IBIT271217P00010000
IBIT Dec 17 2027 10.00 Put
optionOPRA
InactiveOct 7, 2026
0.14USD30Vol1,256OI
IBIT271217P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 30 | 1,249 | 0.000% |
| 2026-09-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 1,248 | -12.500% |
| 2026-09-23 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -26.087% | 6 | 1,248 | -17.647% |
| 2026-09-18 | 0.2200 | 0.2300 | 0.2000 | 0.2300 | -4.167% | 3 | 1,247 | -39.130% |
| 2026-09-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 80 | 1,247 | -41.667% |
| 2026-09-14 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 20 | 1,267 | -36.364% |
| 2026-09-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 102 | 1,343 | -44.000% |
| 2026-09-08 | 0.2300 | 0.2400 | 0.2100 | 0.2100 | -12.500% | 24 | 1,353 | -33.333% |
| 2026-09-04 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 32 | 1,353 | -41.667% |
| 2026-09-03 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +13.043% | 34 | 1,353 | -46.154% |
| 2026-08-28 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | -17.857% | 700 | 2,053 | -39.130% |
| 2026-08-25 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 3 | 3,300 | -50.000% |
| 2026-08-24 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | -12.121% | 2,262 | 4,290 | -51.724% |
| 2026-08-19 | 0.3400 | 0.4000 | 0.3300 | 0.3300 | -8.333% | 707 | 4,783 | -57.576% |
| 2026-08-17 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | +5.882% | 10 | 4,774 | -61.111% |
| 2026-08-07 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.000% | 210 | 4,756 | -58.824% |
| 2026-07-22 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 1 | 4,757 | -58.824% |
| 2026-07-21 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 1 | 4,758 | -58.824% |
| 2026-07-20 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | -10.256% | 3 | 4,758 | -60.000% |
| 2026-07-17 | 0.3700 | 0.3900 | 0.3500 | 0.3900 | +8.333% | 1,500 | 3,258 | -64.103% |
| 2026-07-16 | 0.3600 | 0.3900 | 0.3400 | 0.3600 | 0.000% | 2,107 | 1,167 | -61.111% |
| 2026-07-15 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -14.286% | 320 | 907 | -61.111% |
| 2026-07-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 15 | 892 | -66.667% |
| 2026-06-25 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -12.245% | 9 | 892 | -67.442% |
| 2026-06-24 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +8.889% | 3 | 889 | -71.429% |
| 2026-06-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 10 | 879 | -68.889% |
| 2026-06-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 1 | 880 | -68.889% |
| 2026-06-18 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 1 | 880 | -68.182% |
| 2026-06-17 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | +2.381% | 20 | 860 | -67.442% |
| 2026-06-15 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 1 | 860 | -66.667% |
| 2026-06-11 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -9.434% | 1 | 861 | -70.833% |
| 2026-06-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -11.667% | 1 | 861 | -73.585% |
| 2026-06-05 | 0.5200 | 0.6000 | 0.5200 | 0.6000 | +15.385% | 60 | 808 | -76.667% |
| 2026-06-04 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -1.887% | 10 | 798 | -73.077% |
| 2026-06-03 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +8.163% | 1 | 800 | -73.585% |
| 2026-06-02 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | +6.522% | 2 | 799 | -71.429% |
| 2026-05-29 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +6.977% | 5 | 796 | -69.565% |
| 2026-05-26 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -10.417% | 2 | 798 | -67.442% |
| 2026-05-20 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -15.789% | 1 | 799 | -70.833% |
| 2026-04-30 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | +1.786% | 47 | 788 | -75.439% |
| 2026-04-28 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.818% | 10 | 778 | -75.000% |
| 2026-04-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -12.698% | 11 | 767 | -74.545% |
| 2026-04-14 | 0.6700 | 0.6700 | 0.6300 | 0.6300 | -11.268% | 30 | 767 | -77.778% |
| 2026-04-09 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | -8.974% | 2 | 779 | -80.282% |
| 2026-03-30 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +2.632% | 22 | 779 | -82.051% |
| 2026-03-25 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -6.173% | 1 | 757 | -81.579% |
| 2026-03-18 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 1 | 757 | -82.716% |
| 2026-03-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 10 | 757 | -82.500% |
