IBIT271217P00100000
IBIT Dec 17 2027 100.00 Put
optionOPRA
InactiveApr 8, 2026
59.58USD-1.797%(-1.09)50Vol1OI
IBIT271217P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-04-08 | 59.59 | 59.59 | 59.58 | 59.58 | -1.797% | 50 | 66 | 0.000% |
| 2026-04-06 | 60.67 | 60.67 | 60.67 | 60.67 | +4.658% | 3 | 66 | -1.797% |
| 2026-03-17 | 57.97 | 57.97 | 57.97 | 57.97 | -6.015% | 7 | 71 | +2.777% |
| 2026-02-17 | 61.68 | 61.68 | 61.68 | 61.68 | +1.032% | 1 | 1,320 | -3.405% |
| 2026-02-13 | 61.05 | 61.05 | 61.05 | 61.05 | -2.554% | 25 | 1,294 | -2.408% |
| 2026-02-12 | 62.65 | 62.65 | 62.65 | 62.65 | +1.474% | 6 | 1,294 | -4.900% |
| 2026-02-11 | 61.74 | 61.74 | 61.74 | 61.74 | +0.932% | 4 | 1,484 | -3.499% |
| 2026-02-10 | 61.17 | 61.17 | 61.17 | 61.17 | +1.107% | 1 | 1,484 | -2.599% |
| 2026-02-06 | 61.55 | 61.55 | 60.50 | 60.50 | -6.056% | 13 | 1,483 | -1.521% |
| 2026-02-05 | 61.89 | 64.40 | 61.89 | 64.40 | +8.454% | 6 | 1,483 | -7.484% |
| 2026-02-04 | 59.27 | 59.38 | 59.27 | 59.38 | +4.121% | 50 | 1,487 | +0.337% |
| 2026-02-03 | 56.90 | 57.03 | 56.90 | 57.03 | +6.818% | 2 | 1,537 | +4.471% |
| 2026-01-29 | 53.39 | 53.39 | 53.39 | 53.39 | +5.618% | 1 | 1,536 | +11.594% |
| 2026-01-28 | 50.55 | 50.55 | 50.55 | 50.55 | -0.960% | 1 | 1,535 | +17.864% |
| 2026-01-26 | 50.94 | 51.04 | 50.94 | 51.04 | +0.571% | 4 | 1,534 | +16.732% |
| 2026-01-21 | 51.15 | 51.25 | 50.75 | 50.75 | +0.754% | 160 | 1,534 | +17.399% |
| 2026-01-20 | 50.01 | 50.44 | 49.94 | 50.37 | +4.981% | 29 | 1,529 | +18.285% |
| 2026-01-16 | 47.90 | 48.12 | 47.78 | 47.98 | +2.085% | 159 | 1,428 | +24.177% |
| 2026-01-14 | 47.00 | 47.00 | 47.00 | 47.00 | -6.169% | 2 | 1,428 | +26.766% |
| 2026-01-09 | 50.02 | 50.09 | 50.02 | 50.09 | -0.318% | 2 | 1,429 | +18.946% |
| 2026-01-08 | 50.25 | 50.25 | 50.25 | 50.25 | +0.560% | 2 | 1,428 | +18.567% |
| 2026-01-07 | 49.85 | 50.10 | 49.67 | 49.97 | +1.154% | 38 | 1,427 | +19.232% |
| 2026-01-06 | 48.73 | 49.70 | 48.73 | 49.40 | +1.961% | 18 | 1,413 | +20.607% |
| 2026-01-05 | 48.55 | 48.55 | 48.42 | 48.45 | -3.428% | 4 | 1,405 | +22.972% |
| 2026-01-02 | 50.30 | 50.30 | 50.12 | 50.17 | -1.531% | 4 | 1,405 | +18.756% |
