IBIT270617P00055000
IBIT Jun 17 2027 55.00 Put
optionOPRA
EODOct 15, 2026
11.48USD+9.333%(+0.98)10Vol38,127OI
IBIT270617P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +9.333% | 10 | 38,127 | 0.000% |
| 2026-10-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.095% | 1 | 38,127 | +9.333% |
| 2026-10-13 | 10.4000 | 10.5600 | 10.3700 | 10.4900 | -2.237% | 10 | 38,129 | +9.438% |
| 2026-10-12 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -4.622% | 2 | 38,131 | +6.990% |
| 2026-10-08 | 10.9400 | 11.2500 | 10.9400 | 11.2500 | +8.069% | 3 | 38,129 | +2.044% |
| 2026-10-07 | 10.3600 | 10.4200 | 10.3600 | 10.4100 | +0.580% | 4 | 38,128 | +10.279% |
| 2026-09-30 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -0.097% | 1 | 38,127 | +10.918% |
| 2026-09-28 | 10.5900 | 10.8000 | 10.3600 | 10.3600 | -1.521% | 7 | 38,125 | +10.811% |
| 2026-09-23 | 10.5000 | 10.5200 | 10.5000 | 10.5200 | +4.262% | 10 | 38,130 | +9.125% |
| 2026-09-22 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +1.407% | 19 | 38,130 | +13.776% |
| 2026-09-21 | 10.1500 | 10.1800 | 9.9500 | 9.9500 | -28.159% | 21 | 38,131 | +15.377% |
| 2026-09-16 | 13.6500 | 13.8500 | 13.6300 | 13.8500 | 0.000% | 52 | 38,127 | -17.112% |
| 2026-09-15 | 13.8500 | 13.8500 | 13.8400 | 13.8500 | +4.924% | 28 | 38,133 | -17.112% |
| 2026-09-08 | 13.1500 | 13.2000 | 13.1500 | 13.2000 | +4.762% | 1,903 | 38,134 | -13.030% |
| 2026-09-04 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +3.279% | 1 | 38,134 | -8.889% |
| 2026-09-03 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -4.762% | 2 | 38,132 | -5.902% |
| 2026-08-31 | 12.9400 | 12.9400 | 12.8100 | 12.8100 | -0.851% | 2 | 38,132 | -10.383% |
| 2026-08-28 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -2.047% | 1 | 38,132 | -11.146% |
| 2026-08-25 | 13.0000 | 13.1900 | 13.0000 | 13.1900 | +1.073% | 14 | 38,132 | -12.964% |
| 2026-08-24 | 13.1400 | 13.1400 | 13.0500 | 13.0500 | -5.435% | 10 | 38,122 | -12.031% |
| 2026-08-21 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -29.592% | 8 | 38,122 | -16.812% |
| 2026-08-14 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +3.704% | 2 | 38,122 | -41.429% |
| 2026-08-10 | 18.6800 | 18.9000 | 18.6800 | 18.9000 | -2.828% | 15 | 38,148 | -39.259% |
| 2026-07-31 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +4.290% | 5 | 38,153 | -40.977% |
| 2026-07-27 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -8.578% | 5 | 38,153 | -38.445% |
| 2026-07-02 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -3.774% | 5 | 63,737 | -43.725% |
| 2026-07-01 | 21.9000 | 21.9000 | 21.2000 | 21.2000 | -3.636% | 2,318 | 61,444 | -45.849% |
| 2026-06-30 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +1.382% | 3,283 | 58,161 | -47.818% |
| 2026-06-29 | 21.5500 | 21.7000 | 21.5500 | 21.7000 | +0.696% | 20,005 | 70,166 | -47.097% |
| 2026-06-26 | 21.1900 | 21.5500 | 21.1900 | 21.5500 | +4.106% | 20,003 | 50,164 | -46.729% |
| 2026-06-25 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -4.255% | 1 | 50,164 | -44.541% |
| 2026-06-24 | 21.7000 | 21.7000 | 21.6200 | 21.6200 | +14.090% | 13,700 | 50,164 | -46.901% |
| 2026-06-22 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -8.938% | 1 | 50,165 | -39.420% |
| 2026-06-09 | 20.8100 | 20.8100 | 20.8100 | 20.8100 | +4.050% | 1 | 50,175 | -44.834% |
| 2026-06-08 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +9.890% | 10 | 50,165 | -42.600% |
| 2026-06-02 | 17.5500 | 18.2000 | 17.4800 | 18.2000 | +11.179% | 96 | 50,259 | -36.923% |
| 2026-06-01 | 16.2500 | 16.3700 | 16.2500 | 16.3700 | +2.633% | 9 | 50,259 | -29.872% |
