IBIT270617P00060000
IBIT Jun 17 2027 60.00 Put
optionOPRA
EODOct 14, 2026
14.45USD1Vol2,115OI
IBIT270617P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 14.45 | 14.45 | 14.45 | 14.45 | +1.049% | 1 | 2,115 | 0.000% |
| 2026-10-07 | 14.30 | 14.30 | 14.30 | 14.30 | +6.320% | 1 | 2,114 | +1.049% |
| 2026-10-05 | 13.45 | 13.45 | 13.45 | 13.45 | +4.344% | 5 | 2,109 | +7.435% |
| 2026-10-02 | 12.89 | 12.89 | 12.89 | 12.89 | -7.665% | 1 | 2,109 | +12.102% |
| 2026-09-30 | 13.96 | 13.96 | 13.96 | 13.96 | -3.056% | 30 | 2,139 | +3.510% |
| 2026-09-25 | 14.40 | 14.40 | 14.40 | 14.40 | +2.128% | 1 | 2,139 | +0.347% |
| 2026-09-23 | 14.10 | 14.10 | 14.10 | 14.10 | +6.015% | 1 | 2,149 | +2.482% |
| 2026-09-22 | 13.58 | 13.59 | 13.30 | 13.30 | -5.000% | 54 | 2,148 | +8.647% |
| 2026-09-21 | 13.95 | 14.03 | 13.83 | 14.00 | -9.444% | 55 | 2,176 | +3.214% |
| 2026-09-18 | 15.59 | 15.59 | 15.46 | 15.46 | -11.909% | 11 | 2,178 | -6.533% |
| 2026-09-17 | 17.55 | 17.55 | 17.55 | 17.55 | -2.500% | 15 | 2,173 | -17.664% |
| 2026-09-16 | 18.00 | 18.00 | 18.00 | 18.00 | -0.662% | 10 | 2,173 | -19.722% |
| 2026-09-15 | 18.12 | 18.12 | 18.12 | 18.12 | +4.740% | 1 | 2,172 | -20.254% |
| 2026-09-11 | 17.30 | 17.30 | 17.30 | 17.30 | +10.191% | 31 | 2,172 | -16.474% |
| 2026-09-03 | 16.15 | 16.15 | 15.70 | 15.70 | -10.286% | 11 | 2,163 | -7.962% |
| 2026-08-28 | 16.83 | 17.50 | 16.83 | 17.50 | +4.916% | 3 | 2,163 | -17.429% |
| 2026-08-27 | 16.65 | 16.68 | 16.65 | 16.68 | -4.138% | 10 | 2,163 | -13.369% |
| 2026-08-26 | 17.40 | 17.40 | 17.40 | 17.40 | +1.993% | 20 | 2,168 | -16.954% |
| 2026-08-25 | 16.80 | 17.06 | 16.80 | 17.06 | -1.387% | 43 | 2,125 | -15.299% |
| 2026-08-24 | 17.40 | 17.40 | 17.30 | 17.30 | -2.260% | 12 | 2,129 | -16.474% |
| 2026-08-21 | 17.70 | 17.70 | 17.70 | 17.70 | -18.056% | 25 | 2,104 | -18.362% |
| 2026-08-19 | 21.85 | 21.85 | 21.46 | 21.60 | -9.358% | 28 | 2,127 | -33.102% |
| 2026-08-17 | 24.10 | 24.10 | 23.83 | 23.83 | -1.894% | 2 | 2,126 | -39.362% |
| 2026-08-14 | 24.68 | 24.68 | 24.28 | 24.29 | +1.040% | 6 | 2,120 | -40.510% |
| 2026-08-11 | 23.80 | 24.04 | 23.80 | 24.04 | +3.087% | 3 | 2,513 | -39.892% |
| 2026-08-07 | 23.32 | 23.32 | 23.32 | 23.32 | -2.222% | 5 | 2,508 | -38.036% |
| 2026-08-04 | 23.82 | 23.86 | 23.82 | 23.85 | -2.653% | 5 | 2,505 | -39.413% |
| 2026-07-31 | 24.01 | 24.50 | 24.01 | 24.50 | +2.425% | 4 | 2,503 | -41.020% |
