IBIT271217P00032000
IBIT Dec 17 2027 32.00 Put
optionOPRA
EODOct 15, 2026
2.16USD+6.404%(+0.13)75Vol1,587OI
IBIT271217P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | +6.404% | 75 | 1,587 | 0.000% |
| 2026-10-07 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.490% | 1 | 1,588 | +6.404% |
| 2026-10-02 | 1.9500 | 2.0400 | 1.9500 | 2.0400 | -11.304% | 52 | 1,549 | +5.882% |
| 2026-09-23 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +5.023% | 1 | 1,548 | -6.087% |
| 2026-09-22 | 2.2300 | 2.2300 | 2.1900 | 2.1900 | -4.783% | 2 | 1,549 | -1.370% |
| 2026-09-21 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | -9.449% | 50 | 1,588 | -6.087% |
| 2026-09-18 | 2.5500 | 2.5500 | 2.5000 | 2.5400 | -16.993% | 30 | 1,575 | -14.961% |
| 2026-09-15 | 2.9800 | 3.0600 | 2.9800 | 3.0600 | +2.000% | 5 | 1,572 | -29.412% |
| 2026-09-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.846% | 1 | 1,571 | -28.000% |
| 2026-09-08 | 3.0700 | 3.1200 | 3.0700 | 3.1200 | +6.485% | 5 | 1,574 | -30.769% |
| 2026-09-04 | 2.9900 | 3.0500 | 2.9300 | 2.9300 | +0.342% | 81 | 1,653 | -26.280% |
| 2026-09-03 | 2.9700 | 2.9700 | 2.9200 | 2.9200 | -7.006% | 91 | 1,644 | -26.027% |
| 2026-08-31 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -1.875% | 80 | 1,564 | -31.210% |
| 2026-08-27 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 10 | 1,574 | -32.500% |
| 2026-08-26 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | +2.410% | 12 | 1,573 | -36.471% |
| 2026-08-25 | 3.3500 | 3.3500 | 3.3200 | 3.3200 | -2.353% | 5 | 1,578 | -34.940% |
| 2026-08-24 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | -11.688% | 5 | 1,574 | -36.471% |
| 2026-08-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -11.899% | 21 | 1,553 | -43.896% |
| 2026-08-19 | 4.5000 | 4.5000 | 4.3400 | 4.3700 | -8.386% | 4 | 1,552 | -50.572% |
| 2026-08-18 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -3.441% | 2 | 1,550 | -54.717% |
| 2026-08-14 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +1.437% | 75 | 1,514 | -56.275% |
| 2026-08-13 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +3.617% | 1 | 1,513 | -55.647% |
| 2026-08-06 | 4.7000 | 4.7000 | 4.6900 | 4.7000 | -2.490% | 7 | 1,510 | -54.043% |
| 2026-07-31 | 4.8100 | 4.8200 | 4.8100 | 4.8200 | +0.417% | 2 | 1,508 | -55.187% |
| 2026-07-29 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 9 | 1,499 | -55.000% |
| 2026-07-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -11.765% | 3 | 1,500 | -52.000% |
| 2026-07-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -5.904% | 10 | 1,510 | -57.647% |
| 2026-07-13 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -4.071% | 10 | 1,500 | -60.148% |
| 2026-07-02 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | -9.888% | 603 | 1,923 | -61.770% |
| 2026-06-30 | 6.2600 | 6.2700 | 6.2600 | 6.2700 | +2.284% | 6 | 1,908 | -65.550% |
| 2026-06-26 | 6.0000 | 6.1300 | 6.0000 | 6.1300 | +2.167% | 600 | 1,408 | -64.763% |
| 2026-06-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.815% | 1 | 1,407 | -64.000% |
| 2026-06-05 | 6.5800 | 6.6000 | 6.5500 | 6.5800 | +8.760% | 66 | 1,462 | -67.173% |
| 2026-06-04 | 5.9800 | 6.0500 | 5.9800 | 6.0500 | +11.009% | 7 | 1,455 | -64.298% |
| 2026-06-02 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +15.466% | 5 | 1,455 | -60.367% |
| 2026-05-28 | 4.7300 | 4.7300 | 4.7200 | 4.7200 | +11.059% | 7 | 1,455 | -54.237% |
| 2026-05-26 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | -3.409% | 50 | 1,445 | -49.176% |
| 2026-05-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.917% | 5 | 1,445 | -50.909% |
| 2026-05-05 | 4.4100 | 4.4100 | 4.3600 | 4.3600 | -34.731% | 751 | 708 | -50.459% |
| 2026-04-01 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -1.475% | 1 | 709 | -67.665% |
| 2026-03-30 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +6.772% | 1 | 709 | -68.142% |
| 2026-03-25 | 6.3600 | 6.3600 | 6.3500 | 6.3500 | -3.788% | 152 | 709 | -65.984% |
| 2026-03-23 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | -0.151% | 6 | 601 | -67.273% |