| 2026-02-24 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | +6.250% | 11 | 747 | -83.529% |
| 2026-02-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -4.762% | 10 | 727 | -82.500% |
| 2026-02-10 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | -2.326% | 36 | 728 | -83.333% |
| 2026-02-06 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -13.131% | 1 | 726 | -83.721% |
| 2026-02-05 | 0.8700 | 1.0100 | 0.8400 | 0.9900 | +39.437% | 591 | 726 | -85.859% |
| 2026-02-04 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | -5.333% | 46 | 262 | -80.282% |
| 2026-02-03 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | +31.579% | 40 | 308 | -81.333% |
| 2026-01-22 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 3 | 303 | -75.439% |
| 2026-01-20 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +7.407% | 6 | 300 | -75.862% |
| 2026-01-15 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.000% | 28 | 294 | -74.074% |
| 2026-01-14 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -8.475% | 20 | 266 | -74.074% |
| 2026-01-08 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 20 | 246 | -76.271% |
| 2026-01-06 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | +1.754% | 27 | 226 | -75.862% |
| 2026-01-05 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | -12.308% | 27 | 210 | -75.439% |
| 2025-12-31 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 1 | 210 | -78.462% |
| 2025-12-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +1.695% | 20 | 210 | -76.667% |
| 2025-11-20 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -9.231% | 100 | 210 | -76.271% |
| 2025-11-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +16.071% | 15 | 211 | -78.462% |
| 2025-11-11 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -3.448% | 3 | 223 | -75.000% |
| 2025-11-06 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +1.754% | 10 | 223 | -75.862% |
| 2025-10-31 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 10 | 213 | -75.439% |
| 2025-10-30 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 5 | 213 | -74.545% |
| 2025-10-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 1 | 208 | -72.000% |
| 2025-10-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 11 | 198 | -74.545% |
| 2025-10-20 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +7.273% | 1 | 198 | -76.271% |
| 2025-10-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 8 | 197 | -74.545% |
| 2025-10-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +37.500% | 4 | 197 | -74.545% |
| 2025-09-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 1 | 197 | -65.000% |
| 2025-09-10 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | -6.383% | 6 | 196 | -68.182% |
| 2025-09-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -2.083% | 2 | 190 | -70.213% |
| 2025-08-28 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 5 | 191 | -70.833% |
| 2025-08-26 | 0.4500 | 0.4700 | 0.4300 | 0.4700 | 0.000% | 102 | 196 | -70.213% |
| 2025-07-31 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -17.544% | 6 | 99 | -70.213% |
| 2025-07-25 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 6 | 105 | -75.439% |
| 2025-07-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +12.245% | 1 | 99 | -74.545% |
| 2025-07-11 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 1 | 100 | -71.429% |
| 2025-07-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 17 | 99 | -72.000% |
| 2025-07-01 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +3.636% | 4 | 82 | -75.439% |
| 2025-06-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 9 | 78 | -74.545% |
| 2025-05-29 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +7.407% | 2 | 83 | -75.862% |
| 2025-05-20 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +8.000% | 4 | 81 | -74.074% |
| 2025-05-07 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 19 | 77 | -72.000% |
| 2025-05-05 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | +1.852% | 42 | 58 | -74.545% |
| 2025-04-28 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -16.923% | 1 | 31 | -74.074% |
| 2025-04-10 | 0.4700 | 0.6500 | 0.4700 | 0.6500 | +1.563% | 6 | 32 | -78.462% |
| 2025-04-09 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | +1.587% | 14 | 26 | -78.125% |
| 2025-04-07 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +12.500% | 2 | 22 | -77.778% |
| 2025-04-03 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.818% | 10 | 20 | -75.000% |
| 2025-03-31 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -14.062% | 10 | 20 | -74.545% |
| 2025-03-27 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.000% | 15 | 15 | -78.125% |