| 2026-05-29 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +6.832% | 1 | 50,258 | -28.025% |
| 2026-05-22 | 14.9400 | 14.9400 | 14.9300 | 14.9300 | +6.339% | 16 | 50,247 | -23.108% |
| 2026-05-15 | 14.0700 | 14.0800 | 14.0400 | 14.0400 | -2.837% | 78 | 50,169 | -18.234% |
| 2026-05-01 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -3.602% | 10 | 50,179 | -20.554% |
| 2026-04-17 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -13.302% | 10 | 50,179 | -23.416% |
| 2026-04-09 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -6.338% | 1 | 50,179 | -33.603% |
| 2026-04-06 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -8.159% | 1 | 50,179 | -37.811% |
| 2026-04-02 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +5.957% | 29 | 50,181 | -42.886% |
| 2026-04-01 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | -6.321% | 2 | 50,181 | -39.483% |
| 2026-03-27 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +12.563% | 1 | 50,183 | -43.309% |
| 2026-03-25 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | -2.967% | 10 | 50,182 | -36.187% |
| 2026-03-23 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | -1.645% | 5 | 50,192 | -38.080% |
| 2026-03-12 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +6.981% | 4 | 50,197 | -39.098% |
| 2026-03-04 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | -11.234% | 3 | 50,197 | -34.847% |
| 2026-03-02 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +0.101% | 5 | 50,197 | -42.166% |
| 2026-02-26 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | +2.693% | 1 | 50,192 | -42.108% |
| 2026-02-25 | 19.1300 | 19.3100 | 19.1300 | 19.3100 | -8.266% | 11 | 50,200 | -40.549% |
| 2026-02-24 | 21.6500 | 21.6500 | 21.0500 | 21.0500 | +3.085% | 16 | 50,200 | -45.463% |
| 2026-02-23 | 20.4200 | 20.4300 | 20.4200 | 20.4200 | +2.151% | 8 | 50,196 | -43.781% |
| 2026-02-18 | 20.1400 | 20.1400 | 19.9900 | 19.9900 | -4.125% | 8 | 50,196 | -42.571% |
| 2026-02-12 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +4.250% | 3 | 50,193 | -44.940% |
| 2026-02-11 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +2.041% | 1 | 50,193 | -42.600% |
| 2026-02-10 | 19.5000 | 19.6000 | 19.5000 | 19.6000 | +2.725% | 3 | 50,194 | -41.429% |
| 2026-02-09 | 19.4000 | 19.5000 | 19.0000 | 19.0800 | +1.166% | 47 | 50,197 | -39.832% |
| 2026-02-06 | 20.0000 | 20.0000 | 18.7500 | 18.8600 | -13.088% | 72 | 50,168 | -39.130% |
| 2026-02-05 | 19.2000 | 21.8000 | 19.2000 | 21.7000 | +19.956% | 9 | 50,167 | -47.097% |
| 2026-02-04 | 18.1500 | 18.1500 | 17.9700 | 18.0900 | +5.789% | 11,313 | 50,169 | -36.540% |
| 2026-02-03 | 17.6000 | 17.6000 | 17.1000 | 17.1000 | +5.231% | 9 | 50,169 | -32.865% |
| 2026-02-02 | 16.5000 | 16.5000 | 16.1000 | 16.2500 | +8.333% | 155 | 50,168 | -29.354% |
| 2026-01-30 | 15.0500 | 15.0500 | 15.0000 | 15.0000 | +2.459% | 7 | 50,178 | -23.467% |
| 2026-01-29 | 14.5000 | 14.6400 | 14.4000 | 14.6400 | +9.417% | 9 | 50,177 | -21.585% |
| 2026-01-26 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +2.529% | 1 | 50,213 | -14.200% |
| 2026-01-23 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +1.006% | 1 | 50,213 | -12.031% |
| 2026-01-21 | 12.9500 | 12.9500 | 12.9200 | 12.9200 | -1.374% | 101 | 50,213 | -11.146% |
| 2026-01-20 | 12.8500 | 13.1000 | 12.8500 | 13.1000 | +10.549% | 7 | 50,213 | -12.366% |
| 2026-01-16 | 11.8900 | 11.9000 | 11.8500 | 11.8500 | +3.043% | 13 | 50,213 | -3.122% |
| 2026-01-15 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +1.322% | 4 | 50,213 | -0.174% |
| 2026-01-14 | 11.4100 | 11.4900 | 11.3500 | 11.3500 | -13.359% | 22 | 50,213 | +1.145% |