| 2025-12-30 | 50.95 | 50.95 | 50.95 | 50.95 | -0.933% | 1 | 1,402 | +16.938% |
| 2025-12-29 | 51.69 | 51.70 | 51.41 | 51.43 | -0.213% | 7 | 1,402 | +15.847% |
| 2025-12-26 | 51.85 | 51.98 | 51.54 | 51.54 | -0.655% | 77 | 1,405 | +15.600% |
| 2025-12-24 | 51.79 | 51.88 | 51.79 | 51.88 | +0.660% | 2 | 1,361 | +14.842% |
| 2025-12-23 | 51.40 | 51.69 | 51.26 | 51.54 | +1.517% | 14 | 1,361 | +15.600% |
| 2025-12-22 | 50.47 | 50.95 | 50.43 | 50.77 | -1.685% | 56 | 1,354 | +17.353% |
| 2025-12-19 | 51.41 | 51.92 | 51.35 | 51.64 | -2.141% | 30 | 1,319 | +15.376% |
| 2025-12-18 | 51.44 | 52.77 | 51.44 | 52.77 | +3.960% | 6 | 1,307 | +12.905% |
| 2025-12-17 | 50.70 | 50.76 | 50.70 | 50.76 | -2.083% | 2 | 1,304 | +17.376% |
| 2025-12-15 | 51.66 | 51.84 | 51.66 | 51.84 | +1.827% | 2 | 1,303 | +14.931% |
| 2025-12-12 | 50.80 | 50.91 | 50.80 | 50.91 | +2.620% | 2 | 1,302 | +17.030% |
| 2025-12-10 | 49.70 | 49.70 | 49.60 | 49.61 | -1.057% | 20 | 1,302 | +20.097% |
| 2025-12-04 | 50.10 | 50.14 | 50.10 | 50.14 | -0.555% | 35 | 1,302 | +18.827% |
| 2025-12-02 | 50.27 | 50.42 | 50.27 | 50.42 | -3.038% | 35 | 1,302 | +18.167% |
| 2025-11-26 | 52.00 | 52.00 | 52.00 | 52.00 | -0.782% | 2 | 1,302 | +14.577% |
| 2025-11-24 | 52.41 | 52.41 | 52.41 | 52.41 | -1.577% | 5 | 1,302 | +13.681% |
| 2025-11-21 | 53.20 | 53.25 | 53.15 | 53.25 | +6.500% | 32 | 1,297 | +11.887% |
| 2025-11-17 | 50.00 | 50.00 | 50.00 | 50.00 | +2.817% | 1 | 1,296 | +19.160% |
| 2025-11-14 | 48.63 | 48.63 | 48.63 | 48.63 | +4.806% | 1 | 1,295 | +22.517% |
| 2025-11-12 | 45.17 | 46.40 | 45.17 | 46.40 | +2.541% | 3 | 1,295 | +28.405% |
| 2025-11-11 | 45.15 | 45.25 | 45.15 | 45.25 | 0.000% | 2 | 1,298 | +31.669% |
| 2025-11-05 | 45.25 | 45.25 | 45.25 | 45.25 | -2.141% | 1 | 1,298 | +31.669% |
| 2025-11-04 | 46.13 | 46.24 | 46.13 | 46.24 | +7.786% | 2 | 1,297 | +28.849% |
| 2025-10-31 | 42.61 | 42.90 | 42.61 | 42.90 | +0.586% | 2 | 1,297 | +38.881% |
| 2025-10-29 | 42.39 | 42.65 | 42.39 | 42.65 | +2.524% | 2 | 1,297 | +39.695% |
| 2025-10-28 | 41.38 | 41.60 | 41.38 | 41.60 | -0.455% | 2 | 1,297 | +43.221% |
| 2025-10-27 | 41.51 | 41.83 | 41.51 | 41.79 | -4.151% | 4 | 1,295 | +42.570% |
| 2025-10-24 | 43.37 | 43.60 | 43.37 | 43.60 | -0.069% | 4 | 1,295 | +36.651% |
