IBIT271217P00038000
IBIT Dec 17 2027 38.00 Put
optionOPRA
InactiveOct 8, 2026
3.95USD+10.335%(+0.37)5Vol1,137OI
IBIT271217P00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +10.335% | 5 | 1,142 | 0.000% |
| 2026-10-07 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | +5.294% | 2 | 1,142 | +10.335% |
| 2026-10-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -6.849% | 3 | 1,139 | +16.176% |
| 2026-10-01 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -3.947% | 10 | 1,139 | +8.219% |
| 2026-09-23 | 3.8500 | 3.8600 | 3.8000 | 3.8000 | -1.299% | 1,000 | 1,770 | +3.947% |
| 2026-09-21 | 3.8800 | 3.8800 | 3.8400 | 3.8500 | -21.748% | 301 | 1,739 | +2.597% |
| 2026-09-17 | 4.9500 | 4.9500 | 4.9100 | 4.9200 | -2.959% | 7 | 1,739 | -19.715% |
| 2026-09-16 | 5.0500 | 5.0700 | 5.0500 | 5.0700 | +8.102% | 2 | 1,739 | -22.091% |
| 2026-09-14 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -5.253% | 60 | 1,690 | -15.778% |
| 2026-09-11 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.000% | 2 | 1,688 | -20.202% |
| 2026-09-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.093% | 1 | 1,687 | -21.000% |
| 2026-09-03 | 5.0300 | 5.0300 | 4.8500 | 4.8500 | -6.731% | 101 | 1,688 | -18.557% |
| 2026-08-27 | 5.2200 | 5.2200 | 5.2000 | 5.2000 | -6.643% | 3 | 1,685 | -24.038% |
| 2026-08-24 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -1.416% | 50 | 1,742 | -29.084% |
| 2026-08-21 | 5.4800 | 5.8000 | 5.4800 | 5.6500 | -9.600% | 17 | 1,735 | -30.088% |
| 2026-08-20 | 6.2800 | 6.2800 | 6.2500 | 6.2500 | -9.682% | 23 | 1,757 | -36.800% |
| 2026-08-19 | 6.9400 | 6.9400 | 6.9200 | 6.9200 | -10.940% | 4 | 1,755 | -42.919% |
| 2026-08-13 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +2.914% | 1 | 1,755 | -49.163% |
| 2026-08-06 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -2.831% | 1 | 1,755 | -47.682% |
| 2026-07-31 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +5.285% | 1 | 1,754 | -49.163% |
| 2026-07-27 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +2.500% | 1 | 1,753 | -46.477% |
| 2026-07-21 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -7.097% | 4 | 1,777 | -45.139% |
| 2026-07-20 | 7.7100 | 7.7500 | 7.6700 | 7.7500 | -9.038% | 208 | 1,716 | -49.032% |
| 2026-07-13 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +1.188% | 1 | 1,715 | -53.638% |
| 2026-07-09 | 8.4000 | 8.4500 | 8.4000 | 8.4200 | +1.814% | 208 | 1,662 | -53.088% |
| 2026-07-07 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -4.943% | 10 | 1,652 | -52.237% |
| 2026-07-02 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -8.421% | 5 | 1,657 | -54.598% |
| 2026-06-30 | 9.6500 | 9.6500 | 9.5000 | 9.5000 | +0.742% | 4 | 1,658 | -58.421% |
| 2026-06-29 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +15.000% | 1 | 1,659 | -58.112% |
| 2026-06-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +1.235% | 3 | 1,656 | -51.829% |
| 2026-06-15 | 8.1500 | 8.1600 | 8.1000 | 8.1000 | -18.675% | 5 | 1,656 | -51.235% |
| 2026-06-05 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +16.764% | 1 | 1,656 | -60.341% |
| 2026-06-03 | 8.3200 | 8.5300 | 8.3200 | 8.5300 | +4.406% | 5 | 1,659 | -53.693% |
| 2026-06-02 | 7.7500 | 8.1700 | 7.7500 | 8.1700 | +15.395% | 9 | 1,659 | -51.652% |
| 2026-05-28 | 7.0700 | 7.0800 | 7.0700 | 7.0800 | +2.609% | 5 | 1,661 | -44.209% |
| 2026-05-18 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +4.545% | 1 | 1,662 | -42.754% |
| 2026-05-15 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.937% | 13 | 1,678 | -40.152% |
| 2026-05-14 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.634% | 3 | 1,675 | -37.795% |
| 2026-05-11 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -4.394% | 1 | 1,676 | -37.401% |
