IBIT271217P00034000
IBIT Dec 17 2027 34.00 Put
optionOPRA
InactiveOct 2, 2026
2.42USD-3.968%(-0.10)3Vol835OI
IBIT271217P00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.968% | 3 | 835 | 0.000% |
| 2026-10-01 | 2.5900 | 2.5900 | 2.5200 | 2.5200 | -8.696% | 2 | 835 | -3.968% |
| 2026-09-23 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +4.151% | 80 | 835 | -12.319% |
| 2026-09-22 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -1.852% | 1 | 835 | -8.679% |
| 2026-09-21 | 2.7700 | 2.7900 | 2.7000 | 2.7000 | -10.000% | 40 | 843 | -10.370% |
| 2026-09-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.530% | 1 | 843 | -19.333% |
| 2026-09-17 | 3.4900 | 3.5100 | 3.4900 | 3.5100 | -5.135% | 2 | 843 | -31.054% |
| 2026-09-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +4.225% | 1 | 843 | -34.595% |
| 2026-09-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -3.533% | 1 | 843 | -31.831% |
| 2026-09-10 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +4.545% | 1 | 843 | -34.239% |
| 2026-09-09 | 3.6000 | 3.6000 | 3.5200 | 3.5200 | -2.493% | 14 | 831 | -31.250% |
| 2026-09-04 | 3.5600 | 3.6100 | 3.5500 | 3.6100 | +4.035% | 80 | 831 | -32.964% |
| 2026-09-03 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -7.467% | 1 | 831 | -30.259% |
| 2026-08-27 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 1 | 831 | -35.467% |
| 2026-08-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 2 | 832 | -39.500% |
| 2026-08-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -5.952% | 1 | 831 | -38.734% |
| 2026-08-21 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -8.297% | 1 | 831 | -42.381% |
| 2026-08-20 | 4.8200 | 4.8200 | 4.5400 | 4.5800 | -12.261% | 12 | 832 | -47.162% |
| 2026-08-19 | 5.1200 | 5.2200 | 5.1200 | 5.2200 | -9.217% | 4 | 830 | -53.640% |
| 2026-08-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -1.203% | 1 | 830 | -57.913% |
| 2026-08-14 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +6.011% | 1 | 830 | -58.419% |
| 2026-08-07 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -1.081% | 10 | 830 | -55.920% |
| 2026-08-06 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.359% | 1 | 830 | -56.396% |
| 2026-08-04 | 5.5600 | 5.5700 | 5.5600 | 5.5700 | +5.094% | 2 | 830 | -56.553% |
| 2026-07-21 | 5.3100 | 5.3100 | 5.3000 | 5.3000 | -8.463% | 2 | 830 | -54.340% |
| 2026-07-16 | 5.8000 | 5.8000 | 5.7900 | 5.7900 | +2.297% | 280 | 883 | -58.204% |
| 2026-07-15 | 5.7000 | 5.7000 | 5.6600 | 5.6600 | -10.866% | 7 | 881 | -57.244% |
| 2026-07-13 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +1.763% | 147 | 734 | -61.890% |
| 2026-07-09 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -2.041% | 10 | 734 | -61.218% |
| 2026-07-07 | 6.4000 | 6.4000 | 6.3700 | 6.3700 | -2.896% | 3 | 734 | -62.009% |
| 2026-07-06 | 6.5500 | 6.5600 | 6.5500 | 6.5600 | -5.202% | 2 | 734 | -63.110% |
| 2026-07-01 | 7.1400 | 7.1400 | 6.9200 | 6.9200 | +0.875% | 3 | 732 | -65.029% |
| 2026-06-29 | 7.2000 | 7.2000 | 6.8600 | 6.8600 | -3.787% | 288 | 492 | -64.723% |
| 2026-06-26 | 7.2500 | 7.2500 | 7.1200 | 7.1300 | -2.993% | 100 | 539 | -66.059% |
| 2026-06-25 | 7.3200 | 7.3500 | 7.3200 | 7.3500 | +14.308% | 2 | 539 | -67.075% |
| 2026-06-18 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -12.398% | 2 | 538 | -62.364% |
| 2026-06-09 | 7.3000 | 7.3400 | 7.3000 | 7.3400 | -7.673% | 30 | 520 | -67.030% |
| 2026-06-05 | 7.5000 | 7.9500 | 7.5000 | 7.9500 | +14.719% | 531 | 253 | -69.560% |
| 2026-06-04 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +24.640% | 50 | 203 | -65.079% |
| 2026-06-01 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +6.923% | 1 | 202 | -56.475% |
| 2026-05-28 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -25.608% | 14 | 202 | -53.462% |
| 2026-04-08 | 7.0000 | 7.0000 | 6.9900 | 6.9900 | -10.955% | 13 | 202 | -65.379% |
| 2026-04-02 | 7.8600 | 7.8600 | 7.8500 | 7.8500 | +2.749% | 13 | 202 | -69.172% |
| 2026-04-01 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +6.111% | 1 | 202 | -68.325% |
| 2026-03-25 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | -6.494% | 18 | 201 | -66.389% |
| 2026-03-11 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | -6.553% | 2 | 191 | -68.571% |
| 2026-03-02 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +6.049% | 2 | 193 | -70.631% |
| 2026-02-25 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -3.478% | 1 | 190 | -68.855% |
