IBIT270617P00047000
IBIT Jun 17 2027 47.00 Put
optionOPRA
EODOct 14, 2026
5.90USD+9.259%(+0.50)38Vol2,227OI
IBIT270617P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.9300 | 5.9300 | 5.9000 | 5.9000 | +9.259% | 38 | 2,245 | 0.000% |
| 2026-10-13 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | -6.736% | 5 | 2,245 | +9.259% |
| 2026-10-08 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +4.324% | 3 | 2,242 | +1.900% |
| 2026-10-07 | 5.5300 | 5.5500 | 5.5300 | 5.5500 | +9.467% | 677 | 2,377 | +6.306% |
| 2026-10-06 | 4.9500 | 5.0700 | 4.9500 | 5.0700 | -0.588% | 4 | 2,374 | +16.371% |
| 2026-10-05 | 5.0900 | 5.1000 | 5.0900 | 5.1000 | 0.000% | 617 | 2,373 | +15.686% |
| 2026-10-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -6.077% | 1 | 2,373 | +15.686% |
| 2026-09-30 | 5.2900 | 5.4300 | 5.2900 | 5.4300 | -1.986% | 2 | 2,373 | +8.656% |
| 2026-09-29 | 5.5000 | 5.5400 | 5.5000 | 5.5400 | -3.652% | 4 | 2,372 | +6.498% |
| 2026-09-28 | 5.6900 | 5.8200 | 5.6900 | 5.7500 | +0.877% | 3 | 2,369 | +2.609% |
| 2026-09-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +5.948% | 1,500 | 869 | +3.509% |
| 2026-09-22 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -2.712% | 50 | 918 | +9.665% |
| 2026-09-21 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -15.573% | 1 | 919 | +6.691% |
| 2026-09-18 | 6.5300 | 6.5500 | 6.5200 | 6.5500 | -12.316% | 12 | 913 | -9.924% |
| 2026-09-17 | 7.6500 | 7.6500 | 7.4700 | 7.4700 | -4.353% | 15 | 902 | -21.017% |
| 2026-09-16 | 7.9400 | 8.0500 | 7.8100 | 7.8100 | +1.297% | 22 | 881 | -24.456% |
| 2026-09-10 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | +2.800% | 5 | 878 | -23.476% |
| 2026-09-09 | 7.4200 | 7.6500 | 7.3800 | 7.5000 | -0.662% | 781 | 125 | -21.333% |
| 2026-09-08 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +1.615% | 34 | 158 | -21.854% |
| 2026-09-03 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +2.201% | 5 | 153 | -20.592% |
| 2026-08-27 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -7.270% | 50 | 103 | -18.845% |
| 2026-08-25 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -5.542% | 10 | 93 | -24.745% |
| 2026-08-21 | 8.3500 | 8.3600 | 8.3000 | 8.3000 | -22.357% | 36 | 58 | -28.916% |
| 2026-08-19 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -15.159% | 5 | 63 | -44.808% |
| 2026-07-10 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -13.934% | 5 | 58 | -53.175% |
| 2026-06-25 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | +0.966% | 1 | 57 | -59.699% |
| 2026-06-24 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.612% | 1 | 57 | -59.310% |
| 2026-06-09 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | +5.704% | 2 | 56 | -58.655% |
| 2026-06-08 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -7.850% | 1 | 55 | -56.296% |
| 2026-06-05 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +44.335% | 1 | 54 | -59.727% |
| 2026-05-29 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +9.967% | 1 | 54 | -41.872% |
| 2026-05-26 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -3.553% | 40 | 14 | -36.078% |
| 2026-04-22 | 9.7500 | 9.7500 | 9.5700 | 9.5700 | -7.267% | 21 | 17 | -38.349% |
| 2026-04-21 | 10.4100 | 10.4100 | 10.3200 | 10.3200 | -26.180% | 20 | 3 | -42.829% |
| 2026-03-27 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | +8.204% | 2 | 3 | -57.797% |
| 2026-03-10 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -5.000% | 1 | 1 | -54.334% |
| 2026-03-09 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 0.000% | 1 | 1 | -56.618% |