| 2025-10-23 | 43.89 | 44.17 | 43.63 | 43.63 | -1.756% | 18 | 1,293 | +36.557% |
| 2025-10-22 | 44.38 | 44.74 | 44.36 | 44.41 | -1.311% | 8 | 1,290 | +34.159% |
| 2025-10-17 | 45.00 | 45.00 | 45.00 | 45.00 | +2.157% | 15 | 1,289 | +32.400% |
| 2025-10-16 | 44.05 | 44.05 | 44.05 | 44.05 | +1.850% | 10 | 1,274 | +35.255% |
| 2025-10-15 | 43.25 | 43.25 | 43.25 | 43.25 | +1.645% | 15 | 1,264 | +37.757% |
| 2025-10-14 | 43.09 | 43.10 | 42.55 | 42.55 | +2.902% | 30 | 1,249 | +40.024% |
| 2025-10-13 | 41.35 | 41.35 | 41.35 | 41.35 | +5.083% | 20 | 1,234 | +44.087% |
| 2025-10-09 | 39.22 | 39.35 | 39.22 | 39.35 | -4.490% | 2 | 1,214 | +51.410% |
| 2025-09-30 | 41.20 | 41.20 | 41.20 | 41.20 | +2.233% | 1 | 1,212 | +44.612% |
| 2025-09-29 | 40.30 | 40.30 | 40.30 | 40.30 | +4.081% | 1 | 1,213 | +47.841% |
| 2025-09-18 | 38.72 | 38.72 | 38.72 | 38.72 | -2.222% | 1 | 1,212 | +53.874% |
| 2025-09-17 | 39.52 | 39.60 | 39.52 | 39.60 | -0.252% | 2 | 1,211 | +50.455% |
| 2025-09-12 | 39.63 | 39.70 | 39.63 | 39.70 | -3.406% | 3 | 1,209 | +50.076% |
| 2025-09-08 | 41.10 | 41.10 | 41.10 | 41.10 | -1.439% | 2 | 1,206 | +44.964% |
| 2025-09-05 | 41.00 | 41.70 | 41.00 | 41.70 | +1.460% | 32 | 1,206 | +42.878% |
| 2025-08-28 | 40.76 | 41.10 | 40.72 | 41.10 | -0.122% | 40 | 1,206 | +44.964% |
| 2025-08-21 | 41.15 | 41.15 | 41.15 | 41.15 | +1.130% | 1 | 1,186 | +44.787% |
| 2025-08-20 | 40.69 | 40.69 | 40.69 | 40.69 | -0.756% | 5 | 1,185 | +46.424% |
| 2025-08-19 | 40.83 | 41.00 | 40.83 | 41.00 | +4.699% | 51 | 1,180 | +45.317% |
| 2025-08-14 | 39.16 | 39.16 | 39.16 | 39.16 | +2.513% | 1 | 1,129 | +52.145% |
| 2025-08-13 | 38.80 | 38.80 | 38.20 | 38.20 | -2.127% | 102 | 1,129 | +55.969% |
| 2025-08-12 | 39.15 | 39.23 | 38.85 | 39.03 | +0.463% | 605 | 1,029 | +52.652% |
| 2025-08-11 | 39.20 | 39.20 | 38.85 | 38.85 | -4.896% | 186 | 465 | +53.359% |
| 2025-08-01 | 40.00 | 40.85 | 40.00 | 40.85 | +4.023% | 2 | 410 | +45.851% |
| 2025-07-31 | 39.10 | 39.27 | 39.10 | 39.27 | -0.607% | 2 | 409 | +51.719% |
| 2025-07-30 | 39.10 | 39.51 | 39.10 | 39.51 | -0.051% | 2 | 409 | +50.797% |
| 2025-07-29 | 39.53 | 39.53 | 39.53 | 39.53 | -1.911% | 5 | 409 | +50.721% |
