IBIT270617P00060000
IBIT Jun 17 2027 60.00 Put
optionOPRA
EODOct 16, 2026
15.25USD+5.536%(+0.80)1Vol2,115OI
IBIT270617P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 15.25 | 15.25 | 15.25 | 15.25 | +5.536% | 1 | 2,115 | 0.000% |
| 2026-10-14 | 14.45 | 14.45 | 14.45 | 14.45 | +1.049% | 1 | 2,115 | +5.536% |
| 2026-10-07 | 14.30 | 14.30 | 14.30 | 14.30 | +6.320% | 1 | 2,114 | +6.643% |
| 2026-10-05 | 13.45 | 13.45 | 13.45 | 13.45 | +4.344% | 5 | 2,109 | +13.383% |
| 2026-10-02 | 12.89 | 12.89 | 12.89 | 12.89 | -7.665% | 1 | 2,109 | +18.309% |
| 2026-09-30 | 13.96 | 13.96 | 13.96 | 13.96 | -3.056% | 30 | 2,139 | +9.241% |
| 2026-09-25 | 14.40 | 14.40 | 14.40 | 14.40 | +2.128% | 1 | 2,139 | +5.903% |
| 2026-09-23 | 14.10 | 14.10 | 14.10 | 14.10 | +6.015% | 1 | 2,149 | +8.156% |
| 2026-09-22 | 13.58 | 13.59 | 13.30 | 13.30 | -5.000% | 54 | 2,148 | +14.662% |
| 2026-09-21 | 13.95 | 14.03 | 13.83 | 14.00 | -9.444% | 55 | 2,176 | +8.929% |
| 2026-09-18 | 15.59 | 15.59 | 15.46 | 15.46 | -11.909% | 11 | 2,178 | -1.358% |
| 2026-09-17 | 17.55 | 17.55 | 17.55 | 17.55 | -2.500% | 15 | 2,173 | -13.105% |
| 2026-09-16 | 18.00 | 18.00 | 18.00 | 18.00 | -0.662% | 10 | 2,173 | -15.278% |
| 2026-09-15 | 18.12 | 18.12 | 18.12 | 18.12 | +4.740% | 1 | 2,172 | -15.839% |
| 2026-09-11 | 17.30 | 17.30 | 17.30 | 17.30 | +10.191% | 31 | 2,172 | -11.850% |
| 2026-09-03 | 16.15 | 16.15 | 15.70 | 15.70 | -10.286% | 11 | 2,163 | -2.866% |
| 2026-08-28 | 16.83 | 17.50 | 16.83 | 17.50 | +4.916% | 3 | 2,163 | -12.857% |
| 2026-08-27 | 16.65 | 16.68 | 16.65 | 16.68 | -4.138% | 10 | 2,163 | -8.573% |
| 2026-08-26 | 17.40 | 17.40 | 17.40 | 17.40 | +1.993% | 20 | 2,168 | -12.356% |
| 2026-08-25 | 16.80 | 17.06 | 16.80 | 17.06 | -1.387% | 43 | 2,125 | -10.610% |
| 2026-08-24 | 17.40 | 17.40 | 17.30 | 17.30 | -2.260% | 12 | 2,129 | -11.850% |
| 2026-08-21 | 17.70 | 17.70 | 17.70 | 17.70 | -18.056% | 25 | 2,104 | -13.842% |
| 2026-08-19 | 21.85 | 21.85 | 21.46 | 21.60 | -9.358% | 28 | 2,127 | -29.398% |
| 2026-08-17 | 24.10 | 24.10 | 23.83 | 23.83 | -1.894% | 2 | 2,126 | -36.005% |
| 2026-08-14 | 24.68 | 24.68 | 24.28 | 24.29 | +1.040% | 6 | 2,120 | -37.217% |
| 2026-08-11 | 23.80 | 24.04 | 23.80 | 24.04 | +3.087% | 3 | 2,513 | -36.564% |
| 2026-08-07 | 23.32 | 23.32 | 23.32 | 23.32 | -2.222% | 5 | 2,508 | -34.605% |
| 2026-08-04 | 23.82 | 23.86 | 23.82 | 23.85 | -2.653% | 5 | 2,505 | -36.059% |
