IBIT271217P00042000
IBIT Dec 17 2027 42.00 Put
optionOPRA
EODOct 15, 2026
5.51USD+2.037%(+0.11)16Vol736OI
IBIT271217P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +2.037% | 16 | 753 | 0.000% |
| 2026-10-14 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 1 | 753 | +2.037% |
| 2026-10-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +9.474% | 4 | 749 | +5.962% |
| 2026-10-05 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -9.867% | 2 | 749 | +16.000% |
| 2026-09-29 | 5.1900 | 5.2700 | 5.1900 | 5.2700 | +0.765% | 5 | 745 | +4.554% |
| 2026-09-28 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -2.243% | 1 | 744 | +5.354% |
| 2026-09-23 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +5.941% | 1 | 743 | +2.991% |
| 2026-09-22 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -4.356% | 30 | 713 | +9.109% |
| 2026-09-21 | 5.3300 | 5.3300 | 5.2800 | 5.2800 | -10.204% | 41 | 712 | +4.356% |
| 2026-09-18 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -12.500% | 10 | 712 | -6.293% |
| 2026-09-17 | 6.7000 | 6.7200 | 6.7000 | 6.7200 | -3.863% | 2 | 712 | -18.006% |
| 2026-09-15 | 6.9200 | 6.9900 | 6.9200 | 6.9900 | +4.484% | 3 | 711 | -21.173% |
| 2026-09-09 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -6.039% | 3 | 713 | -17.638% |
| 2026-09-02 | 7.1700 | 7.1700 | 7.1200 | 7.1200 | +1.425% | 3 | 713 | -22.612% |
| 2026-09-01 | 6.9600 | 7.0200 | 6.9600 | 7.0200 | -2.905% | 242 | 713 | -21.510% |
| 2026-08-26 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -0.276% | 2 | 711 | -23.790% |
| 2026-08-25 | 7.1900 | 7.2500 | 7.1900 | 7.2500 | +0.138% | 2 | 711 | -24.000% |
| 2026-08-24 | 7.2200 | 7.2400 | 7.2200 | 7.2400 | -12.666% | 2 | 709 | -23.895% |
| 2026-08-20 | 8.3600 | 8.3600 | 8.2900 | 8.2900 | -17.265% | 500 | 429 | -33.534% |
| 2026-07-29 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +1.829% | 10 | 439 | -45.010% |
| 2026-07-27 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -1.106% | 16 | 423 | -44.004% |
| 2026-07-15 | 10.0500 | 10.0500 | 9.9500 | 9.9500 | -2.547% | 14 | 414 | -44.623% |
| 2026-07-14 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -1.638% | 1 | 415 | -46.033% |
| 2026-07-10 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -7.487% | 15 | 422 | -46.917% |
| 2026-07-02 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -4.429% | 1 | 421 | -50.891% |
| 2026-07-01 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | +10.650% | 8 | 421 | -53.066% |
| 2026-06-17 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | +2.512% | 1 | 422 | -48.068% |
| 2026-06-15 | 10.0600 | 10.3500 | 10.0600 | 10.3500 | -10.776% | 29 | 400 | -46.763% |
| 2026-06-08 | 11.6300 | 11.6300 | 11.6000 | 11.6000 | +9.125% | 15 | 394 | -52.500% |
| 2026-06-03 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +1.528% | 1 | 393 | -48.166% |
| 2026-06-02 | 10.4100 | 10.4700 | 10.3700 | 10.4700 | +13.067% | 21 | 403 | -47.373% |
| 2026-06-01 | 9.2700 | 9.2700 | 9.2600 | 9.2600 | +7.674% | 10 | 393 | -40.497% |
| 2026-05-26 | 8.4000 | 8.6000 | 8.4000 | 8.6000 | +2.381% | 2 | 394 | -35.930% |
| 2026-05-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.327% | 20 | 394 | -34.405% |