| 2026-07-28 | 23.92 | 23.92 | 23.92 | 23.92 | +0.378% | 2 | 2,501 | -39.590% |
| 2026-07-24 | 23.83 | 23.83 | 23.83 | 23.83 | +0.126% | 1 | 2,501 | -39.362% |
| 2026-07-16 | 23.68 | 23.80 | 23.68 | 23.80 | -4.225% | 955 | 1,702 | -39.286% |
| 2026-07-13 | 24.85 | 24.85 | 24.85 | 24.85 | +5.386% | 67 | 1,669 | -41.851% |
| 2026-07-10 | 23.70 | 23.70 | 23.58 | 23.58 | -9.724% | 5 | 1,667 | -38.719% |
| 2026-07-01 | 26.29 | 26.29 | 26.00 | 26.12 | -3.331% | 82 | 1,747 | -44.678% |
| 2026-06-30 | 26.93 | 27.02 | 26.93 | 27.02 | +1.694% | 2 | 1,745 | -46.521% |
| 2026-06-29 | 26.57 | 26.57 | 26.57 | 26.57 | +2.310% | 1 | 1,744 | -45.615% |
| 2026-06-26 | 26.00 | 26.07 | 25.97 | 25.97 | -2.185% | 35 | 1,710 | -44.359% |
| 2026-06-25 | 25.15 | 26.70 | 25.15 | 26.55 | +0.759% | 21 | 1,732 | -45.574% |
| 2026-06-24 | 25.37 | 26.35 | 25.37 | 26.35 | +5.823% | 26 | 1,707 | -45.161% |
| 2026-06-23 | 24.89 | 24.90 | 24.89 | 24.90 | +6.410% | 2 | 1,707 | -41.968% |
| 2026-06-22 | 23.40 | 23.40 | 23.40 | 23.40 | -2.378% | 1 | 1,706 | -38.248% |
| 2026-06-18 | 23.97 | 23.97 | 23.97 | 23.97 | +1.225% | 2 | 1,705 | -39.716% |
| 2026-06-17 | 23.54 | 23.68 | 23.54 | 23.68 | +1.631% | 2 | 1,706 | -38.978% |
| 2026-06-16 | 23.30 | 23.30 | 23.30 | 23.30 | +3.326% | 1 | 1,705 | -37.983% |
| 2026-06-15 | 22.55 | 22.55 | 22.55 | 22.55 | -6.664% | 1 | 1,704 | -35.920% |
| 2026-06-12 | 24.16 | 24.16 | 24.16 | 24.16 | -6.502% | 1 | 1,703 | -40.190% |
| 2026-06-05 | 25.35 | 26.05 | 25.35 | 25.84 | +5.255% | 6 | 1,702 | -44.079% |
| 2026-06-04 | 24.50 | 24.55 | 24.20 | 24.55 | +6.879% | 5 | 1,700 | -41.141% |
| 2026-06-03 | 22.97 | 22.97 | 22.97 | 22.97 | +1.953% | 1 | 1,699 | -37.092% |
| 2026-06-02 | 21.76 | 22.53 | 21.76 | 22.53 | +8.683% | 10 | 1,692 | -35.863% |
| 2026-06-01 | 20.52 | 20.73 | 20.52 | 20.73 | +3.754% | 2 | 1,690 | -30.294% |
| 2026-05-29 | 19.95 | 19.98 | 19.95 | 19.98 | +1.216% | 2 | 1,689 | -27.678% |
| 2026-05-28 | 19.97 | 20.15 | 19.74 | 19.74 | +3.351% | 6 | 1,691 | -26.798% |
| 2026-05-27 | 18.95 | 19.21 | 18.95 | 19.10 | +2.965% | 7 | 1,692 | -24.346% |
| 2026-05-26 | 18.15 | 18.55 | 18.15 | 18.55 | +0.433% | 3 | 1,692 | -22.102% |
| 2026-05-22 | 18.47 | 18.47 | 18.47 | 18.47 | +2.044% | 3 | 1,692 | -21.765% |
| 2026-05-21 | 18.37 | 18.37 | 18.07 | 18.10 | -1.201% | 4 | 1,691 | -20.166% |
