IBIT271217P00046000
IBIT Dec 17 2027 46.00 Put
optionOPRA
EODOct 16, 2026
7.12USD-0.420%(-0.03)1Vol503OI
IBIT271217P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -0.420% | 1 | 502 | 0.000% |
| 2026-10-14 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -2.322% | 1 | 501 | -0.420% |
| 2026-10-08 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +14.197% | 1 | 501 | -2.732% |
| 2026-10-06 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -16.753% | 5 | 496 | +11.076% |
| 2026-09-18 | 8.0000 | 8.0000 | 7.7000 | 7.7000 | -10.569% | 2 | 496 | -7.532% |
| 2026-09-11 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -3.799% | 4 | 494 | -17.305% |
| 2026-09-08 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +6.295% | 104 | 395 | -20.447% |
| 2026-09-03 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -5.922% | 1 | 395 | -15.439% |
| 2026-08-31 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -2.186% | 1 | 397 | -20.447% |
| 2026-08-28 | 9.0800 | 9.1500 | 9.0800 | 9.1500 | +1.893% | 4 | 394 | -22.186% |
| 2026-08-27 | 8.9500 | 8.9800 | 8.9300 | 8.9800 | -3.441% | 3 | 391 | -20.713% |
| 2026-08-24 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -6.061% | 1 | 390 | -23.441% |
| 2026-08-21 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -6.780% | 20 | 390 | -28.081% |
| 2026-08-20 | 10.7300 | 10.7300 | 10.5800 | 10.6200 | -14.699% | 84 | 413 | -32.957% |
| 2026-08-18 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +0.403% | 1 | 413 | -42.811% |
| 2026-08-05 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -2.745% | 1 | 414 | -42.581% |
| 2026-07-29 | 12.6800 | 12.7500 | 12.6800 | 12.7500 | -8.602% | 8 | 411 | -44.157% |
| 2026-07-08 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -0.782% | 1 | 411 | -48.961% |
| 2026-07-02 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | -6.887% | 1 | 412 | -49.360% |
| 2026-06-30 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +13.791% | 1 | 412 | -52.848% |
| 2026-06-22 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | +2.868% | 1 | 413 | -46.345% |
| 2026-06-15 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -12.424% | 1 | 413 | -44.806% |
| 2026-06-09 | 14.7000 | 14.7300 | 14.7000 | 14.7300 | +4.691% | 62 | 412 | -51.663% |
| 2026-06-08 | 14.2300 | 14.2500 | 14.0700 | 14.0700 | -7.434% | 25 | 417 | -49.396% |
| 2026-06-05 | 15.3900 | 15.3900 | 15.2000 | 15.2000 | +13.179% | 17 | 417 | -53.158% |
| 2026-06-03 | 13.1400 | 13.4300 | 13.1400 | 13.4300 | +5.998% | 2 | 417 | -46.984% |
| 2026-06-02 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +26.700% | 1 | 417 | -43.804% |
| 2026-05-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.101% | 1 | 417 | -28.800% |
| 2026-05-08 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +1.375% | 1 | 418 | -31.008% |
| 2026-05-05 | 10.2500 | 10.2500 | 10.1800 | 10.1800 | -10.545% | 12 | 417 | -30.059% |
| 2026-04-29 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -2.735% | 1 | 416 | -37.434% |
| 2026-04-17 | 11.6800 | 11.7000 | 11.6800 | 11.7000 | -17.314% | 15 | 416 | -39.145% |
| 2026-04-07 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -3.741% | 2 | 420 | -49.682% |
| 2026-04-02 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +10.278% | 3 | 422 | -51.565% |
| 2026-03-16 | 13.3500 | 13.3500 | 13.3300 | 13.3300 | -4.101% | 3 | 422 | -46.587% |
| 2026-03-13 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -1.767% | 1 | 422 | -48.777% |
| 2026-03-10 | 14.1500 | 14.1500 | 14.1200 | 14.1500 | +4.044% | 7 | 422 | -49.682% |
| 2026-03-04 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -5.882% | 1 | 422 | -47.647% |
| 2026-02-09 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -8.833% | 2 | 421 | -50.727% |
| 2026-02-05 | 15.3200 | 15.8500 | 15.3200 | 15.8500 | +20.624% | 220 | 423 | -55.079% |
| 2026-02-04 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | +5.968% | 2 | 209 | -45.814% |
| 2026-02-02 | 12.5400 | 12.5400 | 12.4000 | 12.4000 | +10.714% | 2 | 207 | -42.581% |
| 2026-01-30 | 11.3500 | 11.3500 | 11.2000 | 11.2000 | +2.283% | 2 | 206 | -36.429% |
| 2026-01-29 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +4.785% | 1 | 207 | -34.977% |
