IBIT270617P00005000
IBIT Jun 17 2027 5.00 Put
optionOPRA
InactiveSep 30, 2026
0.06USD+20.000%(+0.01)16Vol1,202OI
IBIT270617P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 16 | 1,188 | 0.000% |
| 2026-09-25 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 57 | 1,144 | +20.000% |
| 2026-09-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 15 | 1,129 | +20.000% |
| 2026-09-17 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 2 | 1,131 | +100.000% |
| 2026-09-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 35 | 1,130 | +20.000% |
| 2026-08-31 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 102 | 1,232 | +50.000% |
| 2026-08-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 500 | 984 | +20.000% |
| 2026-08-24 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -25.000% | 101 | 1,085 | 0.000% |
| 2026-08-14 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 10 | 1,085 | -25.000% |
| 2026-08-04 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +66.667% | 1 | 1,085 | -40.000% |
| 2026-08-03 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -40.000% | 1 | 1,085 | 0.000% |
| 2026-07-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 1 | 1,085 | -40.000% |
| 2026-07-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 1 | 1,085 | -14.286% |
| 2026-06-09 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 20 | 1,105 | -45.455% |
| 2026-06-04 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 20 | 1,105 | -57.143% |
| 2026-05-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 1,106 | -50.000% |
| 2026-05-12 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 1 | 1,107 | -50.000% |
| 2026-04-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 1,107 | -60.000% |
| 2026-04-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 10 | 1,107 | -62.500% |
| 2026-04-01 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 20 | 1,107 | -70.000% |
| 2026-03-30 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +29.412% | 11 | 1,107 | -72.727% |
| 2026-03-18 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +21.429% | 1 | 1,107 | -64.706% |
| 2026-03-17 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -26.316% | 1 | 1,107 | -57.143% |
| 2026-03-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 1,107 | -68.421% |
| 2026-03-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 51 | 1,107 | -71.429% |
| 2026-03-04 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | +5.263% | 22 | 1,056 | -70.000% |
| 2026-02-27 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 1,034 | -68.421% |
| 2026-02-23 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | -8.696% | 2 | 1,034 | -71.429% |
| 2026-02-11 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 35 | 1,033 | -73.913% |
| 2026-02-10 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 15 | 998 | -73.913% |
| 2026-02-06 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -4.167% | 126 | 983 | -73.913% |
| 2026-02-05 | 0.2000 | 0.2400 | 0.1900 | 0.2400 | +60.000% | 24 | 870 | -75.000% |
| 2026-02-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -28.571% | 2 | 855 | -60.000% |
| 2026-02-02 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +90.909% | 10 | 853 | -71.429% |
| 2026-01-27 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 10 | 874 | -45.455% |
| 2026-01-13 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 2 | 874 | -57.143% |
| 2026-01-07 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 5 | 874 | -57.143% |
| 2026-01-05 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 20 | 868 | -57.143% |
| 2025-12-31 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | +7.143% | 2 | 868 | -60.000% |
| 2025-12-19 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 868 | -57.143% |
| 2025-12-16 | 0.1700 | 0.1700 | 0.1300 | 0.1700 | 0.000% | 1,036 | 869 | -64.706% |
| 2025-12-15 | 0.1800 | 0.2100 | 0.1500 | 0.1700 | +6.250% | 2,568 | 1,241 | -64.706% |
| 2025-12-12 | 0.1300 | 0.1800 | 0.1300 | 0.1600 | 0.000% | 177 | 3,632 | -62.500% |
| 2025-12-11 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | -11.111% | 260 | 3,709 | -62.500% |
| 2025-12-10 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 1 | 3,969 | -66.667% |
| 2025-12-02 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 61 | 3,968 | -66.667% |
| 2025-12-01 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 10 | 3,907 | -66.667% |
| 2025-11-26 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | -5.263% | 260 | 3,647 | -66.667% |
| 2025-11-25 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.000% | 340 | 3,647 | -68.421% |
| 2025-11-24 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 12 | 3,307 | -68.421% |
| 2025-11-20 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 1 | 3,295 | -66.667% |
| 2025-11-19 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +5.556% | 85 | 3,294 | -68.421% |
| 2025-11-18 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.000% | 498 | 3,209 | -66.667% |
| 2025-11-14 | 0.1900 | 0.1900 | 0.1500 | 0.1800 | 0.000% | 1,246 | 2,712 | -66.667% |
| 2025-11-13 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +50.000% | 1,465 | 1,489 | -66.667% |
| 2025-11-12 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 150 | 168 | -50.000% |
| 2025-10-30 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 2 | 168 | -62.500% |
| 2025-10-24 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -16.667% | 150 | 169 | -60.000% |
| 2025-10-21 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 1 | 19 | -66.667% |
| 2025-10-17 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 17 | 19 | -62.500% |
| 2025-10-13 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | 0.000% | 51 | 19 | -60.000% |
| 2025-10-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 1 | 2 | -60.000% |
| 2025-10-07 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 1 | 2 | -57.143% |
| 2025-09-11 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 1 | -50.000% |