| 2026-01-08 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +1.708% | 2 | 50,211 | -12.366% |
| 2026-01-07 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | +1.417% | 1 | 50,211 | -10.870% |
| 2026-01-06 | 12.8500 | 12.8500 | 12.7000 | 12.7000 | +3.758% | 116 | 50,211 | -9.606% |
| 2026-01-05 | 12.4200 | 12.4200 | 12.2000 | 12.2400 | -6.920% | 22 | 50,208 | -6.209% |
| 2026-01-02 | 13.3500 | 13.3500 | 13.1500 | 13.1500 | -4.848% | 15 | 50,208 | -12.700% |
| 2025-12-31 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +0.509% | 1 | 50,194 | -16.932% |
| 2025-12-30 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -2.482% | 1 | 50,194 | -16.509% |
| 2025-12-24 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -1.399% | 1 | 50,195 | -18.582% |
| 2025-12-19 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -3.378% | 25 | 50,195 | -19.720% |
| 2025-12-15 | 14.4000 | 14.8000 | 14.4000 | 14.8000 | +6.859% | 2 | 50,195 | -22.432% |
| 2025-12-12 | 13.9200 | 13.9500 | 13.8500 | 13.8500 | +3.358% | 70 | 50,196 | -17.112% |
| 2025-12-10 | 13.6000 | 13.6000 | 13.4000 | 13.4000 | 0.000% | 2 | 50,195 | -14.328% |
| 2025-12-09 | 13.2900 | 13.4000 | 13.2900 | 13.4000 | -4.080% | 2 | 50,194 | -14.328% |
| 2025-12-08 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -0.214% | 2 | 50,195 | -17.824% |
| 2025-12-05 | 14.0000 | 14.0000 | 13.7800 | 14.0000 | +2.564% | 4 | 50,197 | -18.000% |
| 2025-12-04 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +1.111% | 1 | 50,199 | -15.897% |
| 2025-12-03 | 13.9000 | 13.9000 | 13.5000 | 13.5000 | -3.915% | 18 | 50,200 | -14.963% |
| 2025-12-02 | 14.1500 | 14.1500 | 13.8500 | 14.0500 | -9.355% | 20 | 50,202 | -18.292% |
| 2025-12-01 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +13.139% | 1 | 50,200 | -25.935% |
| 2025-11-28 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -4.795% | 2 | 50,200 | -16.204% |
| 2025-11-26 | 14.9000 | 14.9000 | 14.3900 | 14.3900 | -2.109% | 6 | 50,203 | -20.222% |
| 2025-11-24 | 15.2300 | 15.2300 | 14.7000 | 14.7000 | -8.525% | 13 | 50,203 | -21.905% |
| 2025-11-21 | 16.2500 | 16.2500 | 16.0700 | 16.0700 | +5.377% | 101 | 50,208 | -28.563% |
| 2025-11-20 | 14.9500 | 15.2500 | 14.9500 | 15.2500 | +3.883% | 10,007 | 50,188 | -24.721% |
| 2025-11-19 | 13.8700 | 14.6800 | 13.8700 | 14.6800 | +7.941% | 9 | 40,188 | -21.798% |
| 2025-11-18 | 14.0700 | 14.1500 | 13.5500 | 13.6000 | -3.409% | 100 | 40,188 | -15.588% |
| 2025-11-17 | 13.5000 | 14.1200 | 13.3300 | 14.0800 | +5.865% | 77 | 40,238 | -18.466% |
| 2025-11-14 | 12.9500 | 13.3000 | 12.8200 | 13.3000 | +9.736% | 10 | 40,214 | -13.684% |
| 2025-11-13 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +6.316% | 1 | 40,211 | -5.281% |
| 2025-11-12 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.564% | 1 | 40,209 | +0.702% |
| 2025-11-11 | 11.6900 | 11.7000 | 11.6900 | 11.7000 | +3.540% | 60 | 40,209 | -1.880% |
| 2025-11-10 | 11.2500 | 11.4000 | 11.2500 | 11.3000 | -4.399% | 52 | 40,159 | +1.593% |
| 2025-11-07 | 12.2000 | 12.2000 | 11.8200 | 11.8200 | -1.500% | 20,015 | 40,178 | -2.876% |
| 2025-11-06 | 11.7600 | 12.1300 | 11.7600 | 12.0000 | +4.987% | 76 | 20,171 | -4.333% |
| 2025-11-05 | 11.5500 | 11.5500 | 11.4300 | 11.4300 | -5.145% | 4 | 20,168 | +0.437% |
| 2025-11-04 | 11.4500 | 12.2000 | 11.2400 | 12.0500 | +9.545% | 158 | 20,169 | -4.730% |
| 2025-11-03 | 10.9000 | 11.0000 | 10.9000 | 11.0000 | +3.676% | 3 | 20,136 | +4.364% |
| 2025-10-31 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | -3.545% | 1 | 20,136 | +8.200% |
