IBIT271217P00036000
IBIT Dec 17 2027 36.00 Put
optionOPRA
EODOct 16, 2026
3.27USD+3.810%(+0.12)2Vol1,791OI
IBIT271217P00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +3.810% | 2 | 1,792 | 0.000% |
| 2026-10-15 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.942% | 3 | 1,797 | +3.810% |
| 2026-10-14 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +9.964% | 4 | 1,799 | +5.825% |
| 2026-10-13 | 3.0000 | 3.0000 | 2.8100 | 2.8100 | -4.096% | 3 | 1,800 | +16.370% |
| 2026-10-02 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | -2.658% | 3 | 1,798 | +11.604% |
| 2026-10-01 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -4.444% | 1 | 1,798 | +8.638% |
| 2026-09-29 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 1 | 1,799 | +3.810% |
| 2026-09-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 5 | 1,799 | +2.187% |
| 2026-09-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.839% | 100 | 1,814 | +0.615% |
| 2026-09-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 100 | 1,814 | +5.484% |
| 2026-09-21 | 3.2800 | 3.2800 | 3.2500 | 3.2500 | -13.333% | 5 | 1,810 | +0.615% |
| 2026-09-18 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -10.287% | 4 | 1,811 | -12.800% |
| 2026-09-17 | 4.1700 | 4.1800 | 4.1700 | 4.1800 | -1.647% | 2 | 1,811 | -21.770% |
| 2026-09-16 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 1 | 1,810 | -23.059% |
| 2026-09-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +4.762% | 1 | 1,810 | -25.682% |
| 2026-09-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.448% | 1 | 1,810 | -22.143% |
| 2026-08-31 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -4.396% | 3 | 1,812 | -24.828% |
| 2026-08-25 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -2.778% | 1 | 1,813 | -28.132% |
| 2026-08-24 | 4.7400 | 4.7400 | 4.6800 | 4.6800 | -3.505% | 2 | 1,814 | -30.128% |
| 2026-08-21 | 4.9800 | 4.9800 | 4.8500 | 4.8500 | -9.515% | 2 | 1,813 | -32.577% |
| 2026-08-20 | 5.4300 | 5.4800 | 5.3600 | 5.3600 | -10.963% | 5 | 1,813 | -38.993% |
| 2026-08-19 | 6.3900 | 6.3900 | 6.0200 | 6.0200 | -7.669% | 3 | 1,811 | -45.681% |
| 2026-08-18 | 6.5500 | 6.5500 | 6.5200 | 6.5200 | -1.511% | 2 | 1,811 | -49.847% |
| 2026-08-17 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -3.358% | 1 | 1,811 | -50.604% |
| 2026-08-14 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +2.239% | 1 | 1,810 | -52.263% |
| 2026-08-13 | 6.6300 | 6.7000 | 6.6300 | 6.7000 | -0.149% | 3 | 1,809 | -51.194% |
| 2026-08-12 | 6.6700 | 6.7100 | 6.6700 | 6.7100 | +0.751% | 2 | 1,826 | -51.267% |
| 2026-08-11 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +2.147% | 2 | 1,824 | -50.901% |
| 2026-08-10 | 6.4600 | 6.5200 | 6.4600 | 6.5200 | +0.308% | 20 | 1,824 | -49.847% |
| 2026-08-06 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | +0.309% | 38 | 1,801 | -49.692% |
| 2026-08-05 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +0.465% | 1 | 1,802 | -49.537% |
| 2026-08-04 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.443% | 1 | 1,802 | -49.302% |
| 2026-08-03 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -0.890% | 1 | 1,802 | -51.048% |
| 2026-07-14 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -7.034% | 10 | 1,802 | -51.484% |
| 2026-07-13 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | +2.113% | 1,586 | 338 | -54.897% |
| 2026-07-10 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | -14.044% | 6 | 338 | -53.944% |
| 2026-06-29 | 8.2500 | 8.2600 | 8.2500 | 8.2600 | -0.840% | 2 | 338 | -60.412% |
| 2026-06-26 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -1.069% | 1 | 337 | -60.744% |
| 2026-06-24 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +3.440% | 1 | 338 | -61.164% |
| 2026-06-08 | 8.1000 | 8.1400 | 8.0500 | 8.1400 | -8.949% | 4 | 338 | -59.828% |
| 2026-06-05 | 8.7200 | 8.9400 | 8.7200 | 8.9400 | +11.890% | 61 | 340 | -63.423% |
| 2026-06-04 | 7.9500 | 8.0300 | 7.9500 | 7.9900 | +6.961% | 63 | 300 | -59.074% |
| 2026-06-03 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +28.571% | 1 | 299 | -56.225% |
| 2026-05-21 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +0.345% | 2 | 299 | -43.718% |
| 2026-05-07 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +1.579% | 1 | 300 | -43.523% |
| 2026-05-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.390% | 1 | 299 | -42.632% |
| 2026-05-04 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -6.349% | 3 | 300 | -44.576% |
| 2026-04-27 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -0.316% | 2 | 300 | -48.095% |
