IBIT271217P00033000
IBIT Dec 17 2027 33.00 Put
optionOPRA
EODOct 9, 2026
2.26USD-5.439%(-0.13)1Vol391OI
IBIT271217P00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -5.439% | 1 | 391 | 0.000% |
| 2026-10-08 | 2.4000 | 2.4000 | 2.3900 | 2.3900 | +4.367% | 150 | 448 | -5.439% |
| 2026-10-01 | 2.3500 | 2.3500 | 2.2900 | 2.2900 | -2.137% | 2 | 449 | -1.310% |
| 2026-09-30 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -2.092% | 6 | 455 | -3.419% |
| 2026-09-29 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -0.417% | 2 | 456 | -5.439% |
| 2026-09-28 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | -2.439% | 3 | 454 | -5.833% |
| 2026-09-22 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -0.405% | 40 | 424 | -8.130% |
| 2026-09-21 | 2.5000 | 2.5100 | 2.4600 | 2.4700 | -10.830% | 170 | 316 | -8.502% |
| 2026-09-18 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -16.061% | 14 | 302 | -18.412% |
| 2026-09-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -0.901% | 1 | 322 | -31.515% |
| 2026-09-15 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +5.047% | 1 | 322 | -32.132% |
| 2026-09-14 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -1.553% | 20 | 322 | -28.707% |
| 2026-09-09 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 0.000% | 1 | 322 | -29.814% |
| 2026-09-03 | 3.2900 | 3.2900 | 3.2200 | 3.2200 | -5.015% | 2 | 324 | -29.814% |
| 2026-08-31 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -5.833% | 1 | 323 | -33.333% |
| 2026-08-28 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 1 | 323 | -37.222% |
| 2026-08-26 | 3.7500 | 3.7500 | 3.6500 | 3.7500 | -0.531% | 29 | 295 | -39.733% |
| 2026-08-25 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +3.288% | 1 | 295 | -40.053% |
| 2026-08-24 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -4.700% | 2 | 293 | -38.082% |
| 2026-08-21 | 3.7400 | 3.8500 | 3.7400 | 3.8300 | -8.153% | 12 | 291 | -40.992% |
| 2026-08-20 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -11.653% | 20 | 273 | -45.803% |
| 2026-08-19 | 4.9000 | 4.9000 | 4.7200 | 4.7200 | -10.943% | 6 | 271 | -52.119% |
| 2026-08-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 1 | 270 | -57.358% |
| 2026-08-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +4.331% | 1 | 270 | -57.358% |
| 2026-08-10 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +0.594% | 5 | 265 | -55.512% |
| 2026-08-06 | 5.0100 | 5.0500 | 5.0100 | 5.0500 | +3.061% | 6 | 269 | -55.248% |
| 2026-08-05 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -5.405% | 3 | 269 | -53.878% |
| 2026-08-03 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -0.766% | 2 | 267 | -56.371% |
| 2026-07-29 | 5.1700 | 5.2200 | 5.1700 | 5.2200 | +6.098% | 60 | 291 | -56.705% |
| 2026-07-21 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -3.718% | 2 | 292 | -54.065% |
| 2026-07-20 | 5.0900 | 5.1100 | 5.0800 | 5.1100 | -2.481% | 10 | 285 | -55.773% |
| 2026-07-15 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -9.499% | 1 | 284 | -56.870% |
| 2026-07-09 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 0.000% | 10 | 293 | -60.967% |
| 2026-07-06 | 5.8000 | 5.8000 | 5.7900 | 5.7900 | -5.082% | 10 | 293 | -60.967% |
| 2026-07-02 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | -4.688% | 2 | 292 | -62.951% |
| 2026-07-01 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.185% | 1 | 291 | -64.688% |
| 2026-06-30 | 6.6700 | 6.7500 | 6.6700 | 6.7500 | +2.273% | 2 | 289 | -66.519% |
| 2026-06-29 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -0.602% | 2 | 287 | -65.758% |
| 2026-06-26 | 6.6500 | 6.6500 | 6.6400 | 6.6400 | -3.066% | 2 | 285 | -65.964% |
| 2026-06-25 | 6.8900 | 6.8900 | 6.8500 | 6.8500 | +1.481% | 9 | 276 | -67.007% |
| 2026-06-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +20.536% | 1 | 276 | -66.519% |
| 2026-06-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -14.110% | 1 | 277 | -59.643% |
| 2026-06-11 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -7.518% | 1 | 276 | -65.337% |
| 2026-06-08 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.472% | 1 | 277 | -67.943% |
| 2026-06-05 | 7.0800 | 7.3800 | 7.0800 | 7.3800 | +47.600% | 2 | 276 | -69.377% |
| 2026-06-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 1 | 275 | -54.800% |
| 2026-05-29 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +5.603% | 3 | 277 | -53.878% |