| 2026-07-31 | 24.01 | 24.50 | 24.01 | 24.50 | +2.425% | 4 | 2,503 | -37.755% |
| 2026-07-28 | 23.92 | 23.92 | 23.92 | 23.92 | +0.378% | 2 | 2,501 | -36.246% |
| 2026-07-24 | 23.83 | 23.83 | 23.83 | 23.83 | +0.126% | 1 | 2,501 | -36.005% |
| 2026-07-16 | 23.68 | 23.80 | 23.68 | 23.80 | -4.225% | 955 | 1,702 | -35.924% |
| 2026-07-13 | 24.85 | 24.85 | 24.85 | 24.85 | +5.386% | 67 | 1,669 | -38.632% |
| 2026-07-10 | 23.70 | 23.70 | 23.58 | 23.58 | -9.724% | 5 | 1,667 | -35.327% |
| 2026-07-01 | 26.29 | 26.29 | 26.00 | 26.12 | -3.331% | 82 | 1,747 | -41.616% |
| 2026-06-30 | 26.93 | 27.02 | 26.93 | 27.02 | +1.694% | 2 | 1,745 | -43.560% |
| 2026-06-29 | 26.57 | 26.57 | 26.57 | 26.57 | +2.310% | 1 | 1,744 | -42.604% |
| 2026-06-26 | 26.00 | 26.07 | 25.97 | 25.97 | -2.185% | 35 | 1,710 | -41.278% |
| 2026-06-25 | 25.15 | 26.70 | 25.15 | 26.55 | +0.759% | 21 | 1,732 | -42.561% |
| 2026-06-24 | 25.37 | 26.35 | 25.37 | 26.35 | +5.823% | 26 | 1,707 | -42.125% |
| 2026-06-23 | 24.89 | 24.90 | 24.89 | 24.90 | +6.410% | 2 | 1,707 | -38.755% |
| 2026-06-22 | 23.40 | 23.40 | 23.40 | 23.40 | -2.378% | 1 | 1,706 | -34.829% |
| 2026-06-18 | 23.97 | 23.97 | 23.97 | 23.97 | +1.225% | 2 | 1,705 | -36.379% |
| 2026-06-17 | 23.54 | 23.68 | 23.54 | 23.68 | +1.631% | 2 | 1,706 | -35.600% |
| 2026-06-16 | 23.30 | 23.30 | 23.30 | 23.30 | +3.326% | 1 | 1,705 | -34.549% |
| 2026-06-15 | 22.55 | 22.55 | 22.55 | 22.55 | -6.664% | 1 | 1,704 | -32.373% |
| 2026-06-12 | 24.16 | 24.16 | 24.16 | 24.16 | -6.502% | 1 | 1,703 | -36.879% |
| 2026-06-05 | 25.35 | 26.05 | 25.35 | 25.84 | +5.255% | 6 | 1,702 | -40.983% |
| 2026-06-04 | 24.50 | 24.55 | 24.20 | 24.55 | +6.879% | 5 | 1,700 | -37.882% |
| 2026-06-03 | 22.97 | 22.97 | 22.97 | 22.97 | +1.953% | 1 | 1,699 | -33.609% |
| 2026-06-02 | 21.76 | 22.53 | 21.76 | 22.53 | +8.683% | 10 | 1,692 | -32.312% |
| 2026-06-01 | 20.52 | 20.73 | 20.52 | 20.73 | +3.754% | 2 | 1,690 | -26.435% |
| 2026-05-29 | 19.95 | 19.98 | 19.95 | 19.98 | +1.216% | 2 | 1,689 | -23.674% |
| 2026-05-28 | 19.97 | 20.15 | 19.74 | 19.74 | +3.351% | 6 | 1,691 | -22.746% |
| 2026-05-27 | 18.95 | 19.21 | 18.95 | 19.10 | +2.965% | 7 | 1,692 | -20.157% |
| 2026-05-26 | 18.15 | 18.55 | 18.15 | 18.55 | +0.433% | 3 | 1,692 | -17.790% |
| 2026-05-22 | 18.47 | 18.47 | 18.47 | 18.47 | +2.044% | 3 | 1,692 | -17.434% |
