IBIT271217P00015000
IBIT Dec 17 2027 15.00 Put
optionOPRA
EODOct 16, 2026
0.30USD-3.226%(-0.01)1,847Vol24,814OI
IBIT271217P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3100 | 0.3300 | 0.2700 | 0.3000 | -3.226% | 1,847 | 25,282 | 0.000% |
| 2026-10-15 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | +3.333% | 1,916 | 23,371 | -3.226% |
| 2026-10-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 30 | 23,341 | 0.000% |
| 2026-10-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 23,342 | 0.000% |
| 2026-10-07 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 1 | 23,342 | +3.448% |
| 2026-10-06 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 5 | 23,342 | +20.000% |
| 2026-10-01 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -11.111% | 8 | 23,342 | -6.250% |
| 2026-09-29 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 5 | 23,342 | -16.667% |
| 2026-09-28 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | -5.405% | 31 | 23,330 | -14.286% |
| 2026-09-25 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 5 | 23,325 | -18.919% |
| 2026-09-23 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 1 | 23,335 | -18.919% |
| 2026-09-21 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | -2.439% | 137 | 23,259 | -25.000% |
| 2026-09-18 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | -10.870% | 16 | 23,250 | -26.829% |
| 2026-09-17 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | +2.222% | 11 | 23,250 | -34.783% |
| 2026-09-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 4 | 23,250 | -33.333% |
| 2026-09-10 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -7.547% | 5 | 23,250 | -38.776% |
| 2026-09-08 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | +3.922% | 21 | 23,700 | -43.396% |
| 2026-09-04 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | -1.923% | 1,403 | 24,382 | -41.176% |
| 2026-09-03 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | +1.961% | 2,378 | 23,004 | -42.308% |
| 2026-09-02 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | -1.923% | 132 | 23,021 | -41.176% |
| 2026-09-01 | 0.5400 | 0.5600 | 0.5000 | 0.5200 | -3.704% | 890 | 22,827 | -42.308% |
| 2026-08-31 | 0.5300 | 0.5500 | 0.5200 | 0.5400 | -6.897% | 2,616 | 21,524 | -44.444% |
| 2026-08-28 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +11.538% | 605 | 20,973 | -48.276% |
| 2026-08-27 | 0.6000 | 0.6000 | 0.5200 | 0.5200 | -10.345% | 42 | 20,956 | -42.308% |
| 2026-08-25 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | -1.695% | 15 | 20,959 | -48.276% |
| 2026-08-21 | 0.6500 | 0.6500 | 0.5800 | 0.5900 | -6.349% | 23 | 20,948 | -49.153% |
| 2026-08-20 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | -14.865% | 2 | 20,949 | -52.381% |
| 2026-08-19 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | -6.329% | 8 | 20,941 | -59.459% |
| 2026-08-18 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +1.282% | 50 | 20,928 | -62.025% |
| 2026-08-14 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | +1.299% | 4 | 20,924 | -61.538% |
| 2026-08-13 | 0.7700 | 0.7700 | 0.7500 | 0.7700 | -1.282% | 5 | 20,925 | -61.039% |
| 2026-08-12 | 0.8100 | 0.8100 | 0.7700 | 0.7800 | +5.405% | 160 | 20,924 | -61.538% |
| 2026-08-10 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 20 | 20,905 | -59.459% |
| 2026-08-04 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +6.849% | 1 | 20,904 | -61.538% |
| 2026-08-03 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -5.195% | 1 | 20,904 | -58.904% |
| 2026-07-31 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | +2.667% | 5 | 20,899 | -61.039% |
| 2026-07-30 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 10 | 20,889 | -60.000% |
| 2026-07-28 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | +1.370% | 14 | 20,875 | -59.459% |
| 2026-07-21 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | -3.947% | 2 | 20,874 | -58.904% |
| 2026-07-20 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | -1.299% | 3 | 20,873 | -60.526% |
| 2026-07-16 | 0.7600 | 0.7800 | 0.7600 | 0.7700 | -12.500% | 4 | 20,875 | -61.039% |
| 2026-07-07 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -8.333% | 1 | 20,875 | -65.909% |
| 2026-07-02 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -2.041% | 20,000 | 931 | -68.750% |
| 2026-06-30 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | -7.547% | 272 | 1,201 | -69.388% |
| 2026-06-25 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +3.922% | 1 | 1,201 | -71.698% |
| 2026-06-23 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +4.082% | 2 | 1,199 | -70.588% |
| 2026-06-18 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +2.083% | 1 | 1,199 | -69.388% |
| 2026-06-15 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | -11.927% | 55 | 1,244 | -68.750% |
| 2026-06-12 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -2.679% | 1 | 1,244 | -72.477% |