| 2025-10-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +3.774% | 4 | 20,137 | +4.364% |
| 2025-10-29 | 10.5400 | 10.7000 | 10.4500 | 10.6000 | +3.718% | 170 | 20,137 | +8.302% |
| 2025-10-27 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -7.928% | 1 | 20,059 | +12.329% |
| 2025-10-24 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -7.268% | 44 | 20,059 | +3.423% |
| 2025-10-22 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | +5.742% | 1 | 20,080 | -4.094% |
| 2025-10-21 | 11.3800 | 11.3800 | 11.2500 | 11.3200 | +0.801% | 31 | 20,080 | +1.413% |
| 2025-10-20 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -7.113% | 7 | 20,050 | +2.226% |
| 2025-10-17 | 12.0500 | 12.3800 | 12.0500 | 12.0900 | +9.214% | 20,025 | 20,057 | -5.045% |
| 2025-10-15 | 11.1000 | 11.1000 | 11.0700 | 11.0700 | +15.193% | 2 | 73 | +3.704% |
| 2025-10-10 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +11.744% | 10 | 73 | +19.459% |
| 2025-10-07 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.296% | 2 | 63 | +33.488% |
| 2025-10-06 | 8.4500 | 8.4900 | 8.4400 | 8.4900 | +0.473% | 9 | 61 | +35.218% |
| 2025-10-03 | 8.5900 | 8.5900 | 8.4500 | 8.4500 | -5.587% | 2 | 52 | +35.858% |
| 2025-10-01 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -5.491% | 5 | 52 | +28.268% |
| 2025-09-30 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +0.745% | 1 | 52 | +21.225% |
| 2025-09-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.468% | 5 | 52 | +22.128% |
| 2025-09-26 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.199% | 4 | 47 | +14.229% |
| 2025-09-25 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +6.000% | 2 | 47 | +14.002% |
| 2025-09-22 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | +6.145% | 21 | 45 | +20.842% |
| 2025-09-17 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.445% | 1 | 33 | +28.268% |
| 2025-09-16 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +1.011% | 1 | 32 | +27.697% |
| 2025-09-12 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.095% | 5 | 31 | +28.989% |
| 2025-09-10 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -6.357% | 1 | 31 | +23.707% |
| 2025-09-05 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +1.226% | 3 | 30 | +15.843% |
| 2025-09-02 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -4.767% | 5 | 31 | +17.263% |
| 2025-08-29 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +5.979% | 1 | 30 | +11.673% |
| 2025-08-28 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -0.411% | 8 | 30 | +18.351% |
| 2025-08-27 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -4.510% | 3 | 27 | +17.864% |
| 2025-08-26 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +9.795% | 1 | 23 | +12.549% |
| 2025-08-22 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -6.914% | 1 | 23 | +23.574% |
| 2025-08-21 | 9.9000 | 9.9800 | 9.9000 | 9.9800 | +1.320% | 11 | 22 | +15.030% |
| 2025-08-19 | 9.5400 | 9.8900 | 9.5000 | 9.8500 | +5.348% | 8 | 21 | +16.548% |
| 2025-08-18 | 9.3000 | 9.3500 | 9.3000 | 9.3500 | +2.186% | 4 | 17 | +22.781% |
| 2025-08-14 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +3.977% | 5 | 13 | +25.464% |
| 2025-08-11 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.035% | 2 | 8 | +30.455% |
| 2025-08-07 | 9.2000 | 9.2000 | 9.1700 | 9.1700 | -5.852% | 3 | 6 | +25.191% |
| 2025-08-05 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +0.412% | 1 | 3 | +17.864% |
| 2025-08-04 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 0.000% | 1 | 2 | +18.351% |
| 2025-08-01 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 0.000% | 1 | 0 | +18.351% |