IBIT270617P00049000
IBIT Jun 17 2027 49.00 Put
optionOPRA
EODOct 16, 2026
7.00USD+6.061%(+0.40)9Vol1,247OI
IBIT270617P00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.061% | 9 | 1,240 | 0.000% |
| 2026-10-13 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -1.493% | 351 | 896 | +6.061% |
| 2026-10-12 | 6.6500 | 6.7100 | 6.6500 | 6.7000 | -0.149% | 38 | 923 | +4.478% |
| 2026-10-09 | 6.7000 | 6.7300 | 6.7000 | 6.7100 | -4.143% | 70 | 949 | +4.322% |
| 2026-10-08 | 6.7700 | 7.3100 | 6.7300 | 7.0000 | +6.870% | 152 | 1,072 | 0.000% |
| 2026-10-07 | 6.5000 | 6.5600 | 6.5000 | 6.5500 | +8.444% | 77 | 1,117 | +6.870% |
| 2026-10-05 | 6.0200 | 6.0400 | 5.8500 | 6.0400 | +1.513% | 17 | 1,113 | +15.894% |
| 2026-10-02 | 5.9200 | 6.0000 | 5.9200 | 5.9500 | -10.526% | 5 | 1,111 | +17.647% |
| 2026-09-30 | 6.4400 | 6.6500 | 6.4000 | 6.6500 | +0.758% | 126 | 1,171 | +5.263% |
| 2026-09-29 | 6.6000 | 6.8000 | 6.5800 | 6.6000 | -0.752% | 117 | 1,227 | +6.061% |
| 2026-09-28 | 6.6000 | 6.7000 | 6.5800 | 6.6500 | 0.000% | 40 | 1,242 | +5.263% |
| 2026-09-25 | 6.7500 | 6.7500 | 6.6200 | 6.6500 | +0.453% | 140 | 1,332 | +5.263% |
| 2026-09-23 | 6.6100 | 6.6400 | 6.6100 | 6.6200 | +5.920% | 50 | 1,318 | +5.740% |
| 2026-09-22 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | -2.191% | 2 | 1,317 | +12.000% |
| 2026-09-21 | 6.5700 | 6.5700 | 6.3900 | 6.3900 | -15.364% | 131 | 1,268 | +9.546% |
| 2026-09-18 | 7.5700 | 7.6000 | 7.5400 | 7.5500 | -18.817% | 50 | 1,220 | -7.285% |
| 2026-09-16 | 9.2500 | 9.3200 | 9.0500 | 9.3000 | +0.541% | 68 | 1,152 | -24.731% |
| 2026-09-15 | 9.2500 | 9.2500 | 9.0000 | 9.2500 | +10.778% | 32 | 1,120 | -24.324% |
| 2026-09-14 | 8.4500 | 8.4500 | 8.3500 | 8.3500 | -4.462% | 20 | 1,100 | -16.168% |
| 2026-09-11 | 8.8000 | 8.8000 | 8.7300 | 8.7400 | -2.889% | 19 | 1,081 | -19.908% |
| 2026-09-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.157% | 37 | 1,044 | -22.222% |
| 2026-09-08 | 8.9100 | 8.9100 | 8.7900 | 8.8100 | +3.525% | 44 | 1,000 | -20.545% |
| 2026-09-04 | 8.4700 | 8.5700 | 8.4500 | 8.5100 | +5.062% | 138 | 862 | -17.744% |
| 2026-09-03 | 8.4500 | 8.4500 | 8.1000 | 8.1000 | -10.497% | 135 | 727 | -13.580% |
| 2026-09-02 | 9.0500 | 9.0500 | 8.9400 | 9.0500 | 0.000% | 17 | 710 | -22.652% |
| 2026-09-01 | 8.8000 | 9.3000 | 8.8000 | 9.0500 | +4.624% | 47 | 664 | -22.652% |
| 2026-08-31 | 8.9000 | 8.9000 | 8.6000 | 8.6500 | -4.945% | 34 | 632 | -19.075% |
| 2026-08-28 | 9.0500 | 9.1000 | 9.0500 | 9.1000 | +0.775% | 6 | 627 | -23.077% |
| 2026-08-24 | 9.0700 | 9.0700 | 9.0300 | 9.0300 | -6.715% | 28 | 599 | -22.481% |
| 2026-08-21 | 9.6800 | 9.7100 | 9.5500 | 9.6800 | -31.103% | 594 | 11 | -27.686% |
| 2026-07-29 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -15.565% | 1 | 11 | -50.178% |
| 2026-06-30 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | +4.326% | 1 | 10 | -57.933% |
| 2026-06-26 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +2.047% | 2 | 8 | -56.113% |
| 2026-06-10 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | -4.520% | 3 | 5 | -55.214% |
| 2026-06-05 | 16.2500 | 16.3700 | 16.2500 | 16.3700 | +58.470% | 3 | 2 | -57.239% |
| 2026-05-21 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | 0.000% | 2 | 0 | -32.236% |