| 2026-05-21 | 18.37 | 18.37 | 18.07 | 18.10 | -1.201% | 4 | 1,691 | -15.746% |
| 2026-05-20 | 18.32 | 18.32 | 18.32 | 18.32 | -2.553% | 1 | 1,691 | -16.758% |
| 2026-05-19 | 18.80 | 18.80 | 18.80 | 18.80 | +0.160% | 1 | 1,691 | -18.883% |
| 2026-05-18 | 18.55 | 18.77 | 18.55 | 18.77 | +5.449% | 3 | 1,690 | -18.753% |
| 2026-05-15 | 17.80 | 17.80 | 17.80 | 17.80 | +2.594% | 1 | 1,690 | -14.326% |
| 2026-05-12 | 17.35 | 17.35 | 17.35 | 17.35 | -0.857% | 1 | 1,689 | -12.104% |
| 2026-05-08 | 17.50 | 17.50 | 17.50 | 17.50 | +1.098% | 10 | 1,699 | -12.857% |
| 2026-05-07 | 17.31 | 17.31 | 17.31 | 17.31 | +0.992% | 1 | 1,699 | -11.901% |
| 2026-05-05 | 17.14 | 17.14 | 17.14 | 17.14 | -5.565% | 1 | 1,700 | -11.027% |
| 2026-05-01 | 18.15 | 18.15 | 18.15 | 18.15 | -12.740% | 10 | 1,710 | -15.978% |
| 2026-04-10 | 20.80 | 20.80 | 20.80 | 20.80 | -7.842% | 1 | 1,710 | -26.683% |
| 2026-04-06 | 22.45 | 22.57 | 22.41 | 22.57 | -5.367% | 53 | 1,711 | -32.432% |
| 2026-04-02 | 23.80 | 23.85 | 23.80 | 23.85 | +3.516% | 10 | 1,663 | -36.059% |
| 2026-04-01 | 23.23 | 23.23 | 23.04 | 23.04 | -1.328% | 4 | 1,663 | -33.811% |
| 2026-03-31 | 23.35 | 23.35 | 23.35 | 23.35 | +4.944% | 5 | 1,663 | -34.690% |
| 2026-03-25 | 22.25 | 22.25 | 22.25 | 22.25 | +2.346% | 5 | 1,668 | -31.461% |
| 2026-03-18 | 21.74 | 21.74 | 21.74 | 21.74 | +2.790% | 1 | 1,669 | -29.853% |
| 2026-03-17 | 21.15 | 21.15 | 21.15 | 21.15 | -7.237% | 1 | 1,668 | -27.896% |
| 2026-03-12 | 22.77 | 22.80 | 22.77 | 22.80 | -3.960% | 2 | 1,669 | -33.114% |
| 2026-02-26 | 23.85 | 23.85 | 23.74 | 23.74 | +2.771% | 6 | 1,728 | -35.762% |
| 2026-02-25 | 24.05 | 24.05 | 23.10 | 23.10 | -7.968% | 12 | 1,737 | -33.983% |
| 2026-02-24 | 25.85 | 25.85 | 25.10 | 25.10 | +5.640% | 7 | 1,737 | -39.243% |
| 2026-02-20 | 23.76 | 23.76 | 23.76 | 23.76 | -1.615% | 1 | 1,733 | -35.816% |
| 2026-02-18 | 24.16 | 24.16 | 24.15 | 24.15 | +0.124% | 5 | 1,733 | -36.853% |
| 2026-02-12 | 24.12 | 24.12 | 24.12 | 24.12 | +0.291% | 2 | 1,728 | -36.774% |
| 2026-02-11 | 24.05 | 24.05 | 24.05 | 24.05 | +0.670% | 40 | 1,726 | -36.590% |
| 2026-02-10 | 23.89 | 23.89 | 23.89 | 23.89 | +4.051% | 1 | 1,686 | -36.166% |
| 2026-02-09 | 23.40 | 23.44 | 22.96 | 22.96 | +1.369% | 20 | 1,685 | -33.580% |
| 2026-02-06 | 24.37 | 24.37 | 22.65 | 22.65 | -9.653% | 4 | 1,665 | -32.671% |
| 2026-02-05 | 23.24 | 25.07 | 23.23 | 25.07 | +13.234% | 10 | 1,662 | -39.170% |