| 2026-05-07 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -8.078% | 13 | 1,688 | -40.152% |
| 2026-04-30 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +0.279% | 10 | 1,678 | -44.986% |
| 2026-04-24 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +0.140% | 3 | 1,675 | -44.832% |
| 2026-04-23 | 7.1000 | 7.2000 | 7.1000 | 7.1500 | -10.625% | 3 | 1,676 | -44.755% |
| 2026-04-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.394% | 3 | 1,676 | -50.625% |
| 2026-04-15 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -1.375% | 2 | 1,679 | -49.937% |
| 2026-04-14 | 7.8500 | 8.0000 | 7.8500 | 8.0000 | -7.085% | 2 | 1,677 | -50.625% |
| 2026-04-10 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -10.962% | 1 | 1,676 | -54.123% |
| 2026-04-01 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -3.781% | 1 | 1,677 | -59.152% |
| 2026-03-27 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +9.002% | 1 | 1,676 | -60.697% |
| 2026-03-05 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -7.337% | 1 | 1,677 | -57.158% |
| 2026-03-03 | 10.3000 | 10.3000 | 9.9500 | 9.9500 | -5.148% | 411 | 1,677 | -60.302% |
| 2026-02-27 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +4.067% | 1 | 1,466 | -62.345% |
| 2026-02-26 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -8.943% | 1 | 1,467 | -60.813% |
| 2026-02-24 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +2.028% | 1 | 1,467 | -64.318% |
| 2026-02-23 | 10.8500 | 10.8500 | 10.8400 | 10.8500 | +4.831% | 1,000 | 1,467 | -63.594% |
| 2026-02-19 | 10.4100 | 10.4100 | 10.3500 | 10.3500 | +0.485% | 60 | 643 | -61.836% |
| 2026-02-18 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.980% | 8 | 643 | -61.650% |
| 2026-02-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.823% | 1 | 643 | -61.275% |
| 2026-02-13 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -3.596% | 1 | 642 | -60.181% |
| 2026-02-12 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -0.580% | 2 | 642 | -61.613% |
| 2026-02-11 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +3.293% | 41 | 642 | -61.836% |
| 2026-02-09 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +1.623% | 1 | 601 | -60.579% |
| 2026-02-06 | 10.2000 | 10.2000 | 9.8600 | 9.8600 | -15.000% | 21 | 600 | -59.939% |
| 2026-02-05 | 10.1700 | 11.6000 | 10.1700 | 11.6000 | +24.865% | 35 | 605 | -65.948% |
| 2026-02-04 | 8.7300 | 9.2900 | 8.7300 | 9.2900 | +4.853% | 110 | 609 | -57.481% |
| 2026-02-03 | 9.1500 | 9.1500 | 8.8600 | 8.8600 | +21.871% | 4 | 699 | -55.418% |
| 2026-01-29 | 6.8900 | 7.2700 | 6.8900 | 7.2700 | +15.397% | 251 | 700 | -45.667% |
| 2026-01-23 | 6.4700 | 6.5000 | 6.3000 | 6.3000 | -2.477% | 250 | 821 | -37.302% |
| 2026-01-20 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +6.425% | 1 | 886 | -38.854% |
| 2026-01-16 | 6.0000 | 6.0700 | 5.9500 | 6.0700 | +3.761% | 300 | 813 | -34.926% |
| 2026-01-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.174% | 50 | 813 | -32.479% |
| 2026-01-13 | 6.0100 | 6.0100 | 5.9100 | 5.9800 | -4.320% | 150 | 850 | -33.946% |
| 2026-01-12 | 6.3200 | 6.3200 | 6.1900 | 6.2500 | -0.951% | 130 | 789 | -36.800% |
| 2026-01-09 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -2.773% | 100 | 728 | -37.401% |
| 2026-01-08 | 6.5000 | 6.5000 | 6.4300 | 6.4900 | -1.067% | 201 | 628 | -39.137% |
| 2026-01-07 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +4.625% | 50 | 599 | -39.787% |
| 2026-01-06 | 6.2600 | 6.2700 | 6.2600 | 6.2700 | -5.714% | 50 | 599 | -37.002% |
| 2026-01-02 | 6.6000 | 6.6500 | 6.5200 | 6.6500 | -2.493% | 50 | 649 | -40.602% |
| 2025-12-30 | 6.8100 | 6.8200 | 6.8100 | 6.8200 | -3.399% | 251 | 599 | -42.082% |
| 2025-12-26 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +2.319% | 1 | 475 | -44.051% |