| 2026-05-20 | 18.32 | 18.32 | 18.32 | 18.32 | -2.553% | 1 | 1,691 | -21.124% |
| 2026-05-19 | 18.80 | 18.80 | 18.80 | 18.80 | +0.160% | 1 | 1,691 | -23.138% |
| 2026-05-18 | 18.55 | 18.77 | 18.55 | 18.77 | +5.449% | 3 | 1,690 | -23.015% |
| 2026-05-15 | 17.80 | 17.80 | 17.80 | 17.80 | +2.594% | 1 | 1,690 | -18.820% |
| 2026-05-12 | 17.35 | 17.35 | 17.35 | 17.35 | -0.857% | 1 | 1,689 | -16.715% |
| 2026-05-08 | 17.50 | 17.50 | 17.50 | 17.50 | +1.098% | 10 | 1,699 | -17.429% |
| 2026-05-07 | 17.31 | 17.31 | 17.31 | 17.31 | +0.992% | 1 | 1,699 | -16.522% |
| 2026-05-05 | 17.14 | 17.14 | 17.14 | 17.14 | -5.565% | 1 | 1,700 | -15.694% |
| 2026-05-01 | 18.15 | 18.15 | 18.15 | 18.15 | -12.740% | 10 | 1,710 | -20.386% |
| 2026-04-10 | 20.80 | 20.80 | 20.80 | 20.80 | -7.842% | 1 | 1,710 | -30.529% |
| 2026-04-06 | 22.45 | 22.57 | 22.41 | 22.57 | -5.367% | 53 | 1,711 | -35.977% |
| 2026-04-02 | 23.80 | 23.85 | 23.80 | 23.85 | +3.516% | 10 | 1,663 | -39.413% |
| 2026-04-01 | 23.23 | 23.23 | 23.04 | 23.04 | -1.328% | 4 | 1,663 | -37.283% |
| 2026-03-31 | 23.35 | 23.35 | 23.35 | 23.35 | +4.944% | 5 | 1,663 | -38.116% |
| 2026-03-25 | 22.25 | 22.25 | 22.25 | 22.25 | +2.346% | 5 | 1,668 | -35.056% |
| 2026-03-18 | 21.74 | 21.74 | 21.74 | 21.74 | +2.790% | 1 | 1,669 | -33.533% |
| 2026-03-17 | 21.15 | 21.15 | 21.15 | 21.15 | -7.237% | 1 | 1,668 | -31.678% |
| 2026-03-12 | 22.77 | 22.80 | 22.77 | 22.80 | -3.960% | 2 | 1,669 | -36.623% |
| 2026-02-26 | 23.85 | 23.85 | 23.74 | 23.74 | +2.771% | 6 | 1,728 | -39.132% |
| 2026-02-25 | 24.05 | 24.05 | 23.10 | 23.10 | -7.968% | 12 | 1,737 | -37.446% |
| 2026-02-24 | 25.85 | 25.85 | 25.10 | 25.10 | +5.640% | 7 | 1,737 | -42.430% |
| 2026-02-20 | 23.76 | 23.76 | 23.76 | 23.76 | -1.615% | 1 | 1,733 | -39.184% |
| 2026-02-18 | 24.16 | 24.16 | 24.15 | 24.15 | +0.124% | 5 | 1,733 | -40.166% |
| 2026-02-12 | 24.12 | 24.12 | 24.12 | 24.12 | +0.291% | 2 | 1,728 | -40.091% |
| 2026-02-11 | 24.05 | 24.05 | 24.05 | 24.05 | +0.670% | 40 | 1,726 | -39.917% |
| 2026-02-10 | 23.89 | 23.89 | 23.89 | 23.89 | +4.051% | 1 | 1,686 | -39.514% |
| 2026-02-09 | 23.40 | 23.44 | 22.96 | 22.96 | +1.369% | 20 | 1,685 | -37.064% |
| 2026-02-06 | 24.37 | 24.37 | 22.65 | 22.65 | -9.653% | 4 | 1,665 | -36.203% |
| 2026-02-05 | 23.24 | 25.07 | 23.23 | 25.07 | +13.234% | 10 | 1,662 | -42.361% |