| 2026-02-04 | 21.81 | 22.15 | 21.81 | 22.14 | +6.187% | 7 | 1,664 | -31.120% |
| 2026-02-03 | 21.32 | 21.50 | 20.85 | 20.85 | +4.407% | 114 | 1,669 | -26.859% |
| 2026-02-02 | 20.00 | 20.24 | 19.97 | 19.97 | +8.180% | 6 | 1,560 | -23.635% |
| 2026-01-30 | 18.47 | 18.47 | 18.42 | 18.46 | +4.589% | 8 | 1,558 | -17.389% |
| 2026-01-29 | 17.55 | 17.65 | 17.55 | 17.65 | +6.905% | 329 | 1,554 | -13.598% |
| 2026-01-26 | 16.51 | 16.51 | 16.51 | 16.51 | +2.802% | 2 | 1,642 | -7.632% |
| 2026-01-23 | 16.06 | 16.06 | 16.06 | 16.06 | -0.557% | 2 | 1,642 | -5.044% |
| 2026-01-22 | 16.35 | 16.35 | 16.15 | 16.15 | -2.417% | 100 | 1,644 | -5.573% |
| 2026-01-21 | 16.55 | 16.55 | 16.55 | 16.55 | +11.074% | 50 | 1,544 | -7.855% |
| 2026-01-16 | 14.90 | 14.90 | 14.90 | 14.90 | +3.472% | 93 | 1,404 | +2.349% |
| 2026-01-15 | 14.40 | 14.40 | 14.40 | 14.40 | +1.124% | 1 | 1,404 | +5.903% |
| 2026-01-14 | 14.60 | 14.60 | 14.24 | 14.24 | -9.873% | 160 | 1,403 | +7.093% |
| 2026-01-09 | 16.30 | 16.30 | 15.80 | 15.80 | -0.253% | 100 | 1,552 | -3.481% |
| 2026-01-06 | 15.26 | 15.84 | 15.26 | 15.84 | +3.125% | 6 | 1,489 | -3.725% |
| 2026-01-05 | 15.30 | 15.36 | 15.27 | 15.36 | -5.651% | 9 | 1,484 | -0.716% |
| 2026-01-02 | 16.28 | 16.28 | 16.28 | 16.28 | -4.740% | 2 | 1,484 | -6.327% |
| 2025-12-31 | 17.15 | 17.15 | 17.09 | 17.09 | +1.005% | 4 | 1,485 | -10.767% |
| 2025-12-22 | 16.91 | 16.92 | 16.91 | 16.92 | -3.590% | 12 | 1,479 | -9.870% |
| 2025-12-19 | 17.55 | 17.55 | 17.55 | 17.55 | +1.153% | 50 | 1,479 | -13.105% |
| 2025-12-18 | 17.35 | 17.35 | 17.35 | 17.35 | -3.073% | 1 | 1,429 | -12.104% |
| 2025-12-17 | 18.00 | 18.00 | 17.90 | 17.90 | +0.845% | 18 | 1,428 | -14.804% |
| 2025-12-16 | 17.80 | 17.80 | 17.75 | 17.75 | -1.662% | 3 | 1,428 | -14.085% |
| 2025-12-15 | 18.00 | 18.05 | 18.00 | 18.05 | +6.176% | 19 | 1,428 | -15.512% |
| 2025-12-12 | 17.00 | 17.00 | 17.00 | 17.00 | -0.352% | 22 | 1,427 | -10.294% |
| 2025-12-11 | 17.06 | 17.06 | 17.06 | 17.06 | -2.903% | 1 | 1,405 | -10.610% |
| 2025-12-05 | 17.23 | 17.57 | 16.95 | 17.57 | +5.526% | 58 | 1,404 | -13.204% |
| 2025-12-03 | 16.80 | 16.90 | 16.65 | 16.65 | -2.632% | 13 | 1,350 | -8.408% |
| 2025-12-02 | 17.34 | 17.34 | 17.10 | 17.10 | +1.183% | 126 | 1,343 | -10.819% |
| 2025-11-28 | 16.90 | 16.90 | 16.90 | 16.90 | -8.747% | 3 | 1,274 | -9.763% |