| 2026-04-23 | 6.4100 | 6.4100 | 6.3200 | 6.3200 | -5.952% | 13 | 302 | -48.259% |
| 2026-04-21 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -5.085% | 1 | 301 | -51.339% |
| 2026-04-14 | 7.1100 | 7.1100 | 7.0800 | 7.0800 | -6.225% | 13 | 301 | -53.814% |
| 2026-04-10 | 7.5500 | 7.6600 | 7.5500 | 7.5500 | -12.005% | 145 | 291 | -56.689% |
| 2026-03-26 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +2.265% | 3 | 147 | -61.888% |
| 2026-03-05 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -6.257% | 1 | 147 | -61.025% |
| 2026-03-03 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -7.922% | 2 | 146 | -63.464% |
| 2026-02-24 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +2.857% | 2 | 147 | -66.358% |
| 2026-02-19 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +5.587% | 5 | 145 | -65.397% |
| 2026-02-10 | 9.0000 | 9.0000 | 8.8000 | 8.9500 | 0.000% | 7 | 145 | -63.464% |
| 2026-02-09 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -3.660% | 1 | 142 | -63.464% |
| 2026-02-05 | 8.9500 | 9.2900 | 8.9500 | 9.2900 | +28.670% | 116 | 143 | -64.801% |
| 2026-02-02 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +17.398% | 1 | 96 | -54.709% |
| 2025-12-30 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -8.209% | 13 | 97 | -46.829% |
| 2025-12-17 | 6.7200 | 6.7200 | 6.7000 | 6.7000 | +2.446% | 8 | 84 | -51.194% |
| 2025-12-16 | 6.5700 | 6.5700 | 6.4200 | 6.5400 | +2.347% | 8 | 86 | -50.000% |
| 2025-12-12 | 6.4000 | 6.4200 | 6.3600 | 6.3900 | +2.404% | 25 | 82 | -48.826% |
| 2025-12-11 | 6.3300 | 6.3500 | 6.2400 | 6.2400 | +1.463% | 25 | 95 | -47.596% |
| 2025-12-09 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -16.892% | 5 | 76 | -46.829% |
| 2025-11-21 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +17.460% | 5 | 71 | -55.811% |
| 2025-11-19 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +10.526% | 2 | 66 | -48.095% |
| 2025-11-13 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | +5.556% | 6 | 68 | -42.632% |
| 2025-11-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +8.871% | 20 | 69 | -39.444% |
| 2025-11-03 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -2.554% | 5 | 84 | -34.073% |
| 2025-10-30 | 5.0000 | 5.0900 | 5.0000 | 5.0900 | +27.889% | 2 | 84 | -35.756% |
| 2025-08-13 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -0.500% | 1 | 84 | -17.839% |
| 2025-08-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.498% | 1 | 83 | -18.250% |
| 2025-08-08 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -5.189% | 1 | 84 | -18.657% |
| 2025-08-01 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +3.415% | 1 | 83 | -22.877% |
| 2025-07-31 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.206% | 1 | 83 | -20.244% |
| 2025-07-21 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +4.645% | 5 | 82 | -23.598% |
| 2025-07-16 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -5.324% | 1 | 83 | -20.049% |
| 2025-07-15 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -5.263% | 2 | 82 | -24.306% |
| 2025-07-10 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -17.838% | 1 | 80 | -28.289% |
| 2025-06-18 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -2.632% | 11 | 70 | -41.081% |
| 2025-06-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +5.556% | 3 | 70 | -42.632% |
| 2025-06-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 3 | 67 | -39.444% |
| 2025-06-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.000% | 10 | 64 | -39.444% |
| 2025-06-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 3 | 54 | -45.500% |
| 2025-05-21 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | 0.000% | 6 | 51 | -45.500% |
| 2025-05-20 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | -0.826% | 2 | 45 | -45.500% |
| 2025-05-19 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -2.419% | 3 | 43 | -45.950% |
| 2025-05-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -16.779% | 3 | 40 | -47.258% |
| 2025-05-05 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -1.194% | 30 | 40 | -56.107% |
| 2025-04-28 | 7.5500 | 7.5500 | 7.5400 | 7.5400 | +0.399% | 30 | 40 | -56.631% |
| 2025-04-25 | 7.4000 | 7.5100 | 7.4000 | 7.5100 | -1.054% | 20 | 12 | -56.458% |
| 2025-04-24 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -11.744% | 1 | 2 | -56.917% |
| 2025-04-17 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -11.795% | 1 | 3 | -61.977% |
| 2025-04-08 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +19.048% | 1 | 3 | -66.462% |
| 2025-03-24 | 8.3300 | 8.3300 | 8.1900 | 8.1900 | 0.000% | 3 | 3 | -60.073% |