IBIT271217P00044000
IBIT Dec 17 2027 44.00 Put
optionOPRA
EODOct 14, 2026
6.15USD+3.885%(+0.23)4Vol128OI
IBIT271217P00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | +3.885% | 4 | 131 | 0.000% |
| 2026-09-30 | 5.8800 | 5.9200 | 5.8800 | 5.9200 | -3.740% | 3 | 129 | +3.885% |
| 2026-09-23 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +1.821% | 1 | 129 | 0.000% |
| 2026-09-21 | 6.1000 | 6.1100 | 6.0400 | 6.0400 | -11.307% | 12 | 130 | +1.821% |
| 2026-09-18 | 6.9500 | 6.9500 | 6.8100 | 6.8100 | -14.015% | 3 | 128 | -9.692% |
| 2026-09-15 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +6.166% | 2 | 128 | -22.348% |
| 2026-09-14 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -3.990% | 10 | 129 | -17.560% |
| 2026-09-11 | 7.7400 | 7.8400 | 7.7400 | 7.7700 | +0.909% | 3 | 128 | -20.849% |
| 2026-09-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.408% | 1 | 130 | -20.130% |
| 2026-09-08 | 8.0000 | 8.0000 | 7.8900 | 7.8900 | +3.137% | 24 | 119 | -22.053% |
| 2026-09-04 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +1.459% | 1 | 118 | -19.608% |
| 2026-09-03 | 7.5900 | 7.5900 | 7.5400 | 7.5400 | -5.038% | 2 | 117 | -18.435% |
| 2026-09-02 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -0.126% | 1 | 124 | -22.544% |
| 2026-09-01 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -0.749% | 1 | 123 | -22.642% |
| 2026-08-31 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -0.497% | 10 | 123 | -23.221% |
| 2026-08-28 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -1.227% | 1 | 122 | -23.602% |
| 2026-08-27 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -0.852% | 2 | 122 | -24.540% |
| 2026-08-25 | 8.1800 | 8.2200 | 8.1800 | 8.2200 | +1.232% | 10 | 115 | -25.182% |
| 2026-08-24 | 8.2500 | 8.2800 | 8.0000 | 8.1200 | -21.012% | 16 | 112 | -24.261% |
| 2026-08-19 | 10.1500 | 10.2800 | 10.1500 | 10.2800 | -10.609% | 20 | 126 | -40.175% |
| 2026-07-29 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -7.258% | 4 | 130 | -46.522% |
| 2026-07-13 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -5.344% | 1 | 130 | -50.403% |
| 2026-07-01 | 13.0400 | 13.1000 | 13.0400 | 13.1000 | -2.385% | 5 | 130 | -53.053% |
| 2026-06-29 | 13.3300 | 13.4400 | 13.3300 | 13.4200 | +15.690% | 6 | 126 | -54.173% |
| 2026-06-15 | 11.6000 | 11.6000 | 11.5500 | 11.6000 | -9.020% | 11 | 116 | -46.983% |
| 2026-06-08 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +38.587% | 1 | 117 | -51.765% |
| 2026-05-05 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.646% | 1 | 118 | -33.152% |
| 2026-05-04 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -7.171% | 2 | 116 | -34.921% |
| 2026-04-29 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -0.683% | 2 | 117 | -39.587% |
| 2026-04-28 | 10.2700 | 10.2700 | 10.2500 | 10.2500 | +0.294% | 2 | 117 | -40.000% |
| 2026-04-27 | 10.1500 | 10.2200 | 10.1500 | 10.2200 | -7.928% | 2 | 118 | -39.824% |
| 2026-04-14 | 11.2200 | 11.2200 | 11.1000 | 11.1000 | -16.541% | 4 | 118 | -44.595% |
| 2026-03-31 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +2.308% | 1 | 118 | -53.759% |
| 2026-03-11 | 12.9500 | 13.0000 | 12.9500 | 13.0000 | +4.418% | 15 | 119 | -52.692% |
| 2026-03-04 | 12.4900 | 12.5500 | 12.4500 | 12.4500 | -16.555% | 3 | 113 | -50.602% |
| 2026-02-24 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +10.682% | 5 | 112 | -58.780% |