| 2026-02-04 | 21.81 | 22.15 | 21.81 | 22.14 | +6.187% | 7 | 1,664 | -34.734% |
| 2026-02-03 | 21.32 | 21.50 | 20.85 | 20.85 | +4.407% | 114 | 1,669 | -30.695% |
| 2026-02-02 | 20.00 | 20.24 | 19.97 | 19.97 | +8.180% | 6 | 1,560 | -27.641% |
| 2026-01-30 | 18.47 | 18.47 | 18.42 | 18.46 | +4.589% | 8 | 1,558 | -21.723% |
| 2026-01-29 | 17.55 | 17.65 | 17.55 | 17.65 | +6.905% | 329 | 1,554 | -18.130% |
| 2026-01-26 | 16.51 | 16.51 | 16.51 | 16.51 | +2.802% | 2 | 1,642 | -12.477% |
| 2026-01-23 | 16.06 | 16.06 | 16.06 | 16.06 | -0.557% | 2 | 1,642 | -10.025% |
| 2026-01-22 | 16.35 | 16.35 | 16.15 | 16.15 | -2.417% | 100 | 1,644 | -10.526% |
| 2026-01-21 | 16.55 | 16.55 | 16.55 | 16.55 | +11.074% | 50 | 1,544 | -12.689% |
| 2026-01-16 | 14.90 | 14.90 | 14.90 | 14.90 | +3.472% | 93 | 1,404 | -3.020% |
| 2026-01-15 | 14.40 | 14.40 | 14.40 | 14.40 | +1.124% | 1 | 1,404 | +0.347% |
| 2026-01-14 | 14.60 | 14.60 | 14.24 | 14.24 | -9.873% | 160 | 1,403 | +1.475% |
| 2026-01-09 | 16.30 | 16.30 | 15.80 | 15.80 | -0.253% | 100 | 1,552 | -8.544% |
| 2026-01-06 | 15.26 | 15.84 | 15.26 | 15.84 | +3.125% | 6 | 1,489 | -8.775% |
| 2026-01-05 | 15.30 | 15.36 | 15.27 | 15.36 | -5.651% | 9 | 1,484 | -5.924% |
| 2026-01-02 | 16.28 | 16.28 | 16.28 | 16.28 | -4.740% | 2 | 1,484 | -11.241% |
| 2025-12-31 | 17.15 | 17.15 | 17.09 | 17.09 | +1.005% | 4 | 1,485 | -15.448% |
| 2025-12-22 | 16.91 | 16.92 | 16.91 | 16.92 | -3.590% | 12 | 1,479 | -14.598% |
| 2025-12-19 | 17.55 | 17.55 | 17.55 | 17.55 | +1.153% | 50 | 1,479 | -17.664% |
| 2025-12-18 | 17.35 | 17.35 | 17.35 | 17.35 | -3.073% | 1 | 1,429 | -16.715% |
| 2025-12-17 | 18.00 | 18.00 | 17.90 | 17.90 | +0.845% | 18 | 1,428 | -19.274% |
| 2025-12-16 | 17.80 | 17.80 | 17.75 | 17.75 | -1.662% | 3 | 1,428 | -18.592% |
| 2025-12-15 | 18.00 | 18.05 | 18.00 | 18.05 | +6.176% | 19 | 1,428 | -19.945% |
| 2025-12-12 | 17.00 | 17.00 | 17.00 | 17.00 | -0.352% | 22 | 1,427 | -15.000% |
| 2025-12-11 | 17.06 | 17.06 | 17.06 | 17.06 | -2.903% | 1 | 1,405 | -15.299% |
| 2025-12-05 | 17.23 | 17.57 | 16.95 | 17.57 | +5.526% | 58 | 1,404 | -17.758% |
| 2025-12-03 | 16.80 | 16.90 | 16.65 | 16.65 | -2.632% | 13 | 1,350 | -13.213% |
| 2025-12-02 | 17.34 | 17.34 | 17.10 | 17.10 | +1.183% | 126 | 1,343 | -15.497% |
| 2025-11-28 | 16.90 | 16.90 | 16.90 | 16.90 | -8.747% | 3 | 1,274 | -14.497% |
| 2025-11-25 | 18.52 | 18.52 | 18.52 | 18.52 | +1.258% | 2 | 1,271 | -21.976% |