| 2026-01-21 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +12.851% | 3 | 206 | -31.866% |
| 2026-01-16 | 9.2700 | 9.2800 | 9.2600 | 9.2600 | -5.220% | 15 | 203 | -23.110% |
| 2026-01-12 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +2.304% | 2 | 203 | -27.124% |
| 2026-01-06 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -5.258% | 77 | 204 | -25.445% |
| 2026-01-02 | 10.1000 | 10.1000 | 10.0500 | 10.0800 | -3.077% | 22 | 136 | -29.365% |
| 2025-12-31 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -4.412% | 20 | 97 | -31.538% |
| 2025-12-24 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -4.895% | 5 | 97 | -34.559% |
| 2025-12-17 | 11.4100 | 11.5500 | 11.4000 | 11.4400 | +2.693% | 4 | 97 | -37.762% |
| 2025-12-16 | 11.2000 | 11.2000 | 11.1100 | 11.1400 | +2.673% | 4 | 98 | -36.086% |
| 2025-12-12 | 10.8400 | 10.8700 | 10.8300 | 10.8500 | +2.166% | 13 | 97 | -34.378% |
| 2025-12-11 | 10.6700 | 10.6700 | 10.5900 | 10.6200 | +1.143% | 13 | 103 | -32.957% |
| 2025-12-09 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +4.582% | 1 | 98 | -32.190% |
| 2025-11-14 | 10.0800 | 10.0800 | 10.0400 | 10.0400 | +6.243% | 2 | 99 | -29.084% |
| 2025-11-12 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +6.419% | 1 | 97 | -24.656% |
| 2025-11-05 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +5.840% | 1 | 98 | -19.820% |
| 2025-10-29 | 8.2200 | 8.3900 | 8.2200 | 8.3900 | -1.871% | 2 | 98 | -15.137% |
| 2025-10-15 | 8.6000 | 8.6000 | 8.5500 | 8.5500 | +1.183% | 2 | 98 | -16.725% |
| 2025-10-14 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +6.289% | 1 | 100 | -15.740% |
| 2025-10-13 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +16.058% | 1 | 99 | -10.440% |
| 2025-09-16 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -1.012% | 1 | 98 | +3.942% |
| 2025-09-15 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +1.022% | 1 | 97 | +2.890% |
| 2025-09-12 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -12.179% | 15 | 96 | +3.942% |
| 2025-08-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +3.311% | 3 | 110 | -8.718% |
| 2025-08-21 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.861% | 2 | 110 | -5.695% |
| 2025-08-08 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.128% | 7 | 108 | -1.111% |
| 2025-08-04 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -3.097% | 4 | 115 | -5.193% |
| 2025-08-01 | 7.3000 | 7.7500 | 7.3000 | 7.7500 | +9.155% | 14 | 111 | -8.129% |
| 2025-07-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +0.567% | 2 | 101 | +0.282% |
| 2025-07-29 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +0.142% | 1 | 99 | +0.850% |
| 2025-07-24 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -0.564% | 1 | 98 | +0.993% |
| 2025-07-14 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -11.153% | 1 | 97 | +0.423% |
| 2025-07-10 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -2.086% | 1 | 96 | -10.777% |
| 2025-07-09 | 8.2900 | 8.2900 | 8.1500 | 8.1500 | -4.118% | 6 | 95 | -12.638% |
| 2025-07-07 | 8.7000 | 8.7000 | 8.5000 | 8.5000 | -5.869% | 2 | 93 | -16.235% |
| 2025-07-01 | 9.1200 | 9.1200 | 9.0300 | 9.0300 | +0.333% | 4 | 93 | -21.152% |
| 2025-06-26 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -9.274% | 2 | 93 | -20.889% |
| 2025-06-23 | 9.7000 | 9.9200 | 9.7000 | 9.9200 | +2.692% | 2 | 93 | -28.226% |
| 2025-06-20 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +0.520% | 4 | 91 | -26.294% |
| 2025-06-17 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -3.804% | 2 | 89 | -25.911% |
| 2025-06-02 | 9.9500 | 9.9900 | 9.9500 | 9.9900 | -0.597% | 2 | 87 | -28.729% |
| 2025-05-28 | 10.1000 | 10.1200 | 10.0500 | 10.0500 | -31.164% | 81 | 89 | -29.154% |
| 2025-04-10 | 14.6800 | 14.6900 | 14.5500 | 14.6000 | -3.183% | 5 | 8 | -51.233% |
| 2025-04-07 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | +4.722% | 1 | 3 | -52.785% |
| 2025-04-04 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +5.417% | 2 | 2 | -50.556% |
| 2025-04-02 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | +0.367% | 1 | 3 | -47.877% |
| 2025-03-25 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -0.293% | 1 | 2 | -47.686% |
| 2025-03-24 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | 0.000% | 1 | 1 | -47.839% |