| 2025-11-25 | 18.52 | 18.52 | 18.52 | 18.52 | +1.258% | 2 | 1,271 | -17.657% |
| 2025-11-24 | 18.50 | 18.60 | 18.29 | 18.29 | -4.491% | 53 | 1,271 | -16.621% |
| 2025-11-21 | 19.50 | 19.50 | 19.10 | 19.15 | +9.429% | 6 | 1,219 | -20.366% |
| 2025-11-20 | 17.32 | 17.50 | 17.32 | 17.50 | -2.235% | 2 | 1,221 | -12.857% |
| 2025-11-19 | 17.90 | 17.90 | 17.90 | 17.90 | +6.231% | 1 | 1,220 | -14.804% |
| 2025-11-18 | 16.85 | 16.85 | 16.85 | 16.85 | +4.270% | 1 | 1,219 | -9.496% |
| 2025-11-14 | 15.85 | 16.17 | 15.70 | 16.16 | +8.238% | 21 | 1,219 | -5.631% |
| 2025-11-13 | 14.59 | 14.93 | 14.59 | 14.93 | +1.634% | 13 | 1,223 | +2.143% |
| 2025-11-12 | 14.07 | 14.69 | 14.07 | 14.69 | +2.727% | 3 | 1,222 | +3.812% |
| 2025-11-11 | 14.30 | 14.30 | 14.30 | 14.30 | +2.362% | 1 | 1,224 | +6.643% |
| 2025-11-10 | 14.00 | 14.00 | 13.97 | 13.97 | -4.315% | 12 | 1,224 | +9.162% |
| 2025-11-06 | 14.60 | 14.60 | 14.60 | 14.60 | +2.456% | 10 | 1,224 | +4.452% |
| 2025-11-05 | 14.25 | 14.25 | 14.25 | 14.25 | -5.063% | 1 | 1,214 | +7.018% |
| 2025-11-04 | 14.13 | 15.03 | 14.13 | 15.01 | +9.963% | 7 | 1,214 | +1.599% |
| 2025-11-03 | 14.02 | 14.02 | 13.50 | 13.65 | +3.331% | 28 | 1,230 | +11.722% |
| 2025-10-31 | 13.21 | 13.21 | 13.21 | 13.21 | -3.294% | 1 | 1,230 | +15.443% |
| 2025-10-30 | 13.66 | 13.66 | 13.66 | 13.66 | +3.878% | 5 | 1,229 | +11.640% |
| 2025-10-29 | 13.15 | 13.15 | 13.10 | 13.15 | +3.953% | 32 | 1,224 | +15.970% |
| 2025-10-28 | 12.52 | 12.65 | 12.52 | 12.65 | -0.394% | 26 | 1,214 | +20.553% |
| 2025-10-27 | 12.77 | 12.79 | 12.70 | 12.70 | -8.633% | 29 | 1,210 | +20.079% |
| 2025-10-24 | 13.90 | 13.90 | 13.90 | 13.90 | -4.467% | 1 | 1,210 | +9.712% |
| 2025-10-22 | 14.55 | 14.55 | 14.55 | 14.55 | +5.282% | 7 | 1,210 | +4.811% |
| 2025-10-21 | 13.99 | 14.10 | 13.82 | 13.82 | -0.217% | 35 | 1,203 | +10.347% |
| 2025-10-20 | 13.90 | 13.98 | 13.67 | 13.85 | -6.038% | 13 | 1,189 | +10.108% |
| 2025-10-17 | 15.12 | 15.12 | 14.74 | 14.74 | +3.803% | 36 | 1,190 | +3.460% |
| 2025-10-16 | 13.70 | 14.20 | 13.70 | 14.20 | +5.970% | 9 | 1,161 | +7.394% |
| 2025-10-14 | 13.65 | 13.65 | 13.28 | 13.40 | +3.876% | 8 | 1,156 | +13.806% |
| 2025-10-13 | 12.90 | 12.90 | 12.90 | 12.90 | +3.698% | 1 | 1,155 | +18.217% |
| 2025-10-10 | 11.86 | 12.44 | 11.86 | 12.44 | +7.241% | 11 | 1,154 | +22.588% |
| 2025-10-09 | 11.60 | 11.60 | 11.60 | 11.60 | +3.111% | 1 | 1,143 | +31.466% |
