IBIT271217P00048000
IBIT Dec 17 2027 48.00 Put
optionOPRA
EODOct 16, 2026
8.30USD+1.840%(+0.15)1Vol1,407OI
IBIT271217P00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.840% | 1 | 1,407 | 0.000% |
| 2026-10-08 | 8.0500 | 8.1500 | 8.0500 | 8.1500 | +11.951% | 381 | 1,064 | +1.840% |
| 2026-10-06 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -1.622% | 2 | 1,064 | +14.011% |
| 2026-10-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -2.887% | 10 | 1,064 | +12.162% |
| 2026-10-02 | 7.5600 | 7.7000 | 7.5300 | 7.6200 | -4.151% | 7 | 1,068 | +8.924% |
| 2026-09-30 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -0.126% | 1 | 1,069 | +4.403% |
| 2026-09-29 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | +0.505% | 1 | 1,068 | +4.271% |
| 2026-09-28 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -2.222% | 1 | 1,067 | +4.798% |
| 2026-09-25 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.250% | 1 | 1,067 | +2.469% |
| 2026-09-24 | 8.0000 | 8.0100 | 8.0000 | 8.0000 | -1.112% | 105 | 1,065 | +3.750% |
| 2026-09-23 | 8.0100 | 8.0900 | 8.0100 | 8.0900 | +4.387% | 6 | 1,069 | +2.596% |
| 2026-09-22 | 7.8700 | 7.8700 | 7.7000 | 7.7500 | -0.129% | 46 | 1,034 | +7.097% |
| 2026-09-21 | 8.0600 | 8.0600 | 7.7600 | 7.7600 | -14.254% | 131 | 921 | +6.959% |
| 2026-09-18 | 9.2900 | 9.2900 | 9.0000 | 9.0500 | -9.500% | 505 | 921 | -8.287% |
| 2026-09-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.478% | 274 | 648 | -17.000% |
| 2026-08-27 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.932% | 1 | 647 | -18.227% |
| 2026-08-25 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -0.672% | 4 | 647 | -19.807% |
| 2026-08-24 | 10.4500 | 10.4500 | 10.4200 | 10.4200 | -13.670% | 2 | 648 | -20.345% |
| 2026-08-20 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -17.779% | 1 | 648 | -31.234% |
| 2026-08-14 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | +2.586% | 1 | 647 | -43.460% |
| 2026-08-12 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | +2.287% | 1 | 648 | -41.999% |
| 2026-08-06 | 14.2100 | 14.2100 | 13.9900 | 13.9900 | +0.720% | 8 | 648 | -40.672% |
| 2026-08-05 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -4.863% | 3 | 648 | -40.245% |
| 2026-07-31 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +0.898% | 1 | 648 | -43.151% |
| 2026-07-28 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -10.347% | 6 | 642 | -42.640% |
| 2026-06-24 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | +4.466% | 4 | 642 | -48.575% |
| 2026-06-18 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -10.435% | 1 | 642 | -46.278% |
| 2026-06-05 | 16.7600 | 17.2500 | 16.6800 | 17.2500 | +49.610% | 3 | 643 | -51.884% |
| 2026-05-13 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -5.878% | 1 | 643 | -28.014% |
| 2026-04-23 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +0.164% | 1 | 643 | -32.245% |
| 2026-04-22 | 12.2000 | 12.2300 | 12.2000 | 12.2300 | -15.597% | 9 | 643 | -32.134% |
| 2026-04-08 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | -7.824% | 1 | 643 | -42.719% |
| 2026-04-01 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | +4.106% | 1 | 643 | -47.201% |
| 2026-03-25 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -1.693% | 4 | 643 | -45.033% |
| 2026-03-10 | 15.4000 | 15.4000 | 15.3600 | 15.3600 | -8.734% | 26 | 643 | -45.964% |
| 2026-03-02 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | -5.449% | 1 | 621 | -50.683% |