| 2026-03-20 | 6.6600 | 6.6600 | 6.6100 | 6.6100 | -4.892% | 10 | 600 | -67.322% |
| 2026-03-06 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +8.594% | 23 | 590 | -68.921% |
| 2026-03-04 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -11.724% | 1 | 567 | -66.250% |
| 2026-02-27 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | +3.571% | 40 | 567 | -70.207% |
| 2026-02-26 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.910% | 200 | 527 | -69.143% |
| 2026-02-24 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +7.469% | 7 | 374 | -72.201% |
| 2026-02-19 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -2.297% | 16 | 374 | -70.124% |
| 2026-02-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.778% | 15 | 374 | -70.811% |
| 2026-02-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +3.300% | 1 | 374 | -70.000% |
| 2026-02-13 | 6.9800 | 6.9800 | 6.9700 | 6.9700 | -4.521% | 6 | 368 | -69.010% |
| 2026-02-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -8.750% | 10 | 374 | -70.411% |
| 2026-02-05 | 6.6000 | 8.0000 | 6.6000 | 8.0000 | +37.694% | 15 | 367 | -73.000% |
| 2026-02-03 | 6.1000 | 6.2000 | 5.8100 | 5.8100 | +27.692% | 7 | 369 | -62.823% |
| 2026-01-21 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +11.794% | 1 | 368 | -52.527% |
| 2026-01-13 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -15.208% | 1 | 369 | -46.929% |
| 2025-12-29 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 368 | -55.000% |
| 2025-12-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.580% | 4 | 367 | -56.800% |
| 2025-12-17 | 5.2400 | 5.2400 | 5.2200 | 5.2400 | +3.762% | 4 | 366 | -58.779% |
| 2025-12-16 | 5.1100 | 5.1100 | 4.9800 | 5.0500 | +1.815% | 4 | 366 | -57.228% |
| 2025-12-12 | 4.9900 | 5.0100 | 4.9500 | 4.9600 | +2.268% | 12 | 366 | -56.452% |
| 2025-12-11 | 4.9000 | 4.9100 | 4.8400 | 4.8500 | -9.683% | 12 | 369 | -55.464% |
| 2025-11-26 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +16.739% | 30 | 365 | -59.777% |
| 2025-11-14 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +8.235% | 1 | 365 | -53.043% |
| 2025-10-22 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +4.938% | 1 | 365 | -49.176% |
| 2025-10-21 | 3.9500 | 4.0500 | 3.9500 | 4.0500 | +4.113% | 352 | 366 | -46.667% |
| 2025-10-14 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +16.119% | 30 | 100 | -44.473% |
| 2025-09-25 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +8.065% | 2 | 70 | -35.522% |
| 2025-09-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.321% | 4 | 72 | -30.323% |
| 2025-09-05 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -1.818% | 4 | 72 | -33.333% |
| 2025-08-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 1 | 72 | -34.545% |
| 2025-08-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.974% | 50 | 71 | -30.323% |
| 2025-08-13 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -7.317% | 1 | 21 | -28.947% |
| 2025-07-16 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -9.141% | 1 | 21 | -34.146% |
| 2025-07-10 | 3.6600 | 3.6600 | 3.6100 | 3.6100 | -11.520% | 6 | 20 | -40.166% |
| 2025-06-30 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -5.116% | 4 | 24 | -47.059% |
| 2025-06-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.896% | 2 | 24 | -49.767% |
| 2025-06-10 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -11.158% | 2 | 22 | -48.815% |
| 2025-05-30 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +3.261% | 20 | 22 | -54.526% |
| 2025-05-29 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | +1.099% | 7 | 29 | -53.043% |
| 2025-05-27 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +3.409% | 6 | 22 | -52.527% |
| 2025-05-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.555% | 1 | 16 | -50.909% |
| 2025-05-20 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -23.927% | 1 | 15 | -53.145% |
| 2025-04-22 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -7.055% | 10 | 14 | -64.356% |
| 2025-04-17 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +2.355% | 1 | 3 | -66.871% |
| 2025-03-24 | 6.3000 | 6.3700 | 6.3000 | 6.3700 | 0.000% | 3 | 3 | -66.091% |