| 2025-07-25 | 40.30 | 40.30 | 40.30 | 40.30 | +2.649% | 23 | 409 | +47.841% |
| 2025-07-24 | 39.27 | 39.27 | 39.26 | 39.26 | -0.934% | 4 | 409 | +51.758% |
| 2025-07-23 | 39.63 | 39.63 | 39.63 | 39.63 | +0.660% | 1 | 409 | +50.341% |
| 2025-07-22 | 39.57 | 39.57 | 39.10 | 39.37 | -1.006% | 5 | 409 | +51.334% |
| 2025-07-21 | 39.77 | 39.77 | 39.77 | 39.77 | -0.025% | 1 | 409 | +49.811% |
| 2025-07-18 | 39.60 | 39.78 | 39.60 | 39.78 | +0.404% | 15 | 409 | +49.774% |
| 2025-07-17 | 39.62 | 39.62 | 39.62 | 39.62 | 0.000% | 1 | 399 | +50.379% |
| 2025-07-16 | 39.62 | 39.62 | 39.62 | 39.62 | -0.050% | 1 | 398 | +50.379% |
| 2025-07-15 | 39.64 | 39.64 | 39.64 | 39.64 | +2.694% | 4 | 398 | +50.303% |
| 2025-07-14 | 38.35 | 38.75 | 38.35 | 38.60 | -3.112% | 8 | 394 | +54.352% |
| 2025-07-11 | 39.84 | 39.84 | 39.84 | 39.84 | -6.259% | 5 | 391 | +49.548% |
| 2025-07-09 | 42.50 | 42.50 | 42.50 | 42.50 | -2.746% | 1 | 386 | +40.188% |
| 2025-07-07 | 43.70 | 43.70 | 43.70 | 43.70 | +0.761% | 8 | 385 | +36.339% |
| 2025-07-03 | 43.12 | 43.37 | 43.12 | 43.37 | -0.299% | 3 | 383 | +37.376% |
| 2025-07-02 | 43.75 | 43.75 | 43.50 | 43.50 | -2.027% | 6 | 383 | +36.966% |
| 2025-06-26 | 44.40 | 44.40 | 44.40 | 44.40 | -4.823% | 30 | 383 | +34.189% |
| 2025-06-23 | 46.65 | 46.65 | 46.65 | 46.65 | +1.545% | 14 | 383 | +27.717% |
| 2025-06-18 | 45.94 | 45.94 | 45.94 | 45.94 | -0.563% | 2 | 381 | +29.691% |
| 2025-06-17 | 45.00 | 46.20 | 45.00 | 46.20 | +2.667% | 250 | 381 | +28.961% |
| 2025-06-16 | 45.00 | 45.00 | 45.00 | 45.00 | -0.881% | 101 | 314 | +32.400% |
| 2025-06-13 | 45.40 | 45.40 | 45.40 | 45.40 | +1.453% | 200 | 313 | +31.233% |
| 2025-06-12 | 44.90 | 44.90 | 44.75 | 44.75 | +0.089% | 200 | 213 | +33.140% |
| 2025-06-10 | 44.71 | 44.71 | 44.71 | 44.71 | -0.865% | 3 | 121 | +33.259% |
| 2025-06-09 | 45.09 | 45.10 | 45.09 | 45.10 | -2.275% | 5 | 118 | +32.106% |
| 2025-06-06 | 46.15 | 46.15 | 46.15 | 46.15 | -1.072% | 100 | 123 | +29.101% |
| 2025-06-05 | 46.65 | 46.65 | 46.65 | 46.65 | +0.150% | 1 | 73 | +27.717% |
| 2025-06-02 | 46.58 | 46.58 | 46.58 | 46.58 | -0.364% | 1 | 72 | +27.909% |
| 2025-05-30 | 47.06 | 47.06 | 46.75 | 46.75 | +2.186% | 4 | 71 | +27.444% |