| 2026-02-24 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +6.715% | 2 | 621 | -53.371% |
| 2026-02-23 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +0.846% | 4 | 621 | -50.240% |
| 2026-02-17 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | +4.353% | 2 | 621 | -49.819% |
| 2026-02-13 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -2.160% | 1 | 621 | -47.634% |
| 2026-02-10 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -3.571% | 2 | 621 | -48.765% |
| 2026-02-05 | 16.0300 | 16.8000 | 16.0300 | 16.8000 | +12.375% | 2 | 623 | -50.595% |
| 2026-02-04 | 14.9200 | 14.9500 | 14.9200 | 14.9500 | +10.332% | 2 | 622 | -44.482% |
| 2026-02-02 | 13.6500 | 13.6500 | 13.5500 | 13.5500 | +24.312% | 2 | 621 | -38.745% |
| 2026-01-20 | 10.8500 | 10.9500 | 10.8000 | 10.9000 | +9.548% | 47 | 624 | -23.853% |
| 2026-01-15 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -7.356% | 4 | 649 | -16.583% |
| 2026-01-06 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -4.533% | 1 | 653 | -22.719% |
| 2026-01-02 | 11.4000 | 11.4000 | 11.2500 | 11.2500 | -6.561% | 4 | 652 | -26.222% |
| 2025-12-19 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -4.444% | 1 | 652 | -31.063% |
| 2025-12-17 | 12.5000 | 12.6000 | 12.4300 | 12.6000 | +2.773% | 12 | 652 | -34.127% |
| 2025-12-16 | 12.2500 | 12.2600 | 12.2200 | 12.2600 | +3.199% | 8 | 652 | -32.300% |
| 2025-12-12 | 11.8800 | 11.9000 | 11.8500 | 11.8800 | +2.238% | 25 | 649 | -30.135% |
| 2025-12-11 | 11.7800 | 11.7800 | 11.6000 | 11.6200 | -2.106% | 25 | 659 | -28.571% |
| 2025-12-09 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -1.166% | 1 | 649 | -30.076% |
| 2025-12-05 | 11.9700 | 12.1000 | 11.9700 | 12.0100 | +2.387% | 8 | 649 | -30.891% |
| 2025-12-02 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -9.070% | 1 | 653 | -29.241% |
| 2025-12-01 | 12.5700 | 12.9000 | 12.5700 | 12.9000 | +10.730% | 3 | 654 | -35.659% |
| 2025-11-28 | 11.6000 | 11.6500 | 11.6000 | 11.6500 | -3.159% | 2 | 654 | -28.755% |
| 2025-11-26 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -4.524% | 1 | 653 | -31.006% |
| 2025-11-25 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -1.563% | 2 | 653 | -34.127% |
| 2025-11-24 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -3.614% | 5 | 655 | -35.156% |
| 2025-11-21 | 13.2400 | 13.3100 | 13.0300 | 13.2800 | +7.967% | 49 | 650 | -37.500% |
| 2025-11-20 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +7.612% | 1 | 606 | -32.520% |
| 2025-11-17 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | +5.540% | 1 | 606 | -27.384% |
| 2025-11-14 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +1.690% | 1 | 605 | -23.361% |
| 2025-11-13 | 10.6000 | 10.6500 | 10.6000 | 10.6500 | +4.412% | 2 | 605 | -22.066% |
| 2025-11-12 | 10.1500 | 10.2000 | 10.1500 | 10.2000 | +0.493% | 3 | 607 | -18.627% |
| 2025-11-06 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +10.446% | 3 | 609 | -18.227% |
| 2025-10-29 | 9.0400 | 9.1900 | 9.0400 | 9.1900 | -9.010% | 2 | 606 | -9.684% |
| 2025-10-22 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 500 | 606 | -17.822% |
| 2025-10-17 | 10.1700 | 10.1700 | 10.1000 | 10.1000 | +15.297% | 12 | 111 | -17.822% |
| 2025-10-13 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +20.000% | 10 | 120 | -5.251% |
| 2025-10-02 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.311% | 5 | 110 | +13.699% |
| 2025-10-01 | 7.6000 | 7.6000 | 7.5500 | 7.5500 | -5.978% | 17 | 110 | +9.934% |
