IBIT271217P00043000
IBIT Dec 17 2027 43.00 Put
optionOPRA
EODOct 14, 2026
5.70USD0.000%(0.00)20Vol395OI
IBIT271217P00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 20 | 391 | 0.000% |
| 2026-09-23 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | 0.000% | 10 | 396 | 0.000% |
| 2026-09-21 | 5.7400 | 5.7400 | 5.6900 | 5.7000 | -10.938% | 15 | 397 | 0.000% |
| 2026-09-18 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.859% | 1 | 397 | -10.938% |
| 2026-09-17 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | -5.333% | 7 | 396 | -19.718% |
| 2026-09-16 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | +1.764% | 6 | 395 | -24.000% |
| 2026-09-15 | 7.5500 | 7.5500 | 7.3700 | 7.3700 | +5.891% | 3 | 393 | -22.659% |
| 2026-09-03 | 7.0900 | 7.0900 | 6.9600 | 6.9600 | -7.076% | 5 | 396 | -18.103% |
| 2026-09-02 | 7.6700 | 7.6700 | 7.4900 | 7.4900 | +0.268% | 2 | 397 | -23.899% |
| 2026-09-01 | 7.4600 | 7.4900 | 7.4600 | 7.4700 | +0.946% | 5 | 398 | -23.695% |
| 2026-08-31 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.771% | 1 | 398 | -22.973% |
| 2026-08-25 | 7.7000 | 7.7100 | 7.6900 | 7.6900 | -0.130% | 102 | 331 | -25.878% |
| 2026-08-24 | 7.6900 | 7.7000 | 7.6200 | 7.7000 | -4.348% | 22 | 339 | -25.974% |
| 2026-08-21 | 8.0000 | 8.1000 | 7.9600 | 8.0500 | -18.687% | 24 | 320 | -29.193% |
| 2026-08-19 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -9.174% | 13 | 324 | -42.424% |
| 2026-08-13 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -6.678% | 10 | 324 | -47.706% |
| 2026-07-13 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -10.498% | 1 | 323 | -51.199% |
| 2026-06-30 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +4.233% | 1 | 323 | -56.322% |
| 2026-06-29 | 12.7500 | 12.7500 | 12.5200 | 12.5200 | +14.338% | 5 | 319 | -54.473% |
| 2026-06-15 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -17.607% | 9 | 310 | -47.945% |
| 2026-06-05 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +20.928% | 1 | 311 | -57.111% |
| 2026-06-02 | 10.6000 | 10.9900 | 10.6000 | 10.9900 | +14.479% | 6 | 306 | -48.135% |
| 2026-05-29 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +5.843% | 7 | 313 | -40.625% |
| 2026-05-22 | 9.0000 | 9.0700 | 9.0000 | 9.0700 | -0.548% | 9 | 306 | -37.155% |
| 2026-05-19 | 9.2000 | 9.2000 | 9.1200 | 9.1200 | +2.357% | 8 | 303 | -37.500% |
| 2026-05-15 | 8.8300 | 8.9100 | 8.8300 | 8.9100 | +1.250% | 4 | 301 | -36.027% |
| 2026-05-07 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.088% | 1 | 302 | -35.227% |
| 2026-05-06 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -3.687% | 10 | 292 | -33.875% |
| 2026-05-04 | 8.9700 | 8.9700 | 8.9500 | 8.9500 | -6.576% | 2 | 292 | -36.313% |
| 2026-04-29 | 9.6300 | 9.6300 | 9.5800 | 9.5800 | -1.744% | 4 | 297 | -40.501% |
| 2026-04-28 | 9.7700 | 9.7700 | 9.7500 | 9.7500 | +2.632% | 11 | 291 | -41.538% |
| 2026-04-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.473% | 1 | 290 | -40.000% |
| 2026-04-20 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +1.927% | 4 | 290 | -43.284% |
| 2026-04-17 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -13.509% | 1 | 286 | -42.191% |
| 2026-04-13 | 11.3100 | 11.4000 | 11.3100 | 11.4000 | -11.628% | 20 | 285 | -50.000% |
| 2026-03-31 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +6.788% | 1 | 285 | -55.814% |
| 2026-03-23 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -2.423% | 1 | 284 | -52.815% |
| 2026-03-10 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -4.402% | 20 | 285 | -53.958% |
| 2026-03-06 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -0.766% | 1 | 281 | -55.985% |
| 2026-03-03 | 13.1000 | 13.1000 | 13.0000 | 13.0500 | -3.262% | 93 | 280 | -56.322% |
| 2026-02-27 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +6.894% | 1 | 241 | -57.746% |
| 2026-02-25 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | -5.113% | 1 | 242 | -54.834% |
| 2026-02-17 | 13.2500 | 13.3000 | 13.2500 | 13.3000 | +2.623% | 2 | 242 | -57.143% |
| 2026-02-13 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -5.401% | 3 | 243 | -56.019% |
| 2026-02-12 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +6.037% | 1 | 243 | -58.394% |