| 2026-05-12 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -4.330% | 10 | 271 | -51.293% |
| 2026-05-04 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -8.491% | 1 | 272 | -53.402% |
| 2026-04-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.923% | 10 | 262 | -57.358% |
| 2026-04-22 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | -20.000% | 17 | 262 | -56.538% |
| 2026-04-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.459% | 100 | 256 | -65.231% |
| 2026-04-08 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -5.362% | 2 | 156 | -65.391% |
| 2026-04-06 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.377% | 2 | 158 | -67.246% |
| 2026-04-02 | 7.5100 | 7.5100 | 7.3700 | 7.3700 | +0.272% | 14 | 169 | -69.335% |
| 2026-03-30 | 7.3600 | 7.3600 | 7.3500 | 7.3500 | +6.214% | 9 | 169 | -69.252% |
| 2026-03-13 | 6.9300 | 6.9300 | 6.9200 | 6.9200 | -2.260% | 6 | 160 | -67.341% |
| 2026-03-11 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -8.052% | 10 | 160 | -68.079% |
| 2026-02-27 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.667% | 16 | 150 | -70.649% |
| 2026-02-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.351% | 100 | 134 | -69.867% |
| 2026-02-06 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -14.747% | 10 | 117 | -69.459% |
| 2026-02-05 | 7.7600 | 8.6800 | 7.6300 | 8.6800 | +30.723% | 40 | 120 | -73.963% |
| 2026-02-04 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +3.750% | 1 | 123 | -65.964% |
| 2026-02-03 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +45.455% | 10 | 122 | -64.688% |
| 2026-01-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -20.578% | 1 | 122 | -48.636% |
| 2025-12-18 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -0.360% | 1 | 122 | -59.206% |
| 2025-12-17 | 5.5500 | 5.5800 | 5.5500 | 5.5600 | +2.206% | 9 | 123 | -59.353% |
| 2025-12-16 | 5.4400 | 5.4400 | 5.3000 | 5.4400 | -3.887% | 8 | 132 | -58.456% |
| 2025-12-15 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +6.792% | 1 | 124 | -60.071% |
| 2025-12-12 | 5.3200 | 5.3300 | 5.2700 | 5.3000 | +2.713% | 25 | 123 | -57.358% |
| 2025-12-11 | 5.2400 | 5.2600 | 5.1600 | 5.1600 | +2.178% | 25 | 148 | -56.202% |
| 2025-12-09 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -16.529% | 1 | 127 | -55.248% |
| 2025-11-21 | 5.9000 | 6.0500 | 5.9000 | 6.0500 | +15.238% | 21 | 126 | -62.645% |
| 2025-11-20 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -3.670% | 1 | 126 | -56.952% |
| 2025-11-19 | 5.4500 | 5.5100 | 5.4500 | 5.4500 | +15.957% | 61 | 125 | -58.532% |
| 2025-11-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +8.545% | 5 | 70 | -51.915% |
| 2025-11-12 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -2.036% | 1 | 70 | -47.806% |
| 2025-11-06 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +9.136% | 1 | 71 | -48.869% |
| 2025-10-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -6.682% | 10 | 71 | -44.198% |
| 2025-10-20 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +35.202% | 3 | 61 | -47.926% |
| 2025-09-17 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -5.588% | 1 | 58 | -29.595% |
| 2025-09-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 4 | 57 | -33.529% |
| 2025-09-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.134% | 1 | 57 | -33.529% |
| 2025-09-02 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | +6.042% | 2 | 57 | -35.613% |
| 2025-08-11 | 3.3700 | 3.3700 | 3.3100 | 3.3100 | -5.429% | 2 | 59 | -31.722% |
| 2025-07-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -0.850% | 4 | 58 | -35.429% |
| 2025-07-25 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +0.570% | 2 | 54 | -35.977% |
| 2025-07-23 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -8.831% | 1 | 52 | -35.613% |
| 2025-07-10 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -12.301% | 2 | 51 | -41.299% |
| 2025-06-27 | 4.4000 | 4.4000 | 4.3900 | 4.3900 | -3.516% | 2 | 51 | -48.519% |
| 2025-06-24 | 4.5200 | 4.5500 | 4.5200 | 4.5500 | -2.778% | 2 | 49 | -50.330% |
| 2025-06-17 | 4.6900 | 4.6900 | 4.6800 | 4.6800 | -6.400% | 2 | 48 | -51.709% |
| 2025-05-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.303% | 4 | 46 | -54.800% |
| 2025-05-19 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +1.931% | 10 | 45 | -57.197% |
| 2025-05-16 | 5.2200 | 5.2200 | 5.1000 | 5.1800 | -31.208% | 108 | 55 | -56.371% |
| 2025-04-04 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | 0.000% | 2 | 1 | -69.987% |