| 2025-09-22 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +5.658% | 50 | 110 | +3.362% |
| 2025-09-19 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -0.262% | 2 | 93 | +9.211% |
| 2025-09-16 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -0.652% | 1 | 95 | +8.924% |
| 2025-09-15 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -6.235% | 1 | 94 | +8.214% |
| 2025-09-09 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -0.244% | 1 | 93 | +1.467% |
| 2025-09-05 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -4.094% | 1 | 92 | +1.220% |
| 2025-08-29 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +5.425% | 3 | 91 | -2.924% |
| 2025-08-28 | 8.1000 | 8.1100 | 8.1000 | 8.1100 | -2.289% | 2 | 91 | +2.343% |
| 2025-08-21 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +0.606% | 2 | 89 | 0.000% |
| 2025-08-19 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +4.430% | 7 | 89 | +0.606% |
| 2025-08-07 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -1.250% | 2 | 82 | +5.063% |
| 2025-07-23 | 8.0400 | 8.0400 | 8.0000 | 8.0000 | +0.125% | 17 | 89 | +3.750% |
| 2025-07-22 | 7.9700 | 7.9900 | 7.9700 | 7.9900 | +1.783% | 7 | 82 | +3.880% |
| 2025-07-21 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -15.227% | 1 | 75 | +5.732% |
| 2025-07-09 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -1.279% | 50 | 75 | -10.367% |
| 2025-07-07 | 9.5000 | 9.5000 | 9.3500 | 9.3800 | -0.741% | 5 | 72 | -11.514% |
| 2025-07-03 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -4.545% | 2 | 70 | -12.169% |
| 2025-07-01 | 9.9500 | 10.0000 | 9.9000 | 9.9000 | +0.610% | 4 | 70 | -16.162% |
| 2025-06-26 | 10.0000 | 10.0000 | 9.8400 | 9.8400 | -1.600% | 2 | 69 | -15.650% |
| 2025-06-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.103% | 1 | 69 | -17.000% |
| 2025-06-20 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 0.000% | 40 | 69 | -22.066% |
| 2025-06-17 | 10.3600 | 10.6500 | 10.3500 | 10.6500 | -3.182% | 22 | 72 | -22.066% |
| 2025-05-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +6.280% | 1 | 70 | -24.545% |
| 2025-05-22 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -3.810% | 10 | 70 | -19.807% |
| 2025-05-21 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -3.498% | 2 | 62 | -22.862% |
| 2025-05-20 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -2.790% | 10 | 60 | -25.561% |
| 2025-05-15 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -13.434% | 4 | 50 | -27.637% |
| 2025-05-05 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -2.717% | 1 | 50 | -37.358% |
| 2025-04-29 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -0.584% | 2 | 50 | -39.060% |
| 2025-04-28 | 13.6900 | 13.7000 | 13.6900 | 13.7000 | -8.667% | 2 | 52 | -39.416% |
| 2025-04-16 | 15.2100 | 15.2100 | 15.0000 | 15.0000 | -4.153% | 5 | 52 | -44.667% |
| 2025-04-14 | 15.2700 | 15.6500 | 14.9200 | 15.6500 | -4.340% | 75 | 51 | -46.965% |
| 2025-04-10 | 15.8100 | 16.3600 | 15.8100 | 16.3600 | -2.908% | 26 | 28 | -49.267% |
| 2025-04-08 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +0.898% | 1 | 32 | -50.742% |
| 2025-04-07 | 16.1100 | 16.7000 | 16.1100 | 16.7000 | +5.563% | 3 | 31 | -50.299% |
| 2025-04-03 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | +4.147% | 1 | 28 | -47.535% |
| 2025-04-01 | 15.3000 | 15.3500 | 15.1700 | 15.1900 | -0.393% | 4 | 29 | -45.359% |
| 2025-03-28 | 14.9000 | 15.2600 | 14.9000 | 15.2500 | 0.000% | 76 | 26 | -45.574% |