| 2025-11-24 | 18.50 | 18.60 | 18.29 | 18.29 | -4.491% | 53 | 1,271 | -20.995% |
| 2025-11-21 | 19.50 | 19.50 | 19.10 | 19.15 | +9.429% | 6 | 1,219 | -24.543% |
| 2025-11-20 | 17.32 | 17.50 | 17.32 | 17.50 | -2.235% | 2 | 1,221 | -17.429% |
| 2025-11-19 | 17.90 | 17.90 | 17.90 | 17.90 | +6.231% | 1 | 1,220 | -19.274% |
| 2025-11-18 | 16.85 | 16.85 | 16.85 | 16.85 | +4.270% | 1 | 1,219 | -14.243% |
| 2025-11-14 | 15.85 | 16.17 | 15.70 | 16.16 | +8.238% | 21 | 1,219 | -10.582% |
| 2025-11-13 | 14.59 | 14.93 | 14.59 | 14.93 | +1.634% | 13 | 1,223 | -3.215% |
| 2025-11-12 | 14.07 | 14.69 | 14.07 | 14.69 | +2.727% | 3 | 1,222 | -1.634% |
| 2025-11-11 | 14.30 | 14.30 | 14.30 | 14.30 | +2.362% | 1 | 1,224 | +1.049% |
| 2025-11-10 | 14.00 | 14.00 | 13.97 | 13.97 | -4.315% | 12 | 1,224 | +3.436% |
| 2025-11-06 | 14.60 | 14.60 | 14.60 | 14.60 | +2.456% | 10 | 1,224 | -1.027% |
| 2025-11-05 | 14.25 | 14.25 | 14.25 | 14.25 | -5.063% | 1 | 1,214 | +1.404% |
| 2025-11-04 | 14.13 | 15.03 | 14.13 | 15.01 | +9.963% | 7 | 1,214 | -3.731% |
| 2025-11-03 | 14.02 | 14.02 | 13.50 | 13.65 | +3.331% | 28 | 1,230 | +5.861% |
| 2025-10-31 | 13.21 | 13.21 | 13.21 | 13.21 | -3.294% | 1 | 1,230 | +9.387% |
| 2025-10-30 | 13.66 | 13.66 | 13.66 | 13.66 | +3.878% | 5 | 1,229 | +5.783% |
| 2025-10-29 | 13.15 | 13.15 | 13.10 | 13.15 | +3.953% | 32 | 1,224 | +9.886% |
| 2025-10-28 | 12.52 | 12.65 | 12.52 | 12.65 | -0.394% | 26 | 1,214 | +14.229% |
| 2025-10-27 | 12.77 | 12.79 | 12.70 | 12.70 | -8.633% | 29 | 1,210 | +13.780% |
| 2025-10-24 | 13.90 | 13.90 | 13.90 | 13.90 | -4.467% | 1 | 1,210 | +3.957% |
| 2025-10-22 | 14.55 | 14.55 | 14.55 | 14.55 | +5.282% | 7 | 1,210 | -0.687% |
| 2025-10-21 | 13.99 | 14.10 | 13.82 | 13.82 | -0.217% | 35 | 1,203 | +4.559% |
| 2025-10-20 | 13.90 | 13.98 | 13.67 | 13.85 | -6.038% | 13 | 1,189 | +4.332% |
| 2025-10-17 | 15.12 | 15.12 | 14.74 | 14.74 | +3.803% | 36 | 1,190 | -1.967% |
| 2025-10-16 | 13.70 | 14.20 | 13.70 | 14.20 | +5.970% | 9 | 1,161 | +1.761% |
| 2025-10-14 | 13.65 | 13.65 | 13.28 | 13.40 | +3.876% | 8 | 1,156 | +7.836% |
| 2025-10-13 | 12.90 | 12.90 | 12.90 | 12.90 | +3.698% | 1 | 1,155 | +12.016% |
| 2025-10-10 | 11.86 | 12.44 | 11.86 | 12.44 | +7.241% | 11 | 1,154 | +16.158% |
| 2025-10-09 | 11.60 | 11.60 | 11.60 | 11.60 | +3.111% | 1 | 1,143 | +24.569% |