| 2025-12-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -8.971% | 92 | 488 | -42.754% |
| 2025-12-17 | 7.1700 | 7.5800 | 7.1700 | 7.5800 | +3.129% | 5 | 488 | -47.889% |
| 2025-12-16 | 7.3900 | 7.3900 | 7.3400 | 7.3500 | +2.083% | 4 | 488 | -46.259% |
| 2025-12-12 | 7.1800 | 7.2000 | 7.1700 | 7.2000 | +2.564% | 14 | 488 | -45.139% |
| 2025-12-11 | 7.0400 | 7.0400 | 6.9900 | 7.0200 | -10.000% | 13 | 488 | -43.732% |
| 2025-11-25 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.294% | 10 | 487 | -49.359% |
| 2025-11-21 | 7.8600 | 8.1500 | 7.8500 | 8.1500 | +15.603% | 107 | 477 | -51.534% |
| 2025-11-19 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +14.263% | 3 | 375 | -43.972% |
| 2025-11-13 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +1.314% | 8 | 378 | -35.981% |
| 2025-11-07 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +4.819% | 3 | 386 | -35.140% |
| 2025-11-05 | 5.8200 | 5.8200 | 5.8100 | 5.8100 | +2.289% | 9 | 383 | -32.014% |
| 2025-10-30 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +7.170% | 2 | 382 | -30.458% |
| 2025-10-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.180% | 1 | 380 | -25.472% |
| 2025-10-14 | 5.6500 | 5.7100 | 5.6500 | 5.7100 | +34.670% | 1,601 | 381 | -30.823% |
| 2025-09-18 | 4.2500 | 4.2500 | 4.2400 | 4.2400 | -3.855% | 2 | 1,601 | -6.840% |
| 2025-09-15 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -11.976% | 1 | 1,601 | -10.431% |
| 2025-08-29 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +0.200% | 3 | 1,601 | -21.158% |
| 2025-08-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +10.375% | 1 | 1,601 | -21.000% |
| 2025-08-12 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +1.798% | 1 | 1,601 | -12.804% |
| 2025-08-11 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -5.319% | 1 | 1,601 | -11.236% |
| 2025-07-29 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.083% | 4 | 1,601 | -15.957% |
| 2025-07-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 5 | 1,601 | -17.708% |
| 2025-07-11 | 4.9000 | 4.9100 | 4.9000 | 4.9000 | -2.000% | 6 | 1,601 | -19.388% |
| 2025-07-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -14.530% | 20 | 1,601 | -21.000% |
| 2025-07-03 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.824% | 20 | 1,600 | -32.479% |
| 2025-06-27 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -10.015% | 1 | 1,600 | -34.385% |
| 2025-05-28 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -0.594% | 5 | 1,600 | -40.957% |
| 2025-05-23 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +4.341% | 16 | 1,600 | -41.308% |
| 2025-05-22 | 6.3800 | 6.4500 | 6.3800 | 6.4500 | -6.522% | 13 | 1,600 | -38.760% |
| 2025-05-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -3.631% | 1 | 1,600 | -42.754% |
| 2025-05-09 | 7.2200 | 7.2200 | 7.1600 | 7.1600 | -3.243% | 4 | 1,600 | -44.832% |
| 2025-05-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -12.426% | 1 | 1,600 | -46.622% |
| 2025-04-23 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -18.593% | 2 | 1,601 | -53.254% |
| 2025-04-08 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +0.777% | 1 | 1,601 | -61.946% |
| 2025-04-04 | 10.3000 | 10.3000 | 10.2500 | 10.3000 | +1.980% | 1,100 | 1,601 | -61.650% |
| 2025-04-03 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | +5.208% | 350 | 1,051 | -60.891% |
| 2025-04-01 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | -3.030% | 425 | 701 | -58.854% |
| 2025-03-31 | 9.8500 | 9.9000 | 9.8500 | 9.9000 | +1.852% | 300 | 302 | -60.101% |
| 2025-03-28 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +6.579% | 2 | 3 | -59.362% |
| 2025-03-24 | 9.3500 | 9.3500 | 9.1200 | 9.1200 | 0.000% | 2 | 2 | -56.689% |