IBIT271217P00031000
IBIT Dec 17 2027 31.00 Put
optionOPRA
EODOct 14, 2026
1.84USD+1.657%(+0.03)1Vol499OI
IBIT271217P00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +1.657% | 1 | 499 | 0.000% |
| 2026-10-02 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -5.729% | 3 | 500 | +1.657% |
| 2026-10-01 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 0.000% | 3 | 500 | -4.167% |
| 2026-09-30 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -7.246% | 3 | 500 | -4.167% |
| 2026-09-24 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | -0.957% | 20 | 480 | -11.111% |
| 2026-09-23 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -10.684% | 1 | 479 | -11.962% |
| 2026-09-18 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -16.129% | 30 | 509 | -21.368% |
| 2026-09-15 | 2.7900 | 2.7900 | 2.7100 | 2.7900 | +3.717% | 4 | 509 | -34.050% |
| 2026-09-11 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -3.929% | 30 | 479 | -31.599% |
| 2026-09-10 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +2.564% | 1 | 479 | -34.286% |
| 2026-09-09 | 2.7400 | 2.7400 | 2.7200 | 2.7300 | -3.873% | 4 | 480 | -32.601% |
| 2026-09-08 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | +5.576% | 2 | 479 | -35.211% |
| 2026-09-03 | 2.7100 | 2.7100 | 2.6900 | 2.6900 | -6.920% | 51 | 480 | -31.599% |
| 2026-08-31 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -6.774% | 80 | 480 | -36.332% |
| 2026-08-26 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | +0.977% | 11 | 480 | -40.645% |
| 2026-08-25 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -5.828% | 30 | 450 | -40.065% |
| 2026-08-21 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -19.107% | 1 | 450 | -43.558% |
| 2026-08-19 | 4.2200 | 4.2200 | 4.0200 | 4.0300 | -7.780% | 3 | 450 | -54.342% |
| 2026-08-18 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -2.237% | 2 | 450 | -57.895% |
| 2026-08-13 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +5.425% | 1 | 449 | -58.837% |
| 2026-08-06 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -1.395% | 10 | 449 | -56.604% |
| 2026-07-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +2.625% | 1 | 450 | -57.209% |
| 2026-07-22 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -7.709% | 60 | 390 | -56.086% |
| 2026-07-14 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -8.652% | 1 | 390 | -59.471% |
| 2026-07-13 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -0.201% | 1 | 389 | -62.978% |
| 2026-07-09 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +0.606% | 12 | 383 | -63.052% |
| 2026-07-06 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -12.698% | 10 | 383 | -62.828% |
| 2026-06-26 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +18.125% | 1 | 383 | -67.549% |
| 2026-06-15 | 4.7900 | 4.8000 | 4.7900 | 4.8000 | -15.344% | 70 | 403 | -61.667% |
| 2026-06-08 | 5.6600 | 5.6700 | 5.6500 | 5.6700 | -8.842% | 10 | 393 | -67.549% |
| 2026-06-05 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +8.174% | 50 | 347 | -70.418% |
| 2026-06-04 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +39.903% | 10 | 347 | -68.000% |
| 2026-05-05 | 4.1200 | 4.1200 | 4.1100 | 4.1100 | -25.946% | 2 | 346 | -55.231% |
| 2026-04-09 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | -3.813% | 200 | 346 | -66.847% |
| 2026-04-08 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -6.634% | 1 | 251 | -68.111% |
| 2026-04-01 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -3.888% | 1 | 252 | -70.227% |
| 2026-03-30 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -3.598% | 2 | 252 | -71.384% |
| 2026-03-27 | 6.7100 | 6.7100 | 6.6700 | 6.6700 | +13.823% | 2 | 253 | -72.414% |
| 2026-03-25 | 5.9400 | 5.9400 | 5.8600 | 5.8600 | -4.248% | 4 | 252 | -68.601% |
| 2026-03-24 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +0.658% | 1 | 252 | -69.935% |
| 2026-03-23 | 6.0000 | 6.1300 | 6.0000 | 6.0800 | -2.720% | 11 | 252 | -69.737% |
| 2026-03-20 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +2.627% | 1 | 244 | -70.560% |
| 2026-03-18 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -6.308% | 100 | 247 | -69.787% |
| 2026-03-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.412% | 29 | 147 | -71.692% |
| 2026-02-27 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | +2.719% | 47 | 137 | -72.941% |
| 2026-02-09 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +1.069% | 1 | 90 | -72.205% |
| 2026-02-06 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -14.935% | 4 | 90 | -71.908% |
| 2026-02-05 | 6.2000 | 7.7000 | 6.2000 | 7.7000 | +31.849% | 48 | 90 | -76.104% |
| 2026-02-04 | 5.8500 | 5.8500 | 5.8400 | 5.8400 | +3.363% | 2 | 84 | -68.493% |
| 2026-02-03 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +9.073% | 60 | 84 | -67.434% |
| 2026-02-02 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +35.602% | 1 | 24 | -64.479% |
| 2026-01-13 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -20.417% | 15 | 25 | -51.832% |
| 2025-12-16 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | +3.004% | 10 | 40 | -61.667% |
| 2025-12-09 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | -1.062% | 14 | 40 | -60.515% |
| 2025-12-02 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -5.800% | 10 | 43 | -60.934% |
| 2025-11-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +9.890% | 1 | 43 | -63.200% |
| 2025-11-19 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +22.973% | 4 | 43 | -59.560% |
| 2025-10-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +11.446% | 52 | 43 | -50.270% |
| 2025-10-10 | 3.3100 | 3.3300 | 3.2900 | 3.3200 | +21.168% | 52 | 95 | -44.578% |
| 2025-10-02 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -10.164% | 1 | 43 | -32.847% |
| 2025-09-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.175% | 1 | 44 | -39.672% |
| 2025-08-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +2.941% | 1 | 43 | -41.587% |
| 2025-08-19 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -1.290% | 1 | 42 | -39.869% |
| 2025-08-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +8.014% | 5 | 41 | -40.645% |
| 2025-08-12 | 2.8500 | 2.8700 | 2.8500 | 2.8700 | -7.419% | 15 | 36 | -35.889% |
| 2025-08-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +2.310% | 14 | 21 | -40.645% |
| 2025-07-17 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -1.623% | 1 | 7 | -39.274% |
| 2025-07-15 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -23.000% | 1 | 6 | -40.260% |
| 2025-06-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -24.528% | 1 | 4 | -54.000% |
| 2025-05-05 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +2.913% | 2 | 4 | -65.283% |
| 2025-05-02 | 5.1100 | 5.1500 | 5.1100 | 5.1500 | 0.000% | 4 | 2 | -64.272% |