IBIT271217P00039000
IBIT Dec 17 2027 39.00 Put
optionOPRA
EODOct 15, 2026
4.30USD+10.256%(+0.40)30Vol808OI
IBIT271217P00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +10.256% | 30 | 823 | 0.000% |
| 2026-10-07 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | -6.024% | 30 | 793 | +10.256% |
| 2026-09-23 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +3.750% | 300 | 546 | +3.614% |
| 2026-09-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.148% | 1 | 547 | +7.500% |
| 2026-09-21 | 4.2000 | 4.2000 | 4.1300 | 4.1300 | -22.222% | 5 | 548 | +4.116% |
| 2026-09-17 | 5.3400 | 5.3400 | 5.3100 | 5.3100 | -4.839% | 2 | 549 | -19.021% |
| 2026-09-15 | 5.4500 | 5.5800 | 5.4500 | 5.5800 | +6.286% | 2 | 548 | -22.939% |
| 2026-09-14 | 5.2900 | 5.2900 | 5.2500 | 5.2500 | -2.416% | 10 | 548 | -18.095% |
| 2026-09-11 | 5.4600 | 5.4600 | 5.3500 | 5.3800 | -0.738% | 22 | 534 | -20.074% |
| 2026-09-09 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +4.231% | 1 | 534 | -20.664% |
| 2026-09-03 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | -11.111% | 2 | 535 | -17.308% |
| 2026-08-25 | 5.9700 | 5.9700 | 5.8100 | 5.8500 | -0.847% | 14 | 539 | -26.496% |
| 2026-08-24 | 5.9000 | 5.9000 | 5.8000 | 5.9000 | -1.993% | 17 | 537 | -27.119% |
| 2026-08-21 | 5.8800 | 6.1700 | 5.8800 | 6.0200 | -12.117% | 80 | 553 | -28.571% |
| 2026-08-20 | 6.7800 | 6.8500 | 6.7000 | 6.8500 | -7.806% | 3 | 554 | -37.226% |
| 2026-08-19 | 7.4700 | 7.4700 | 7.4300 | 7.4300 | -11.231% | 31 | 538 | -42.127% |
| 2026-08-13 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +3.975% | 1 | 538 | -48.626% |
| 2026-08-06 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | -0.617% | 232 | 415 | -46.584% |
| 2026-08-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -0.857% | 1 | 416 | -46.914% |
| 2026-08-04 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -2.622% | 2 | 418 | -47.368% |
| 2026-07-17 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -6.778% | 1 | 417 | -48.749% |
| 2026-07-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.067% | 265 | 165 | -52.222% |
| 2026-07-06 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -8.466% | 3 | 162 | -53.210% |
| 2026-06-29 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +2.033% | 1 | 161 | -57.171% |
| 2026-06-24 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +2.075% | 6 | 162 | -56.301% |
| 2026-06-08 | 9.6400 | 9.6500 | 9.6400 | 9.6400 | -8.015% | 10 | 161 | -55.394% |
| 2026-06-05 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +15.801% | 3 | 164 | -58.969% |
| 2026-06-03 | 8.8500 | 9.0500 | 8.8500 | 9.0500 | +3.666% | 24 | 141 | -52.486% |
| 2026-06-02 | 8.4300 | 8.8000 | 8.2500 | 8.7300 | +15.782% | 25 | 118 | -50.745% |
| 2026-05-28 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +3.571% | 9 | 109 | -42.971% |
| 2026-05-19 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +6.745% | 1 | 108 | -40.934% |
| 2026-05-11 | 6.8200 | 6.8400 | 6.8200 | 6.8200 | -2.571% | 13 | 110 | -36.950% |
| 2026-05-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.865% | 13 | 104 | -38.571% |
| 2026-05-05 | 6.9300 | 6.9400 | 6.9200 | 6.9400 | -5.191% | 11 | 96 | -38.040% |
| 2026-05-01 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -3.684% | 2 | 96 | -41.257% |
| 2026-04-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -9.524% | 2 | 96 | -43.421% |
| 2026-04-16 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -2.098% | 1 | 96 | -48.810% |
| 2026-04-14 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -14.881% | 2 | 97 | -49.883% |
