IBIT271217P00037000
IBIT Dec 17 2027 37.00 Put
optionOPRA
EODOct 14, 2026
3.47USD+1.166%(+0.04)60Vol1,893OI
IBIT271217P00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.4600 | 3.4700 | 3.4600 | 3.4700 | +1.166% | 60 | 1,928 | 0.000% |
| 2026-10-08 | 3.3700 | 3.4300 | 3.3700 | 3.4300 | +7.187% | 3 | 1,930 | +1.166% |
| 2026-10-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 1 | 1,931 | +8.438% |
| 2026-10-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.786% | 1 | 1,932 | +5.152% |
| 2026-09-30 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -1.176% | 10 | 1,937 | +3.274% |
| 2026-09-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.225% | 101 | 1,938 | +2.059% |
| 2026-09-23 | 3.5000 | 3.5500 | 3.4700 | 3.5500 | +1.429% | 1,027 | 1,967 | -2.254% |
| 2026-09-21 | 3.5700 | 3.5700 | 3.5000 | 3.5000 | -22.049% | 34 | 1,966 | -0.857% |
| 2026-09-17 | 4.5700 | 4.5700 | 4.4900 | 4.4900 | -3.441% | 3 | 1,966 | -22.717% |
| 2026-09-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.087% | 4 | 1,967 | -25.376% |
| 2026-09-11 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | -0.433% | 20 | 1,982 | -24.565% |
| 2026-09-09 | 4.6300 | 4.6300 | 4.6200 | 4.6200 | -3.549% | 2 | 1,981 | -24.892% |
| 2026-09-08 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -0.208% | 60 | 1,921 | -27.557% |
| 2026-09-02 | 4.7400 | 4.8000 | 4.7400 | 4.8000 | +2.128% | 2 | 1,919 | -27.708% |
| 2026-08-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.692% | 3 | 1,920 | -26.170% |
| 2026-08-28 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -4.356% | 50 | 1,911 | -28.157% |
| 2026-08-25 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +0.798% | 1 | 1,912 | -31.287% |
| 2026-08-24 | 5.1000 | 5.1000 | 5.0100 | 5.0100 | -4.389% | 307 | 1,912 | -30.739% |
| 2026-08-21 | 5.4000 | 5.4000 | 5.2400 | 5.2400 | -9.028% | 3 | 1,913 | -33.779% |
| 2026-08-20 | 5.8500 | 5.9500 | 5.7600 | 5.7600 | -14.413% | 7 | 1,913 | -39.757% |
| 2026-08-19 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -4.131% | 1 | 1,913 | -48.440% |
| 2026-08-18 | 7.0000 | 7.1000 | 7.0000 | 7.0200 | -1.404% | 6 | 1,909 | -50.570% |
| 2026-08-17 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -0.420% | 1 | 1,908 | -51.264% |
| 2026-08-13 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +1.275% | 2 | 1,907 | -51.469% |
| 2026-08-10 | 7.0200 | 7.0600 | 7.0200 | 7.0600 | +2.766% | 2 | 1,907 | -50.850% |
| 2026-08-07 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -1.857% | 2 | 1,945 | -49.491% |
| 2026-08-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.427% | 192 | 2,047 | -50.429% |
| 2026-08-05 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +1.151% | 1 | 2,047 | -50.640% |
| 2026-07-30 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -4.138% | 1 | 2,047 | -50.072% |
| 2026-07-29 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +5.072% | 2 | 2,047 | -52.138% |
| 2026-07-27 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | +2.222% | 13 | 2,057 | -49.710% |
| 2026-07-21 | 6.8000 | 6.8000 | 6.7300 | 6.7500 | -2.738% | 181 | 2,229 | -48.593% |
| 2026-07-20 | 7.1000 | 7.1000 | 6.9400 | 6.9400 | -2.528% | 2 | 2,227 | -50.000% |
| 2026-07-15 | 7.1100 | 7.1200 | 7.1100 | 7.1200 | -8.129% | 3 | 2,228 | -51.264% |
| 2026-07-13 | 7.8500 | 7.8500 | 7.7500 | 7.7500 | -9.568% | 127 | 2,110 | -55.226% |
| 2026-07-01 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +3.879% | 3 | 2,107 | -59.510% |
| 2026-06-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +6.178% | 15 | 2,109 | -57.939% |
| 2026-06-17 | 7.7200 | 7.7700 | 7.5600 | 7.7700 | +1.969% | 4 | 2,105 | -55.341% |
| 2026-06-16 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -14.382% | 1 | 2,105 | -54.462% |
