IBIT271217P00041000
IBIT Dec 17 2027 41.00 Put
optionOPRA
InactiveOct 7, 2026
4.62USD+3.820%(+0.17)1Vol1,022OI
IBIT271217P00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +3.820% | 1 | 1,023 | 0.000% |
| 2026-10-02 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -9.184% | 4 | 1,022 | +3.820% |
| 2026-09-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -20.840% | 1 | 1,022 | -5.714% |
| 2026-09-17 | 6.2000 | 6.2300 | 6.1900 | 6.1900 | -3.432% | 17 | 1,007 | -25.363% |
| 2026-09-15 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +6.656% | 1 | 1,008 | -27.925% |
| 2026-09-14 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -4.603% | 1 | 1,008 | -23.128% |
| 2026-09-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -6.110% | 1 | 1,009 | -26.667% |
| 2026-09-02 | 6.6700 | 6.7200 | 6.6700 | 6.7100 | +2.914% | 6 | 1,010 | -31.148% |
| 2026-09-01 | 6.5100 | 6.5400 | 6.5000 | 6.5200 | +1.400% | 240 | 1,016 | -29.141% |
| 2026-08-31 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -0.924% | 1 | 1,015 | -28.149% |
| 2026-08-27 | 6.4600 | 6.4900 | 6.4600 | 6.4900 | -5.942% | 3 | 1,014 | -28.814% |
| 2026-08-25 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.985% | 1 | 1,015 | -33.043% |
| 2026-08-24 | 6.7200 | 6.7700 | 6.7000 | 6.7000 | -4.694% | 3 | 1,013 | -31.045% |
| 2026-08-21 | 7.0500 | 7.1000 | 6.9500 | 7.0300 | -10.217% | 13 | 1,016 | -34.282% |
| 2026-08-20 | 7.6800 | 7.8300 | 7.6800 | 7.8300 | -15.351% | 13 | 1,012 | -40.996% |
| 2026-08-06 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -1.700% | 8 | 1,013 | -50.054% |
| 2026-07-15 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -2.081% | 1 | 1,092 | -50.903% |
| 2026-07-14 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -5.784% | 1 | 1,093 | -51.925% |
| 2026-07-13 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.493% | 234 | 859 | -54.706% |
| 2026-07-07 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -4.739% | 1 | 859 | -54.030% |
| 2026-07-02 | 10.4700 | 10.5500 | 10.4700 | 10.5500 | +5.606% | 2 | 858 | -56.209% |
| 2026-06-17 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -17.438% | 9 | 849 | -53.754% |
| 2026-06-05 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +18.744% | 2 | 851 | -61.818% |
| 2026-06-03 | 10.0800 | 10.1900 | 10.0800 | 10.1900 | +17.803% | 3 | 851 | -54.661% |
| 2026-06-01 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +3.345% | 1 | 850 | -46.590% |
| 2026-05-29 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +7.308% | 3 | 847 | -44.803% |
| 2026-05-26 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | -2.622% | 11 | 848 | -40.769% |
| 2026-05-22 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +3.622% | 10 | 845 | -42.322% |
| 2026-05-12 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -9.379% | 1 | 844 | -40.233% |
| 2026-04-22 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -5.432% | 1 | 844 | -45.838% |
| 2026-04-21 | 9.0400 | 9.0400 | 9.0200 | 9.0200 | -4.043% | 2 | 844 | -48.780% |
| 2026-04-16 | 9.4100 | 9.4100 | 9.3900 | 9.4000 | -8.293% | 101 | 844 | -50.851% |
| 2026-04-09 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -9.131% | 1 | 934 | -54.927% |
| 2026-04-01 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -2.338% | 5 | 934 | -59.043% |
| 2026-03-31 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +3.309% | 5 | 939 | -60.000% |
| 2026-03-26 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +3.327% | 1 | 934 | -58.676% |
| 2026-03-18 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +3.442% | 1 | 934 | -57.301% |
| 2026-03-17 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -6.607% | 1 | 933 | -55.832% |
| 2026-03-10 | 11.2000 | 11.2500 | 11.2000 | 11.2000 | -4.762% | 94 | 933 | -58.750% |
| 2026-03-03 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +1.467% | 1 | 840 | -60.714% |
| 2026-02-26 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -0.515% | 1 | 840 | -60.138% |