| 2026-03-26 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +0.299% | 1 | 99 | -57.341% |
| 2026-03-20 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.299% | 1 | 100 | -57.214% |
| 2026-03-13 | 10.0000 | 10.0200 | 10.0000 | 10.0200 | +0.704% | 29 | 101 | -57.086% |
| 2026-03-05 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -6.922% | 1 | 116 | -56.784% |
| 2026-02-26 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +0.376% | 1 | 115 | -59.775% |
| 2026-02-25 | 10.8000 | 10.8000 | 10.6500 | 10.6500 | -7.792% | 6 | 114 | -59.624% |
| 2026-02-24 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +7.442% | 1 | 114 | -62.771% |
| 2026-02-13 | 10.5900 | 10.7500 | 10.3500 | 10.7500 | +0.186% | 4 | 113 | -60.000% |
| 2026-02-11 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +0.941% | 3 | 113 | -59.925% |
| 2026-02-09 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -1.483% | 1 | 110 | -59.548% |
| 2026-02-06 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -8.714% | 7 | 110 | -60.148% |
| 2026-02-05 | 10.2500 | 11.8200 | 10.2500 | 11.8200 | +51.538% | 14 | 117 | -63.621% |
| 2026-01-30 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.299% | 1 | 103 | -44.872% |
| 2026-01-29 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +12.738% | 8 | 102 | -44.156% |
| 2026-01-23 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -0.582% | 1 | 102 | -37.042% |
| 2026-01-22 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -2.553% | 10 | 102 | -37.409% |
| 2026-01-21 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -1.399% | 1 | 92 | -39.007% |
| 2026-01-02 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -10.289% | 16 | 93 | -39.860% |
| 2025-12-17 | 7.9500 | 7.9900 | 7.9500 | 7.9700 | +1.918% | 8 | 77 | -46.048% |
| 2025-12-16 | 7.8300 | 7.8300 | 7.7800 | 7.8200 | +3.439% | 8 | 85 | -45.013% |
| 2025-12-12 | 7.6200 | 7.6300 | 7.5400 | 7.5600 | +1.613% | 26 | 79 | -43.122% |
| 2025-12-11 | 7.4600 | 7.4900 | 7.4000 | 7.4400 | +2.762% | 26 | 103 | -42.204% |
| 2025-11-18 | 7.2500 | 7.2500 | 7.2400 | 7.2400 | +7.259% | 5 | 77 | -40.608% |
| 2025-11-13 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +39.175% | 1 | 77 | -36.296% |
| 2025-09-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +3.191% | 1 | 78 | -11.340% |
| 2025-08-13 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | -7.662% | 2 | 78 | -8.511% |
| 2025-07-25 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +4.517% | 1 | 76 | -15.521% |
| 2025-07-17 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -22.080% | 1 | 75 | -11.704% |
| 2025-06-26 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | -6.015% | 2 | 74 | -31.200% |
| 2025-06-18 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -4.454% | 61 | 14 | -35.338% |
| 2025-06-02 | 7.0300 | 7.0300 | 6.9600 | 6.9600 | -19.538% | 2 | 14 | -38.218% |
| 2025-05-06 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -2.809% | 1 | 12 | -50.289% |
| 2025-05-01 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +2.535% | 1 | 13 | -51.685% |
| 2025-04-25 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -3.556% | 2 | 13 | -50.461% |
| 2025-04-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.445% | 1 | 13 | -52.222% |
| 2025-04-21 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -8.381% | 1 | 14 | -55.301% |
| 2025-04-03 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +4.582% | 10 | 14 | -59.048% |
| 2025-04-01 | 10.2300 | 10.2300 | 10.0400 | 10.0400 | +4.583% | 2 | 2 | -57.171% |
| 2025-03-24 | 9.8100 | 9.8100 | 9.6000 | 9.6000 | 0.000% | 2 | 2 | -55.208% |