| 2026-06-09 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -5.218% | 1,000 | 1,528 | -61.011% |
| 2026-06-05 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +50.722% | 1 | 1,528 | -63.046% |
| 2026-05-20 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +4.181% | 1 | 1,528 | -44.302% |
| 2026-05-14 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -2.764% | 3 | 1,531 | -41.973% |
| 2026-05-05 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -8.889% | 100 | 1,431 | -43.577% |
| 2026-04-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 0.000% | 10 | 1,431 | -48.593% |
| 2026-04-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +0.297% | 3 | 1,431 | -48.593% |
| 2026-04-23 | 6.8500 | 6.8500 | 6.7300 | 6.7300 | -3.165% | 14 | 1,429 | -48.440% |
| 2026-04-17 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -8.553% | 1 | 1,429 | -50.072% |
| 2026-04-14 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -18.280% | 2 | 1,429 | -54.342% |
| 2026-03-30 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.516% | 1 | 1,429 | -62.688% |
| 2026-03-27 | 9.5200 | 9.5400 | 9.5200 | 9.5400 | +5.648% | 2 | 1,428 | -63.627% |
| 2026-03-20 | 8.9500 | 9.0300 | 8.9500 | 9.0300 | -0.441% | 12 | 1,426 | -61.573% |
| 2026-03-11 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +1.341% | 1 | 1,436 | -61.742% |
| 2026-03-05 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -9.505% | 1 | 1,436 | -61.229% |
| 2026-02-27 | 9.9000 | 9.9000 | 9.8500 | 9.8900 | +4.989% | 3 | 1,436 | -64.914% |
| 2026-02-25 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -7.647% | 1 | 1,436 | -63.163% |
| 2026-02-24 | 10.3000 | 10.3000 | 10.2000 | 10.2000 | +0.098% | 23 | 1,436 | -65.980% |
| 2026-02-23 | 9.9500 | 10.2100 | 9.9500 | 10.1900 | +8.289% | 1,030 | 1,450 | -65.947% |
| 2026-02-13 | 9.4300 | 9.4300 | 9.4100 | 9.4100 | -5.332% | 6 | 504 | -63.124% |
| 2026-02-11 | 9.8500 | 9.9500 | 9.8500 | 9.9400 | +8.043% | 22 | 504 | -65.091% |
| 2026-02-09 | 9.1900 | 9.2000 | 9.1900 | 9.2000 | -14.657% | 7 | 492 | -62.283% |
| 2026-02-05 | 9.1000 | 10.7800 | 9.0400 | 10.7800 | +40.000% | 219 | 485 | -67.811% |
| 2026-02-02 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +22.222% | 2 | 288 | -54.935% |
| 2026-01-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -2.326% | 10 | 290 | -44.921% |
| 2025-12-30 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -2.273% | 14 | 280 | -46.202% |
| 2025-12-22 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | -2.941% | 85 | 266 | -47.424% |
| 2025-12-19 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -1.306% | 19 | 300 | -48.971% |
| 2025-12-18 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -3.230% | 1 | 303 | -49.637% |
| 2025-12-17 | 7.1400 | 7.1600 | 7.1200 | 7.1200 | +2.299% | 5 | 304 | -51.264% |
| 2025-12-16 | 6.9100 | 6.9600 | 6.9100 | 6.9600 | +2.504% | 4 | 303 | -50.144% |
| 2025-12-12 | 6.7700 | 6.8100 | 6.7500 | 6.7900 | +2.105% | 43 | 303 | -48.895% |
| 2025-12-11 | 6.5900 | 6.6500 | 6.5600 | 6.6500 | -10.135% | 12 | 303 | -47.820% |
| 2025-12-01 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +3.352% | 47 | 303 | -53.108% |
| 2025-11-20 | 6.8000 | 7.1600 | 6.8000 | 7.1600 | +21.769% | 58 | 303 | -51.536% |
| 2025-11-13 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +4.255% | 1 | 247 | -40.986% |
| 2025-11-06 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +4.833% | 1 | 246 | -38.475% |
| 2025-10-30 | 5.2500 | 5.3800 | 5.2500 | 5.3800 | +6.535% | 2 | 246 | -35.502% |
| 2025-10-27 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.015% | 14 | 260 | -31.287% |
| 2025-10-20 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -5.993% | 1 | 260 | -36.794% |