| 2026-02-20 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -2.424% | 1 | 190 | -69.938% |
| 2026-02-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +0.121% | 1 | 190 | -70.667% |
| 2026-02-17 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +4.304% | 1 | 190 | -70.631% |
| 2026-02-09 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -2.829% | 1 | 189 | -69.367% |
| 2026-02-06 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -0.245% | 2 | 188 | -70.234% |
| 2026-02-05 | 8.2500 | 8.2500 | 8.1500 | 8.1500 | +22.006% | 12 | 186 | -70.307% |
| 2026-02-03 | 6.4000 | 6.6800 | 6.4000 | 6.6800 | +16.988% | 24 | 181 | -63.772% |
| 2026-01-30 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +13.294% | 1 | 164 | -57.618% |
| 2026-01-23 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -8.364% | 3 | 165 | -51.984% |
| 2025-12-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 165 | -56.000% |
| 2025-12-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 2 | 166 | -56.000% |
| 2025-12-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -7.095% | 1 | 164 | -56.000% |
| 2025-12-17 | 5.9300 | 5.9400 | 5.9100 | 5.9200 | +2.422% | 4 | 163 | -59.122% |
| 2025-12-16 | 5.8100 | 5.8100 | 5.7600 | 5.7800 | +1.940% | 4 | 163 | -58.131% |
| 2025-12-12 | 5.6700 | 5.6900 | 5.6200 | 5.6700 | +2.532% | 13 | 163 | -57.319% |
| 2025-12-11 | 5.5500 | 5.5800 | 5.5200 | 5.5300 | -9.046% | 13 | 163 | -56.239% |
| 2025-11-25 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -2.720% | 52 | 163 | -60.197% |
| 2025-11-21 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +34.698% | 2 | 215 | -61.280% |
| 2025-10-16 | 4.5300 | 4.6400 | 4.5300 | 4.6400 | +4.270% | 3 | 213 | -47.845% |
| 2025-10-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +22.253% | 52 | 213 | -45.618% |
| 2025-09-25 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 0.000% | 6 | 161 | -33.516% |
| 2025-09-22 | 3.5900 | 3.6400 | 3.5900 | 3.6400 | +7.692% | 12 | 155 | -33.516% |
| 2025-09-12 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -8.152% | 1 | 143 | -28.402% |
| 2025-09-09 | 3.6600 | 3.6900 | 3.6600 | 3.6800 | -3.665% | 12 | 142 | -34.239% |
| 2025-08-27 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -1.546% | 1 | 130 | -36.649% |
| 2025-08-25 | 3.9300 | 3.9300 | 3.8800 | 3.8800 | +7.778% | 7 | 131 | -37.629% |
| 2025-07-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.370% | 1 | 125 | -32.778% |
| 2025-07-30 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.667% | 60 | 124 | -33.699% |
| 2025-07-14 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.542% | 5 | 64 | -35.467% |
| 2025-07-11 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | -14.255% | 8 | 64 | -39.043% |
| 2025-07-01 | 4.7500 | 4.7500 | 4.6300 | 4.6300 | 0.000% | 2 | 68 | -47.732% |
| 2025-06-30 | 4.6200 | 4.6300 | 4.6200 | 4.6300 | -1.907% | 4 | 69 | -47.732% |
| 2025-06-26 | 4.6200 | 4.7200 | 4.6200 | 4.7200 | -6.535% | 2 | 65 | -48.729% |
| 2025-06-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.428% | 1 | 66 | -52.079% |
| 2025-06-10 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -10.467% | 2 | 67 | -49.478% |
| 2025-05-30 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +1.905% | 4 | 65 | -54.766% |
| 2025-05-29 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.942% | 1 | 63 | -53.905% |
| 2025-05-21 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | -2.830% | 31 | 62 | -53.010% |
| 2025-05-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.487% | 10 | 66 | -54.340% |
| 2025-05-19 | 5.3900 | 5.3900 | 5.3800 | 5.3800 | -1.103% | 20 | 67 | -55.019% |
| 2025-05-16 | 5.5900 | 5.5900 | 5.4400 | 5.4400 | -13.651% | 50 | 47 | -55.515% |
| 2025-05-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.522% | 2 | 22 | -61.587% |
| 2025-05-01 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -3.116% | 1 | 23 | -62.940% |
| 2025-04-25 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -2.177% | 2 | 23 | -64.095% |
| 2025-04-22 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -1.571% | 1 | 24 | -64.877% |
| 2025-04-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -14.945% | 1 | 23 | -65.429% |
| 2025-04-10 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -2.604% | 2 | 22 | -70.595% |
| 2025-04-07 | 8.3500 | 8.4500 | 8.3500 | 8.4500 | +15.280% | 4 | 20 | -71.361% |
| 2025-03-27 | 7.3200 | 7.3300 | 7.3200 | 7.3300 | -1.611% | 15 | 16 | -66.985% |
| 2025-03-24 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 0.000% | 1 | 1 | -67.517% |