| 2025-10-08 | 11.33 | 11.33 | 11.25 | 11.25 | -2.174% | 50 | 1,142 | +35.556% |
| 2025-10-07 | 10.85 | 11.50 | 10.85 | 11.50 | +9.316% | 19 | 1,143 | +32.609% |
| 2025-10-06 | 10.27 | 10.52 | 10.27 | 10.52 | -1.682% | 5 | 1,138 | +44.962% |
| 2025-10-03 | 10.80 | 10.80 | 10.52 | 10.70 | -1.654% | 35 | 1,137 | +42.523% |
| 2025-10-02 | 10.98 | 11.00 | 10.88 | 10.88 | -1.982% | 7 | 1,116 | +40.165% |
| 2025-10-01 | 11.19 | 11.19 | 11.10 | 11.10 | -6.723% | 27 | 1,112 | +37.387% |
| 2025-09-30 | 11.74 | 11.90 | 11.74 | 11.90 | +2.146% | 402 | 1,089 | +28.151% |
| 2025-09-29 | 11.73 | 11.73 | 11.65 | 11.65 | -7.171% | 51 | 1,292 | +30.901% |
| 2025-09-26 | 12.40 | 12.55 | 12.40 | 12.55 | +7.357% | 50 | 1,242 | +21.514% |
| 2025-09-24 | 11.70 | 11.70 | 11.60 | 11.69 | -1.516% | 67 | 1,192 | +30.453% |
| 2025-09-22 | 11.75 | 11.87 | 11.75 | 11.87 | +6.457% | 9 | 1,140 | +28.475% |
| 2025-09-19 | 11.15 | 11.15 | 11.15 | 11.15 | +3.050% | 1 | 1,131 | +36.771% |
| 2025-09-18 | 10.82 | 10.82 | 10.82 | 10.82 | -3.651% | 5 | 1,131 | +40.943% |
| 2025-09-17 | 11.26 | 11.26 | 11.20 | 11.23 | -0.178% | 55 | 1,131 | +35.797% |
| 2025-09-16 | 11.35 | 11.35 | 11.25 | 11.25 | -0.881% | 20 | 1,091 | +35.556% |
| 2025-09-15 | 11.40 | 11.40 | 11.35 | 11.35 | -0.088% | 80 | 1,081 | +34.361% |
| 2025-09-11 | 11.36 | 11.36 | 11.36 | 11.36 | -2.740% | 1 | 1,032 | +34.243% |
| 2025-09-10 | 11.55 | 11.68 | 11.55 | 11.68 | -1.849% | 16 | 1,031 | +30.565% |
| 2025-09-09 | 11.90 | 11.90 | 11.90 | 11.90 | -5.405% | 1 | 1,032 | +28.151% |
| 2025-09-02 | 12.58 | 12.58 | 12.58 | 12.58 | +4.139% | 1 | 1,032 | +21.224% |
| 2025-08-28 | 11.91 | 12.08 | 11.91 | 12.08 | -5.699% | 1,004 | 1,032 | +26.242% |
| 2025-08-26 | 12.81 | 12.81 | 12.81 | 12.81 | +3.725% | 1 | 30 | +19.048% |
| 2025-08-21 | 12.20 | 12.35 | 12.20 | 12.35 | +2.490% | 11 | 30 | +23.482% |
| 2025-08-20 | 12.05 | 12.05 | 12.05 | 12.05 | +4.329% | 1 | 19 | +26.556% |
| 2025-08-18 | 11.58 | 11.58 | 11.55 | 11.55 | +0.522% | 2 | 18 | +32.035% |
| 2025-08-14 | 11.49 | 11.49 | 11.49 | 11.49 | +1.323% | 2 | 16 | +32.724% |
| 2025-08-07 | 11.34 | 11.34 | 11.34 | 11.34 | -5.892% | 1 | 14 | +34.480% |
| 2025-08-05 | 12.24 | 12.24 | 12.05 | 12.05 | 0.000% | 6 | 13 | +26.556% |
| 2025-08-04 | 12.05 | 12.05 | 12.05 | 12.05 | -0.248% | 5 | 7 | +26.556% |
| 2025-08-01 | 11.98 | 12.08 | 11.98 | 12.08 | 0.000% | 2 | 0 | +26.242% |