| 2026-02-13 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -7.540% | 1 | 840 | -60.343% |
| 2026-02-12 | 12.1300 | 12.6000 | 12.1300 | 12.6000 | +7.417% | 138 | 840 | -63.333% |
| 2026-02-10 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -0.340% | 1 | 764 | -60.614% |
| 2026-02-09 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -1.092% | 1 | 765 | -60.748% |
| 2026-02-06 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -10.189% | 40 | 765 | -61.176% |
| 2026-02-05 | 12.2500 | 13.4500 | 12.2500 | 13.2500 | +24.413% | 537 | 765 | -65.132% |
| 2026-02-04 | 10.8900 | 10.8900 | 10.6500 | 10.6500 | +4.926% | 103 | 238 | -56.620% |
| 2026-02-03 | 9.7500 | 10.1500 | 9.7500 | 10.1500 | +4.639% | 50 | 136 | -54.483% |
| 2026-02-02 | 9.6500 | 9.7000 | 9.5100 | 9.7000 | +11.494% | 617 | 131 | -52.371% |
| 2026-01-29 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +22.020% | 1 | 665 | -46.897% |
| 2026-01-16 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -12.515% | 1 | 663 | -35.203% |
| 2025-12-31 | 8.1400 | 8.1500 | 8.1400 | 8.1500 | -8.117% | 610 | 53 | -43.313% |
| 2025-12-17 | 8.8900 | 8.9500 | 8.8700 | 8.8700 | +1.954% | 4 | 53 | -47.914% |
| 2025-12-16 | 8.6800 | 8.7000 | 8.6400 | 8.7000 | +2.837% | 4 | 53 | -46.897% |
| 2025-12-12 | 8.4400 | 8.5000 | 8.4300 | 8.4600 | +2.670% | 12 | 53 | -45.390% |
| 2025-12-11 | 8.2400 | 8.2500 | 8.2100 | 8.2400 | +1.728% | 12 | 53 | -43.932% |
| 2025-12-09 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -10.000% | 10 | 53 | -42.963% |
| 2025-11-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.316% | 1 | 43 | -48.667% |
| 2025-11-20 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +20.795% | 1 | 44 | -49.342% |
| 2025-11-13 | 7.5400 | 7.5500 | 7.5400 | 7.5500 | +5.300% | 3 | 43 | -38.808% |
| 2025-11-07 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +6.222% | 3 | 46 | -35.565% |
| 2025-11-04 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +4.167% | 30 | 43 | -31.556% |
| 2025-10-29 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +21.121% | 1 | 24 | -28.704% |
| 2025-09-12 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 0.000% | 12 | 35 | -13.645% |
| 2025-09-11 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -5.477% | 2 | 35 | -13.645% |
| 2025-09-09 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +2.909% | 1 | 37 | -18.375% |
| 2025-08-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.365% | 1 | 36 | -16.000% |
| 2025-08-14 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +0.366% | 2 | 35 | -15.693% |
| 2025-07-29 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -12.640% | 1 | 34 | -15.385% |
| 2025-07-09 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | -5.732% | 4 | 33 | -26.080% |
| 2025-07-07 | 6.7500 | 6.7500 | 6.6300 | 6.6300 | -3.634% | 2 | 34 | -30.317% |
| 2025-06-30 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -1.714% | 8 | 34 | -32.849% |
| 2025-06-26 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | -6.667% | 2 | 26 | -34.000% |
| 2025-06-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.063% | 10 | 27 | -38.400% |
| 2025-06-05 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -5.952% | 2 | 17 | -41.519% |
| 2025-05-14 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -8.197% | 1 | 15 | -45.000% |
| 2025-05-07 | 9.2000 | 9.2000 | 9.1500 | 9.1500 | -3.987% | 20 | 16 | -49.508% |
| 2025-05-01 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -4.221% | 1 | 22 | -51.522% |
| 2025-04-24 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -8.041% | 20 | 23 | -53.568% |
| 2025-04-15 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -10.873% | 1 | 3 | -57.301% |
| 2025-04-07 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | +11.376% | 1 | 2 | -61.944% |
| 2025-03-24 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 0.000% | 1 | 1 | -57.615% |