| 2025-05-29 | 45.75 | 45.75 | 45.75 | 45.75 | -0.218% | 1 | 72 | +30.230% |
| 2025-05-28 | 46.00 | 46.00 | 45.85 | 45.85 | +1.438% | 3 | 71 | +29.945% |
| 2025-05-27 | 45.20 | 45.20 | 45.20 | 45.20 | -1.310% | 5 | 68 | +31.814% |
| 2025-05-23 | 45.55 | 45.80 | 45.55 | 45.80 | +0.219% | 4 | 61 | +30.087% |
| 2025-05-21 | 45.10 | 46.51 | 45.10 | 45.70 | -2.766% | 44 | 61 | +30.372% |
| 2025-05-16 | 47.00 | 47.15 | 47.00 | 47.00 | -0.927% | 20 | 47 | +26.766% |
| 2025-05-15 | 47.77 | 47.77 | 47.44 | 47.44 | +1.151% | 14 | 45 | +25.590% |
| 2025-05-14 | 47.43 | 47.43 | 46.90 | 46.90 | -1.760% | 3 | 45 | +27.036% |
| 2025-05-13 | 47.74 | 47.74 | 47.74 | 47.74 | -0.042% | 1 | 43 | +24.801% |
| 2025-05-12 | 47.15 | 48.25 | 47.15 | 47.76 | +0.084% | 8 | 43 | +24.749% |
| 2025-05-09 | 48.24 | 48.24 | 47.72 | 47.72 | -3.205% | 26 | 45 | +24.853% |
| 2025-05-08 | 49.54 | 49.54 | 49.30 | 49.30 | -1.793% | 2 | 45 | +20.852% |
| 2025-05-07 | 50.25 | 50.25 | 50.20 | 50.20 | -1.991% | 5 | 45 | +18.685% |
| 2025-05-06 | 51.18 | 51.22 | 51.18 | 51.22 | +0.235% | 2 | 42 | +16.322% |
| 2025-05-05 | 51.50 | 51.50 | 51.10 | 51.10 | +1.429% | 12 | 42 | +16.595% |
| 2025-05-02 | 50.57 | 50.58 | 50.38 | 50.38 | -0.435% | 8 | 39 | +18.261% |
| 2025-05-01 | 50.75 | 50.75 | 50.60 | 50.60 | -2.222% | 2 | 38 | +17.747% |
| 2025-04-30 | 51.94 | 51.94 | 51.75 | 51.75 | +0.976% | 2 | 39 | +15.130% |
| 2025-04-29 | 51.25 | 51.25 | 51.25 | 51.25 | -0.678% | 1 | 38 | +16.254% |
| 2025-04-28 | 51.60 | 51.60 | 51.60 | 51.60 | +0.331% | 1 | 38 | +15.465% |
| 2025-04-25 | 51.66 | 51.66 | 51.43 | 51.43 | -0.810% | 6 | 37 | +15.847% |
| 2025-04-24 | 51.96 | 51.96 | 51.85 | 51.85 | -3.892% | 3 | 37 | +14.908% |
| 2025-04-21 | 54.30 | 54.30 | 53.95 | 53.95 | -1.820% | 30 | 37 | +10.436% |
| 2025-04-17 | 54.95 | 54.95 | 54.95 | 54.95 | +1.197% | 2 | 43 | +8.426% |
| 2025-04-16 | 55.39 | 55.43 | 54.30 | 54.30 | -4.081% | 31 | 43 | +9.724% |
| 2025-04-10 | 56.61 | 56.61 | 56.61 | 56.61 | +0.801% | 1 | 12 | +5.246% |
| 2025-04-09 | 56.16 | 56.16 | 56.16 | 56.16 | -0.426% | 10 | 11 | +6.090% |
| 2025-04-03 | 56.40 | 56.40 | 56.40 | 56.40 | 0.000% | 1 | 1 | +5.638% |