| 2026-05-13 | 8.3300 | 8.3300 | 8.2900 | 8.2900 | +0.485% | 5 | 393 | -33.534% |
| 2026-05-12 | 8.2000 | 8.2500 | 8.2000 | 8.2500 | +0.733% | 133 | 306 | -33.212% |
| 2026-05-11 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -2.151% | 1 | 306 | -32.723% |
| 2026-05-08 | 8.3900 | 8.3900 | 8.3700 | 8.3700 | +0.843% | 21 | 328 | -34.170% |
| 2026-05-07 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -8.287% | 1 | 327 | -33.614% |
| 2026-04-27 | 8.9800 | 9.0500 | 8.9800 | 9.0500 | -0.549% | 2 | 326 | -39.116% |
| 2026-04-24 | 8.9900 | 9.1000 | 8.9900 | 9.1000 | +2.018% | 2 | 327 | -39.451% |
| 2026-04-22 | 9.0300 | 9.0300 | 8.9200 | 8.9200 | -11.244% | 4 | 327 | -38.229% |
| 2026-04-15 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -8.636% | 3 | 328 | -45.174% |
| 2026-04-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -9.465% | 1 | 328 | -49.909% |
| 2026-04-02 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +9.955% | 5 | 333 | -54.650% |
| 2026-03-17 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -3.913% | 1 | 333 | -50.136% |
| 2026-03-13 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -3.523% | 1 | 332 | -52.087% |
| 2026-03-11 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +1.880% | 1 | 332 | -53.775% |
| 2026-03-10 | 11.7000 | 11.7500 | 11.7000 | 11.7000 | -5.263% | 180 | 332 | -52.906% |
| 2026-03-09 | 12.2000 | 12.3500 | 12.2000 | 12.3500 | +9.292% | 20 | 368 | -55.385% |
| 2026-03-04 | 11.5000 | 11.5000 | 11.3000 | 11.3000 | -5.042% | 162 | 348 | -51.239% |
| 2026-03-02 | 12.6000 | 12.6000 | 11.9000 | 11.9000 | -2.459% | 13 | 189 | -53.697% |
| 2026-02-25 | 12.1500 | 12.2000 | 12.1500 | 12.2000 | -10.623% | 11 | 208 | -54.836% |
| 2026-02-24 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +2.632% | 1 | 208 | -59.634% |
| 2026-02-12 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +7.780% | 1 | 209 | -58.571% |
| 2026-02-10 | 12.2000 | 12.3400 | 12.2000 | 12.3400 | +1.815% | 11 | 210 | -55.348% |
| 2026-02-06 | 11.6500 | 12.1200 | 11.6500 | 12.1200 | -12.806% | 11 | 201 | -54.538% |
| 2026-02-05 | 12.8000 | 13.9000 | 12.8000 | 13.9000 | +26.364% | 42 | 192 | -60.360% |
| 2026-02-03 | 10.3200 | 11.0000 | 10.3200 | 11.0000 | +6.796% | 2 | 155 | -49.909% |
| 2026-02-02 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +13.561% | 1 | 154 | -46.505% |
| 2026-01-29 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +6.082% | 1 | 154 | -39.250% |
| 2025-12-31 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -3.499% | 1 | 153 | -35.556% |
| 2025-12-26 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -2.099% | 5 | 153 | -37.810% |
| 2025-12-19 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -5.136% | 1 | 151 | -39.116% |
| 2025-12-18 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +1.923% | 1 | 152 | -42.243% |
| 2025-12-17 | 9.3200 | 9.3800 | 9.3200 | 9.3600 | +2.183% | 8 | 151 | -41.132% |
| 2025-12-16 | 9.1800 | 9.2200 | 9.1300 | 9.1600 | +3.037% | 8 | 155 | -39.847% |
| 2025-12-12 | 8.9500 | 8.9500 | 8.8700 | 8.8900 | +1.716% | 24 | 152 | -38.020% |
| 2025-12-11 | 8.8100 | 8.8300 | 8.7200 | 8.7400 | +0.575% | 24 | 167 | -36.957% |
| 2025-11-17 | 8.6800 | 8.6900 | 8.6800 | 8.6900 | +12.857% | 3 | 147 | -36.594% |