| 2026-02-09 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -11.490% | 1 | 107 | -54.377% |
| 2026-02-05 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | +23.320% | 1 | 107 | -59.619% |
| 2026-02-04 | 12.2000 | 12.3500 | 12.0000 | 12.3500 | +10.762% | 7 | 107 | -50.202% |
| 2026-02-02 | 11.6500 | 11.6500 | 11.1500 | 11.1500 | +12.854% | 25 | 102 | -44.843% |
| 2026-01-29 | 9.9100 | 9.9100 | 9.8800 | 9.8800 | +1.333% | 15 | 81 | -37.753% |
| 2025-12-29 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -1.015% | 1 | 73 | -36.923% |
| 2025-12-24 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -5.014% | 2 | 73 | -37.563% |
| 2025-12-17 | 10.3600 | 10.3700 | 10.3600 | 10.3700 | +2.167% | 4 | 73 | -40.694% |
| 2025-12-16 | 10.1100 | 10.1800 | 10.1000 | 10.1500 | +2.941% | 5 | 73 | -39.409% |
| 2025-12-12 | 9.8500 | 9.8800 | 9.8500 | 9.8600 | +2.601% | 12 | 70 | -37.627% |
| 2025-12-11 | 9.6900 | 9.6900 | 9.6100 | 9.6100 | +2.234% | 12 | 79 | -36.004% |
| 2025-12-10 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.569% | 1 | 70 | -34.574% |
| 2025-12-08 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +3.358% | 1 | 69 | -37.563% |
| 2025-11-17 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +18.092% | 1 | 68 | -35.467% |
| 2025-11-05 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +1.894% | 1 | 68 | -23.792% |
| 2025-11-03 | 7.8500 | 7.9200 | 7.8500 | 7.9200 | +9.241% | 50 | 18 | -22.348% |
| 2025-10-13 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +11.883% | 1 | 18 | -15.172% |
| 2025-09-30 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -1.520% | 1 | 19 | -5.093% |
| 2025-09-23 | 6.5900 | 6.5900 | 6.5800 | 6.5800 | +10.588% | 100 | 18 | -6.535% |
| 2025-09-18 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -6.003% | 50 | 112 | +3.361% |
| 2025-09-11 | 6.4000 | 6.4000 | 6.3200 | 6.3300 | -9.829% | 51 | 62 | -2.844% |
| 2025-08-29 | 7.0300 | 7.0300 | 7.0200 | 7.0200 | +1.887% | 2 | 13 | -12.393% |
| 2025-08-27 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -1.991% | 1 | 13 | -10.740% |
| 2025-08-25 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +9.844% | 1 | 13 | -12.518% |
| 2025-07-31 | 6.3500 | 6.4100 | 6.3500 | 6.4000 | -1.690% | 101 | 12 | -3.906% |
| 2025-07-30 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -0.306% | 100 | 112 | -5.530% |
| 2025-07-14 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -15.742% | 1 | 12 | -5.819% |
| 2025-07-07 | 7.8500 | 7.8500 | 7.7500 | 7.7500 | -4.908% | 4 | 13 | -20.645% |
| 2025-07-01 | 8.3000 | 8.3000 | 8.1500 | 8.1500 | +0.246% | 2 | 12 | -24.540% |
| 2025-06-26 | 8.2500 | 8.2500 | 8.1300 | 8.1300 | -7.614% | 2 | 12 | -24.354% |
| 2025-06-20 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -22.055% | 4 | 12 | -30.114% |
| 2025-05-06 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -1.138% | 1 | 12 | -45.527% |
| 2025-04-25 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -0.523% | 4 | 12 | -46.147% |
| 2025-04-23 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -5.514% | 1 | 11 | -46.429% |
| 2025-04-21 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -11.379% | 1 | 11 | -49.383% |
| 2025-04-07 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | +4.338% | 1 | 10 | -55.142% |
| 2025-04-01 | 13.1400 | 13.1500 | 13.1400 | 13.1400 | 0.000% | 10 | 10 | -53.196% |