7100 | 6.7000 | 6.7000 | -6.294% | 9 | 1,404 | -20.896% |
| 2026-09-10 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +2.878% | 2 | 1,405 | -25.874% |
| 2026-09-09 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 0.000% | 24 | 1,382 | -23.741% |
| 2026-09-08 | 6.9500 | 7.0000 | 6.9000 | 6.9500 | -1.836% | 1,200 | 224 | -23.741% |
| 2026-08-31 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +5.045% | 9 | 215 | -25.141% |
| 2026-08-27 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -7.923% | 10 | 205 | -21.365% |
| 2026-08-25 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -0.813% | 22 | 230 | -27.596% |
| 2026-08-24 | 7.4000 | 7.4000 | 7.1500 | 7.3800 | -5.385% | 14 | 217 | -28.184% |
| 2026-08-21 | 7.7500 | 7.9000 | 7.7500 | 7.8000 | -11.864% | 35 | 230 | -32.051% |
| 2026-08-20 | 8.8000 | 8.9200 | 8.7500 | 8.8500 | -22.707% | 169 | 72 | -40.113% |
| 2026-08-17 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -2.966% | 20 | 52 | -53.712% |
| 2026-08-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +4.332% | 2 | 50 | -55.085% |
| 2026-08-13 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | +1.526% | 1 | 49 | -53.139% |
| 2026-07-22 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -7.629% | 1 | 49 | -52.424% |
| 2026-06-18 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | -4.890% | 1 | 50 | -56.053% |
| 2026-06-12 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -5.865% | 1 | 49 | -58.202% |
| 2026-06-09 | 13.5000 | 13.5000 | 13.4700 | 13.4700 | +5.647% | 2 | 49 | -60.653% |
| 2026-06-08 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +32.674% | 1 | 49 | -58.431% |
| 2026-05-28 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +5.257% | 7 | 55 | -44.849% |
| 2026-05-27 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +6.784% | 1 | 56 | -41.950% |
| 2026-05-26 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -3.061% | 1 | 55 | -38.012% |
| 2026-05-22 | 8.8300 | 8.8300 | 8.8200 | 8.8200 | +1.613% | 2 | 55 | -39.909% |
| 2026-05-20 | 8.6600 | 8.6800 | 8.6600 | 8.6800 | +2.358% | 15 | 60 | -38.940% |
| 2026-05-15 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +6.533% | 1 | 61 | -37.500% |
| 2026-05-14 | 8.3500 | 8.3500 | 7.9500 | 7.9600 | -5.238% | 12 | 52 | -33.417% |
| 2026-05-13 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +2.439% | 3 | 55 | -36.905% |
| 2026-05-12 | 8.3500 | 8.3500 | 8.2000 | 8.2000 | +2.117% | 2 | 55 | -35.366% |
| 2026-05-11 | 8.1100 | 8.1100 | 8.0300 | 8.0300 | -4.405% | 6 | 51 | -33.998% |
| 2026-05-08 | 8.5000 | 8.6400 | 8.4000 | 8.4000 | +0.962% | 3 | 51 | -36.905% |
| 2026-05-06 | 8.3300 | 8.3300 | 8.3200 | 8.3200 | +0.971% | 15 | 36 | -36.298% |
| 2026-05-05 | 8.3000 | 8.3000 | 8.2400 | 8.2400 | -13.263% | 5 | 11 | -35.680% |
| 2026-04-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +3.599% | 1 | 11 | -44.211% |
| 2026-04-22 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -8.208% | 6 | 11 | -42.203% |
| 2026-04-20 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +5.714% | 7 | 8 | -46.947% |
| 2026-04-17 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -30.104% | 6 | 8 | -43.915% |
| 2026-03-27 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +11.643% | 1 | 2 | -60.799% |
| 2026-03-23 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | 0.000% | 1 | 1 | -56.235% |