| 2025-11-13 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +6.207% | 9 | 144 | -28.442% |
| 2025-11-05 | 7.2700 | 7.2700 | 7.2500 | 7.2500 | +3.424% | 9 | 145 | -24.000% |
| 2025-11-03 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +3.545% | 1 | 138 | -21.398% |
| 2025-10-31 | 6.6500 | 6.7700 | 6.6500 | 6.7700 | -9.733% | 2 | 138 | -18.612% |
| 2025-10-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +40.187% | 1 | 138 | -26.533% |
| 2025-10-03 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -7.759% | 1 | 138 | +2.991% |
| 2025-09-29 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.870% | 1 | 139 | -5.000% |
| 2025-09-10 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.211% | 1 | 140 | -4.174% |
| 2025-09-08 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -2.810% | 1 | 141 | -6.293% |
| 2025-08-21 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +4.671% | 100 | 141 | -8.926% |
| 2025-08-14 | 5.8000 | 5.8500 | 5.7800 | 5.7800 | +2.301% | 3 | 181 | -4.671% |
| 2025-08-11 | 5.5400 | 5.6500 | 5.5400 | 5.6500 | -2.080% | 2 | 179 | -2.478% |
| 2025-07-29 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -3.833% | 1 | 181 | -4.506% |
| 2025-07-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 1 | 180 | -8.167% |
| 2025-07-22 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.855% | 1 | 179 | -6.610% |
| 2025-07-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 1 | 180 | -5.812% |
| 2025-07-11 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -12.319% | 40 | 180 | -8.926% |
| 2025-07-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.288% | 7 | 141 | -20.145% |
| 2025-07-07 | 7.0500 | 7.0800 | 6.9600 | 6.9900 | -5.285% | 4 | 146 | -21.173% |
| 2025-06-25 | 7.4000 | 7.4000 | 7.3800 | 7.3800 | -7.403% | 6 | 146 | -25.339% |
| 2025-06-23 | 8.1600 | 8.1600 | 7.9700 | 7.9700 | +0.886% | 2 | 148 | -30.866% |
| 2025-06-12 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.865% | 5 | 148 | -30.253% |
| 2025-06-11 | 7.5000 | 7.6800 | 7.5000 | 7.6800 | -0.260% | 105 | 152 | -28.255% |
| 2025-06-10 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -3.750% | 2 | 47 | -28.442% |
| 2025-05-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.605% | 6 | 48 | -31.125% |
| 2025-05-12 | 8.6500 | 8.8500 | 8.6500 | 8.8500 | -0.225% | 5 | 42 | -37.740% |
| 2025-05-09 | 9.0000 | 9.0000 | 8.8700 | 8.8700 | -10.223% | 26 | 41 | -37.880% |
| 2025-05-02 | 9.8000 | 9.8800 | 9.8000 | 9.8800 | -5.545% | 38 | 43 | -44.231% |
| 2025-04-29 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -1.321% | 10 | 29 | -47.323% |
| 2025-04-28 | 10.3000 | 10.6000 | 10.3000 | 10.6000 | +2.614% | 6 | 20 | -48.019% |
| 2025-04-25 | 10.3600 | 10.3600 | 10.3300 | 10.3300 | -1.431% | 4 | 14 | -46.660% |
| 2025-04-23 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -8.070% | 1 | 15 | -47.424% |
| 2025-04-17 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -1.724% | 10 | 4 | -51.667% |
| 2025-04-15 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -2.685% | 1 | 4 | -52.500% |
| 2025-04-09 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -5.397% | 1 | 3 | -53.775% |
| 2025-04-07 | 13.1900 | 13.1900 | 12.6000 | 12.6000 | 0.000% | 2 | 2 | -56.270% |