| 2026-06-08 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | -8.197% | 151 | 1,245 | -73.214% |
| 2026-06-05 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | +0.826% | 4 | 1,243 | -75.410% |
| 2026-06-04 | 1.1600 | 1.2100 | 1.0900 | 1.2100 | +10.000% | 106 | 1,232 | -75.207% |
| 2026-06-03 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | +10.000% | 6 | 1,232 | -72.727% |
| 2026-06-02 | 1.2400 | 1.2400 | 1.0000 | 1.0000 | +5.263% | 2 | 1,233 | -70.000% |
| 2026-06-01 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +2.151% | 1 | 1,233 | -68.421% |
| 2026-05-29 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +5.682% | 30 | 1,263 | -67.742% |
| 2026-05-22 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -9.278% | 250 | 1,123 | -65.909% |
| 2026-05-18 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 0.000% | 511 | 1,391 | -69.072% |
| 2026-05-15 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -2.020% | 50 | 1,391 | -69.072% |
| 2026-05-05 | 1.0300 | 1.0300 | 0.9900 | 0.9900 | -2.941% | 85 | 1,388 | -69.697% |
| 2026-05-04 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -4.673% | 1 | 1,388 | -70.588% |
| 2026-04-30 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 0.000% | 112 | 1,450 | -71.963% |
| 2026-04-28 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -2.727% | 10 | 1,440 | -71.963% |
| 2026-04-27 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | +3.774% | 21 | 1,440 | -72.727% |
| 2026-04-23 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -5.357% | 10 | 1,440 | -71.698% |
| 2026-04-21 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +0.901% | 10 | 1,440 | -73.214% |
| 2026-04-20 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -8.264% | 1 | 1,440 | -72.973% |
| 2026-04-16 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +0.833% | 5 | 1,441 | -75.207% |
| 2026-04-14 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | -8.397% | 21 | 1,446 | -75.000% |
| 2026-04-09 | 1.3300 | 1.3700 | 1.3100 | 1.3100 | -10.884% | 133 | 1,434 | -77.099% |
| 2026-04-06 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | -3.922% | 10 | 1,377 | -79.592% |
| 2026-03-11 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +2.685% | 1 | 1,373 | -80.392% |
| 2026-03-10 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -4.487% | 1 | 1,374 | -79.866% |
| 2026-03-09 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | -0.637% | 8 | 1,373 | -80.769% |
| 2026-03-06 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +9.028% | 10 | 1,384 | -80.892% |
| 2026-03-04 | 1.4800 | 1.4900 | 1.4400 | 1.4400 | -5.882% | 39 | 1,389 | -79.167% |
| 2026-03-02 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | -1.923% | 109 | 1,377 | -80.392% |
| 2026-02-26 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -0.637% | 1 | 1,337 | -80.769% |
| 2026-02-25 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | -8.187% | 11 | 1,337 | -80.892% |
| 2026-02-24 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +11.039% | 1 | 1,337 | -82.456% |
| 2026-02-20 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | -5.521% | 6 | 1,336 | -80.519% |
| 2026-02-18 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | +4.487% | 181 | 1,330 | -81.595% |
| 2026-02-13 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -5.455% | 10 | 1,150 | -80.769% |
| 2026-02-12 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -1.198% | 2 | 1,150 | -81.818% |
| 2026-02-11 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | +0.602% | 96 | 1,148 | -82.036% |
| 2026-02-09 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 0.000% | 1 | 1,077 | -81.928% |
| 2026-02-06 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | -13.542% | 11 | 1,077 | -81.928% |
| 2026-02-05 | 1.6400 | 1.9200 | 1.6400 | 1.9200 | +39.130% | 549 | 1,071 | -84.375% |
| 2026-02-04 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | +8.661% | 23 | 665 | -78.261% |
| 2026-02-02 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +17.593% | 1 | 665 | -76.378% |
| 2026-01-27 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | -0.917% | 12 | 664 | -72.222% |
| 2026-01-21 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.000% | 2 | 668 | -72.477% |
| 2026-01-20 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | +7.921% | 23 | 668 | -72.477% |
| 2026-01-15 | 1.0300 | 1.0300 | 0.9900 | 1.0100 | 0.000% | 14 | 660 | -70.297% |
| 2026-01-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -8.182% | 10 | 654 | -70.297% |
| 2026-01-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +0.917% | 10 | 644 | -72.727% |
| 2026-01-06 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | +0.926% | 14 | 634 | -72.477% |
| 2026-01-05 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | -10.744% | 13 | 607 | -72.222% |
