IBIT271217P00047000
IBIT Dec 17 2027 47.00 Put
optionOPRA
EODOct 15, 2026
7.88USD+11.457%(+0.81)10Vol1,899OI
IBIT271217P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +11.457% | 10 | 1,894 | 0.000% |
| 2026-10-13 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -10.165% | 1 | 1,894 | +11.457% |
| 2026-10-08 | 7.4400 | 7.8700 | 7.4400 | 7.8700 | +7.808% | 1,089 | 1,020 | +0.127% |
| 2026-09-30 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.821% | 10 | 1,015 | +7.945% |
| 2026-09-29 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -0.132% | 5 | 1,015 | +3.821% |
| 2026-09-23 | 7.6000 | 7.6000 | 7.5900 | 7.6000 | -19.577% | 10 | 1,015 | +3.684% |
| 2026-09-09 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +4.420% | 260 | 755 | -16.614% |
| 2026-09-03 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -7.653% | 57 | 700 | -12.928% |
| 2026-08-24 | 9.8500 | 9.8500 | 9.7700 | 9.8000 | -3.922% | 3 | 701 | -19.592% |
| 2026-08-21 | 10.1700 | 10.2000 | 10.1700 | 10.2000 | -26.354% | 2 | 701 | -22.745% |
| 2026-07-31 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -10.645% | 1 | 701 | -43.105% |
| 2026-06-24 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +4.730% | 1 | 701 | -49.161% |
| 2026-06-11 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -1.003% | 6 | 707 | -46.757% |
| 2026-06-08 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +39.329% | 17 | 706 | -47.291% |
| 2026-05-26 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +0.374% | 1 | 706 | -26.561% |
| 2026-05-05 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -14.685% | 5 | 701 | -26.286% |
| 2026-04-20 | 12.5500 | 12.5500 | 12.5300 | 12.5300 | -17.130% | 2 | 701 | -37.111% |
| 2026-03-11 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | -6.087% | 1 | 702 | -47.884% |
| 2026-02-19 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -2.128% | 1 | 703 | -51.056% |
| 2026-02-12 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -0.544% | 100 | 702 | -52.097% |
| 2026-02-05 | 16.1000 | 16.5500 | 16.1000 | 16.5400 | +56.038% | 535 | 602 | -52.358% |
| 2026-01-20 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +2.913% | 2 | 73 | -25.660% |
| 2026-01-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.830% | 2 | 73 | -23.495% |
| 2026-01-02 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -6.608% | 18 | 73 | -25.660% |
| 2025-12-29 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +1.069% | 1 | 60 | -30.573% |
| 2025-12-23 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -6.182% | 2 | 61 | -29.831% |
| 2025-12-17 | 11.9600 | 11.9700 | 11.9400 | 11.9700 | +2.483% | 4 | 59 | -34.169% |
| 2025-12-16 | 11.7100 | 11.7100 | 11.6600 | 11.6800 | -4.419% | 4 | 59 | -32.534% |
| 2025-12-15 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +7.476% | 1 | 59 | -35.516% |
| 2025-12-12 | 11.3400 | 11.3900 | 11.3400 | 11.3700 | +2.340% | 12 | 59 | -30.695% |
| 2025-12-11 | 11.1400 | 11.1700 | 11.0600 | 11.1100 | +1.092% | 12 | 59 | -29.073% |
| 2025-12-03 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -15.591% | 5 | 59 | -28.298% |
| 2025-11-21 | 12.9900 | 13.0200 | 12.9900 | 13.0200 | +16.667% | 5 | 59 | -39.478% |
| 2025-11-18 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +7.308% | 5 | 59 | -29.391% |
| 2025-11-17 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.422% | 2 | 59 | -24.231% |
| 2025-11-14 | 10.3500 | 10.5500 | 10.3500 | 10.5500 | +8.763% | 3 | 59 | -25.308% |
| 2025-11-12 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +6.711% | 2 | 60 | -18.763% |
| 2025-10-30 | 8.9300 | 9.0900 | 8.9300 | 9.0900 | +3.413% | 2 | 60 | -13.311% |
| 2025-10-29 | 8.6000 | 8.7900 | 8.6000 | 8.7900 | -9.381% | 2 | 60 | -10.353% |
| 2025-10-17 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +41.606% | 10 | 60 | -18.763% |
| 2025-10-03 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -15.118% | 1 | 60 | +15.036% |
| 2025-09-25 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +10.548% | 6 | 61 | -2.354% |
| 2025-09-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 2 | 62 | +7.945% |
| 2025-09-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -5.195% | 1 | 62 | +7.945% |
| 2025-08-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.258% | 2 | 62 | +2.338% |
| 2025-08-22 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | 0.000% | 2 | 62 | +4.648% |
| 2025-08-14 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +5.315% | 5 | 62 | +4.648% |
| 2025-08-13 | 7.1300 | 7.1500 | 7.1300 | 7.1500 | -0.694% | 5 | 67 | +10.210% |
| 2025-08-12 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.703% | 1 | 62 | +9.444% |
| 2025-07-22 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.128% | 2 | 61 | +6.486% |
| 2025-07-11 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -12.360% | 1 | 59 | +1.026% |
| 2025-07-07 | 9.1000 | 9.1000 | 8.9000 | 8.9000 | -6.316% | 2 | 58 | -11.461% |
| 2025-07-01 | 9.5500 | 9.5500 | 9.4400 | 9.5000 | +0.211% | 3 | 58 | -17.053% |
| 2025-06-27 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +0.530% | 1 | 59 | -16.878% |
| 2025-06-26 | 9.5500 | 9.5500 | 9.4300 | 9.4300 | -4.747% | 2 | 59 | -16.437% |
| 2025-06-18 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +3.665% | 7 | 52 | -20.404% |
| 2025-06-16 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -9.221% | 1 | 52 | -17.487% |
| 2025-06-02 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +2.335% | 10 | 53 | -25.095% |
| 2025-05-27 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -1.815% | 10 | 58 | -23.346% |
| 2025-05-23 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -0.664% | 20 | 48 | -24.737% |
| 2025-05-20 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -2.588% | 1 | 48 | -25.237% |
| 2025-05-16 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -16.254% | 10 | 47 | -27.172% |
| 2025-05-05 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -1.148% | 1 | 47 | -39.009% |
| 2025-04-28 | 13.0000 | 13.0700 | 13.0000 | 13.0700 | +0.307% | 2 | 48 | -39.709% |
| 2025-04-23 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -8.626% | 4 | 46 | -39.524% |
| 2025-04-17 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -1.519% | 10 | 40 | -44.741% |
| 2025-04-16 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -1.362% | 1 | 40 | -45.580% |
| 2025-04-15 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | +3.018% | 1 | 40 | -46.322% |
| 2025-04-14 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -5.378% | 4 | 40 | -44.702% |
| 2025-04-11 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | +0.938% | 10 | 36 | -47.676% |
| 2025-04-09 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | -8.466% | 1 | 35 | -47.185% |
| 2025-04-07 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +10.135% | 20 | 34 | -51.656% |
| 2025-04-04 | 15.0500 | 15.1400 | 14.8000 | 14.8000 | -2.439% | 82 | 24 | -46.757% |
| 2025-04-03 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | +4.261% | 2 | 4 | -48.055% |
| 2025-03-28 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +3.929% | 2 | 2 | -45.842% |
| 2025-03-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 1 | 1 | -43.714% |