| 2026-02-10 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | +2.784% | 2 | 243 | -55.882% |
| 2026-02-09 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -13.608% | 5 | 245 | -54.654% |
| 2026-02-05 | 12.3700 | 14.6500 | 12.3700 | 14.5500 | +26.742% | 133 | 250 | -60.825% |
| 2026-02-03 | 10.6500 | 11.4800 | 10.5000 | 11.4800 | +8.302% | 18 | 128 | -50.348% |
| 2026-02-02 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +10.417% | 30 | 111 | -46.226% |
| 2026-01-30 | 9.9300 | 9.9300 | 9.6000 | 9.6000 | -0.929% | 6 | 111 | -40.625% |
| 2026-01-29 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +9.368% | 2 | 106 | -41.176% |
| 2026-01-27 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -0.449% | 2 | 104 | -35.666% |
| 2026-01-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.136% | 5 | 103 | -35.955% |
| 2026-01-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.244% | 15 | 98 | -35.227% |
| 2025-12-22 | 9.1500 | 9.2000 | 9.1500 | 9.1900 | -6.984% | 30 | 90 | -37.976% |
| 2025-12-17 | 9.8400 | 9.8800 | 9.8400 | 9.8800 | +2.703% | 4 | 95 | -42.308% |
| 2025-12-16 | 9.6400 | 9.6400 | 9.6000 | 9.6200 | +2.449% | 4 | 95 | -40.748% |
| 2025-12-12 | 9.3500 | 9.4000 | 9.3500 | 9.3900 | +2.735% | 12 | 95 | -39.297% |
| 2025-12-11 | 9.1200 | 9.1900 | 9.1200 | 9.1400 | -10.392% | 12 | 96 | -37.637% |
| 2025-12-01 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.594% | 1 | 95 | -44.118% |
| 2025-11-26 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -4.834% | 1 | 94 | -43.227% |
| 2025-11-21 | 10.8100 | 10.8100 | 10.5500 | 10.5500 | +36.129% | 11 | 94 | -45.972% |
| 2025-11-11 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +7.639% | 30 | 84 | -26.452% |
| 2025-10-31 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -3.743% | 1 | 54 | -20.833% |
| 2025-10-30 | 7.3300 | 7.4800 | 7.3300 | 7.4800 | +4.178% | 2 | 55 | -23.797% |
| 2025-10-29 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +8.788% | 1 | 55 | -20.613% |
| 2025-09-25 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +13.014% | 5 | 54 | -13.636% |
| 2025-09-12 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -5.041% | 1 | 54 | -2.397% |
| 2025-08-22 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -4.946% | 1 | 53 | -7.317% |
| 2025-08-21 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +5.203% | 1 | 54 | -11.901% |
| 2025-07-29 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.820% | 1 | 53 | -7.317% |
| 2025-07-22 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -5.132% | 10 | 52 | -6.557% |
| 2025-07-15 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +0.469% | 1 | 52 | -11.353% |
| 2025-07-11 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -13.514% | 2 | 52 | -10.938% |
| 2025-07-07 | 7.4900 | 7.5000 | 7.4000 | 7.4000 | -4.516% | 4 | 52 | -22.973% |
| 2025-07-01 | 7.8500 | 7.8500 | 7.7500 | 7.7500 | -1.022% | 2 | 51 | -26.452% |
| 2025-06-27 | 7.8400 | 7.8500 | 7.8300 | 7.8300 | +1.032% | 20 | 51 | -27.203% |
| 2025-06-26 | 7.8900 | 7.8900 | 7.7500 | 7.7500 | -4.908% | 2 | 31 | -26.452% |
| 2025-06-18 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.976% | 21 | 11 | -30.061% |
| 2025-06-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -3.890% | 2 | 11 | -32.143% |
| 2025-06-02 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -6.624% | 1 | 9 | -34.783% |
| 2025-05-09 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -10.857% | 14 | 10 | -39.103% |
| 2025-05-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.022% | 1 | 14 | -45.714% |
| 2025-04-28 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -0.545% | 7 | 15 | -47.898% |
| 2025-04-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.222% | 1 | 9 | -48.182% |
| 2025-04-22 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -9.783% | 6 | 8 | -49.333% |
| 2025-04-10 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -1.811% | 1 | 2 | -54.290% |
| 2025-04-09 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -6.618% | 100 | 2 | -55.118% |
| 2025-04-08 | 13.6000 | 13.6600 | 13.5900 | 13.6000 | +13.239% | 100 | 101 | -58.088% |
| 2025-03-26 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | 0.000% | 1 | 1 | -52.540% |