| 2025-12-26 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +5.217% | 1 | 607 | -75.207% |
| 2025-12-22 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | -4.167% | 15 | 606 | -73.913% |
| 2025-12-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -3.226% | 3 | 593 | -75.000% |
| 2025-12-15 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +7.826% | 1 | 593 | -75.806% |
| 2025-12-10 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 2 | 593 | -73.913% |
| 2025-12-03 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -2.542% | 1 | 591 | -73.913% |
| 2025-12-02 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | -4.839% | 3 | 590 | -74.576% |
| 2025-11-26 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -0.800% | 1 | 591 | -75.806% |
| 2025-11-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 2 | 591 | -76.000% |
| 2025-11-24 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | +2.459% | 5 | 589 | -76.000% |
| 2025-11-20 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +1.667% | 1 | 586 | -75.410% |
| 2025-11-19 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | +9.091% | 15 | 586 | -75.000% |
| 2025-11-14 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +17.021% | 16 | 586 | -72.727% |
| 2025-10-30 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +2.174% | 3 | 570 | -68.085% |
| 2025-10-29 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -5.155% | 7 | 567 | -67.391% |
| 2025-10-27 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -8.491% | 1 | 567 | -69.072% |
| 2025-10-21 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.000% | 1 | 567 | -71.698% |
| 2025-10-20 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | -3.636% | 2 | 567 | -71.698% |
| 2025-10-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +3.774% | 1 | 565 | -72.727% |
| 2025-10-16 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | +9.278% | 5 | 564 | -71.698% |
| 2025-10-14 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +4.301% | 1 | 561 | -69.072% |
| 2025-10-13 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +1.087% | 10 | 561 | -67.742% |
| 2025-10-10 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | +10.843% | 5 | 555 | -67.391% |
| 2025-10-06 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | +1.220% | 1,001 | 551 | -63.855% |
| 2025-09-24 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +9.333% | 1 | 1,148 | -63.415% |
| 2025-09-16 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 1 | 1,147 | -60.000% |
| 2025-09-12 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -3.704% | 1 | 1,146 | -61.538% |
| 2025-09-03 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | -1.220% | 1,005 | 1,147 | -62.963% |
| 2025-08-29 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -3.529% | 10 | 147 | -63.415% |
| 2025-08-25 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +2.410% | 1 | 147 | -64.706% |
| 2025-08-19 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +2.469% | 1 | 147 | -63.855% |
| 2025-08-14 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 5 | 147 | -62.963% |
| 2025-08-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 19 | 142 | -62.500% |
| 2025-08-11 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +1.266% | 54 | 123 | -62.500% |
| 2025-08-08 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -3.659% | 20 | 74 | -62.025% |
| 2025-08-01 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | +9.333% | 26 | 54 | -63.415% |
| 2025-07-31 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -8.537% | 1 | 49 | -60.000% |
| 2025-07-16 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -10.870% | 1 | 49 | -63.415% |
| 2025-07-02 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.000% | 1 | 48 | -67.391% |
| 2025-06-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 18 | 48 | -70.000% |
| 2025-06-24 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | +2.105% | 21 | 48 | -69.072% |
| 2025-06-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -6.863% | 1 | 48 | -68.421% |
| 2025-06-04 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.000% | 10 | 49 | -70.588% |
| 2025-06-02 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -4.673% | 1 | 43 | -70.588% |
| 2025-05-30 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -2.727% | 2 | 43 | -71.963% |
| 2025-05-15 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | -15.385% | 17 | 43 | -72.727% |
| 2025-04-11 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | -3.704% | 22 | 36 | -76.923% |
| 2025-04-09 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | -10.000% | 21 | 25 | -77.778% |
| 2025-04-08 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.000% | 1 | 5 | -80.000% |
| 2025-04-04 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 6 | 4 | -76.000% |
| 2025-04-01 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.000% | 1 | 0 | -76.190% |