| 2025-10-17 | 5.7700 | 5.8400 | 5.7700 | 5.8400 | +5.036% | 21 | 259 | -40.582% |
| 2025-10-16 | 5.5500 | 5.5700 | 5.5500 | 5.5600 | +3.346% | 8 | 238 | -37.590% |
| 2025-10-14 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +9.796% | 1 | 230 | -35.502% |
| 2025-10-10 | 4.4800 | 4.9000 | 4.4800 | 4.9000 | +8.889% | 15 | 229 | -29.184% |
| 2025-10-09 | 4.4700 | 4.5000 | 4.4700 | 4.5000 | +14.504% | 45 | 242 | -22.889% |
| 2025-10-03 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -9.238% | 1 | 287 | -11.705% |
| 2025-09-30 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +0.231% | 4 | 288 | -19.861% |
| 2025-09-22 | 4.3300 | 4.3300 | 4.3200 | 4.3200 | +4.348% | 8 | 284 | -19.676% |
| 2025-09-16 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -6.966% | 1 | 276 | -16.184% |
| 2025-09-09 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +0.907% | 1 | 275 | -22.022% |
| 2025-09-08 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -2.000% | 1 | 274 | -21.315% |
| 2025-08-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.914% | 1 | 273 | -22.889% |
| 2025-08-13 | 4.1700 | 4.2600 | 4.1700 | 4.1700 | -1.651% | 3 | 272 | -16.787% |
| 2025-08-11 | 4.2700 | 4.2700 | 4.2400 | 4.2400 | -7.424% | 3 | 274 | -18.160% |
| 2025-08-06 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +1.778% | 3 | 275 | -24.236% |
| 2025-07-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.041% | 2 | 278 | -22.889% |
| 2025-07-17 | 4.5100 | 4.5100 | 4.4100 | 4.4100 | +0.227% | 4 | 280 | -21.315% |
| 2025-07-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 1 | 282 | -21.136% |
| 2025-07-14 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -5.435% | 5 | 281 | -20.230% |
| 2025-07-11 | 4.7700 | 4.7700 | 4.6000 | 4.6000 | -9.804% | 11 | 276 | -24.565% |
| 2025-07-08 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | -4.851% | 3 | 265 | -31.961% |
| 2025-07-03 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 0.000% | 4 | 258 | -35.261% |
| 2025-07-02 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -4.796% | 1 | 258 | -35.261% |
| 2025-06-25 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -4.576% | 2 | 257 | -38.366% |
| 2025-06-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.839% | 3 | 255 | -41.186% |
| 2025-05-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +2.310% | 3 | 252 | -44.032% |
| 2025-05-22 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -4.567% | 3 | 249 | -42.739% |
| 2025-05-20 | 6.5500 | 6.5500 | 6.3500 | 6.3500 | -3.053% | 3 | 246 | -45.354% |
| 2025-05-19 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.963% | 1 | 248 | -47.023% |
| 2025-05-15 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +0.897% | 267 | 249 | -48.593% |
| 2025-05-12 | 6.6700 | 6.6900 | 6.6700 | 6.6900 | -14.777% | 2 | 300 | -48.132% |
| 2025-05-05 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -2.726% | 2 | 299 | -55.796% |
| 2025-04-28 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +0.498% | 1 | 301 | -57.001% |
| 2025-04-25 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -3.486% | 2 | 300 | -56.787% |
| 2025-04-24 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +4.000% | 1 | 301 | -58.293% |
| 2025-04-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.030% | 1 | 300 | -56.625% |
| 2025-04-22 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -6.250% | 2 | 301 | -57.939% |
| 2025-04-21 | 8.6500 | 8.8000 | 8.6000 | 8.8000 | -4.139% | 300 | 299 | -60.568% |
| 2025-04-09 | 9.2000 | 9.2500 | 9.1800 | 9.1800 | +4.675% | 3 | 48 | -62.200% |
| 2025-04-02 | 8.7600 | 8.7700 | 8.7600 | 8.7700 | +1.622% | 45 | 46 | -60.433% |
| 2025-03-24 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | 0.000% | 1 | 1 | -59.791% |