| 2025-10-08 | 11.33 | 11.33 | 11.25 | 11.25 | -2.174% | 50 | 1,142 | +28.444% |
| 2025-10-07 | 10.85 | 11.50 | 10.85 | 11.50 | +9.316% | 19 | 1,143 | +25.652% |
| 2025-10-06 | 10.27 | 10.52 | 10.27 | 10.52 | -1.682% | 5 | 1,138 | +37.357% |
| 2025-10-03 | 10.80 | 10.80 | 10.52 | 10.70 | -1.654% | 35 | 1,137 | +35.047% |
| 2025-10-02 | 10.98 | 11.00 | 10.88 | 10.88 | -1.982% | 7 | 1,116 | +32.812% |
| 2025-10-01 | 11.19 | 11.19 | 11.10 | 11.10 | -6.723% | 27 | 1,112 | +30.180% |
| 2025-09-30 | 11.74 | 11.90 | 11.74 | 11.90 | +2.146% | 402 | 1,089 | +21.429% |
| 2025-09-29 | 11.73 | 11.73 | 11.65 | 11.65 | -7.171% | 51 | 1,292 | +24.034% |
| 2025-09-26 | 12.40 | 12.55 | 12.40 | 12.55 | +7.357% | 50 | 1,242 | +15.139% |
| 2025-09-24 | 11.70 | 11.70 | 11.60 | 11.69 | -1.516% | 67 | 1,192 | +23.610% |
| 2025-09-22 | 11.75 | 11.87 | 11.75 | 11.87 | +6.457% | 9 | 1,140 | +21.735% |
| 2025-09-19 | 11.15 | 11.15 | 11.15 | 11.15 | +3.050% | 1 | 1,131 | +29.596% |
| 2025-09-18 | 10.82 | 10.82 | 10.82 | 10.82 | -3.651% | 5 | 1,131 | +33.549% |
| 2025-09-17 | 11.26 | 11.26 | 11.20 | 11.23 | -0.178% | 55 | 1,131 | +28.673% |
| 2025-09-16 | 11.35 | 11.35 | 11.25 | 11.25 | -0.881% | 20 | 1,091 | +28.444% |
| 2025-09-15 | 11.40 | 11.40 | 11.35 | 11.35 | -0.088% | 80 | 1,081 | +27.313% |
| 2025-09-11 | 11.36 | 11.36 | 11.36 | 11.36 | -2.740% | 1 | 1,032 | +27.201% |
| 2025-09-10 | 11.55 | 11.68 | 11.55 | 11.68 | -1.849% | 16 | 1,031 | +23.716% |
| 2025-09-09 | 11.90 | 11.90 | 11.90 | 11.90 | -5.405% | 1 | 1,032 | +21.429% |
| 2025-09-02 | 12.58 | 12.58 | 12.58 | 12.58 | +4.139% | 1 | 1,032 | +14.865% |
| 2025-08-28 | 11.91 | 12.08 | 11.91 | 12.08 | -5.699% | 1,004 | 1,032 | +19.619% |
| 2025-08-26 | 12.81 | 12.81 | 12.81 | 12.81 | +3.725% | 1 | 30 | +12.802% |
| 2025-08-21 | 12.20 | 12.35 | 12.20 | 12.35 | +2.490% | 11 | 30 | +17.004% |
| 2025-08-20 | 12.05 | 12.05 | 12.05 | 12.05 | +4.329% | 1 | 19 | +19.917% |
| 2025-08-18 | 11.58 | 11.58 | 11.55 | 11.55 | +0.522% | 2 | 18 | +25.108% |
| 2025-08-14 | 11.49 | 11.49 | 11.49 | 11.49 | +1.323% | 2 | 16 | +25.762% |
| 2025-08-07 | 11.34 | 11.34 | 11.34 | 11.34 | -5.892% | 1 | 14 | +27.425% |
| 2025-08-05 | 12.24 | 12.24 | 12.05 | 12.05 | 0.000% | 6 | 13 | +19.917% |
| 2025-08-04 | 12.05 | 12.05 | 12.05 | 12.05 | -0.248% | 5 | 7 | +19.917% |
| 2025-08-01 | 11.98 | 12.08 | 11.98 | 12.08 | 0.000% | 2 | 0 | +19.619% |