IBIT271217P00049000
IBIT Dec 17 2027 49.00 Put
optionOPRA
InactiveOct 8, 2026
8.80USD+10.692%(+0.85)54Vol744OI
IBIT271217P00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.6000 | 8.9200 | 8.6000 | 8.8000 | +10.692% | 54 | 724 | 0.000% |
| 2026-10-05 | 8.0200 | 8.0200 | 7.9500 | 7.9500 | -6.471% | 9 | 724 | +10.692% |
| 2026-09-29 | 8.6500 | 8.6500 | 8.5000 | 8.5000 | +3.659% | 13 | 724 | +3.529% |
| 2026-09-22 | 8.1000 | 8.2000 | 8.1000 | 8.2000 | -1.561% | 2 | 722 | +7.317% |
| 2026-09-21 | 8.5400 | 8.5400 | 8.3300 | 8.3300 | -19.126% | 6 | 721 | +5.642% |
| 2026-09-11 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -3.286% | 1 | 721 | -14.563% |
| 2026-09-09 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +2.404% | 22 | 699 | -17.371% |
| 2026-09-03 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -5.455% | 103 | 740 | -15.385% |
| 2026-09-02 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 100 | 740 | -20.000% |
| 2026-08-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -36.963% | 1 | 739 | -20.000% |
| 2026-06-30 | 17.6700 | 17.6700 | 17.4500 | 17.4500 | +3.684% | 3 | 742 | -49.570% |
| 2026-06-24 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | +29.462% | 2 | 741 | -47.712% |
| 2026-04-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -22.757% | 1 | 741 | -32.308% |
| 2026-03-31 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | +4.664% | 1 | 741 | -47.712% |
| 2026-03-20 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | +4.961% | 50 | 742 | -45.274% |
| 2026-03-16 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | -3.829% | 1 | 742 | -42.559% |
| 2026-02-04 | 15.0700 | 15.9300 | 15.0700 | 15.9300 | +6.555% | 2 | 743 | -44.758% |
| 2026-02-03 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +6.254% | 1 | 744 | -41.137% |
| 2026-02-02 | 14.0000 | 14.0700 | 14.0000 | 14.0700 | +17.250% | 2 | 745 | -37.456% |
| 2026-01-26 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +15.607% | 2 | 744 | -26.667% |
| 2026-01-14 | 10.4700 | 10.4700 | 10.3800 | 10.3800 | -3.172% | 614 | 742 | -15.222% |
| 2026-01-13 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -4.711% | 1 | 742 | -17.910% |
| 2026-01-06 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +2.740% | 1 | 742 | -21.778% |
| 2026-01-05 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -8.368% | 1 | 743 | -19.635% |
| 2026-01-02 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -2.608% | 3 | 743 | -26.360% |
| 2025-12-29 | 12.4500 | 12.4500 | 12.2700 | 12.2700 | -1.446% | 5 | 740 | -28.280% |
| 2025-12-24 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.723% | 2 | 740 | -29.317% |
| 2025-12-22 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -6.769% | 1 | 739 | -27.393% |
| 2025-12-17 | 13.0500 | 13.0700 | 13.0000 | 13.0000 | +1.167% | 5 | 739 | -32.308% |
| 2025-12-16 | 12.7900 | 12.8500 | 12.7300 | 12.8500 | +3.462% | 614 | 741 | -31.518% |
| 2025-12-12 | 12.4200 | 12.4500 | 12.4200 | 12.4200 | +1.970% | 13 | 129 | -29.147% |
| 2025-12-11 | 12.3700 | 12.3700 | 12.1300 | 12.1800 | -0.409% | 14 | 133 | -27.750% |
| 2025-12-05 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +1.326% | 1 | 120 | -28.046% |
| 2025-12-04 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -1.550% | 1 | 119 | -27.092% |
| 2025-12-02 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -10.511% | 1 | 119 | -28.222% |
| 2025-11-21 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +2.699% | 3 | 118 | -35.766% |
| 2025-11-20 | 13.4100 | 13.4100 | 13.3400 | 13.3400 | +11.167% | 2 | 118 | -34.033% |
| 2025-11-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.800% | 1 | 119 | -26.667% |
| 2025-11-17 | 12.1900 | 12.2200 | 12.1900 | 12.2200 | +8.142% | 4 | 119 | -27.987% |
| 2025-11-14 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +6.403% | 1 | 115 | -22.124% |
| 2025-11-06 | 10.5600 | 10.6200 | 10.5600 | 10.6200 | +4.118% | 4 | 114 | -17.137% |
| 2025-11-05 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -4.135% | 4 | 117 | -13.725% |
| 2025-11-04 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +9.578% | 1 | 113 | -17.293% |
| 2025-10-16 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | +6.120% | 1 | 113 | -9.372% |
| 2025-10-13 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +1.441% | 10 | 113 | -3.825% |
| 2025-10-10 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +10.404% | 1 | 123 | -2.439% |
| 2025-10-07 | 7.8200 | 8.1700 | 7.8200 | 8.1700 | -7.892% | 3 | 123 | +7.711% |
| 2025-09-26 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | +9.913% | 10 | 123 | -0.789% |
| 2025-09-17 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +0.623% | 50 | 113 | +9.046% |
| 2025-09-16 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -8.864% | 10 | 64 | +9.726% |
| 2025-09-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.564% | 3 | 74 | 0.000% |
| 2025-09-03 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -1.038% | 1 | 77 | +2.564% |
| 2025-09-02 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -4.199% | 1 | 78 | +1.499% |
| 2025-08-29 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +1.571% | 10 | 69 | -2.762% |
| 2025-08-19 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +4.211% | 50 | 69 | -1.235% |
| 2025-08-18 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -0.927% | 1 | 19 | +2.924% |
| 2025-08-05 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +0.466% | 1 | 18 | +1.970% |
| 2025-08-04 | 8.8100 | 8.8100 | 8.5900 | 8.5900 | +0.350% | 5 | 17 | +2.445% |
| 2025-07-11 | 8.5500 | 8.8000 | 8.5500 | 8.5600 | -8.253% | 10 | 17 | +2.804% |
| 2025-07-09 | 9.4100 | 9.4100 | 9.3300 | 9.3300 | -1.582% | 2 | 17 | -5.681% |
| 2025-07-08 | 9.5000 | 9.5500 | 9.4800 | 9.4800 | -3.756% | 4 | 17 | -7.173% |
| 2025-07-07 | 10.0000 | 10.0000 | 9.8500 | 9.8500 | -5.379% | 2 | 16 | -10.660% |
| 2025-07-01 | 10.3500 | 10.4100 | 10.3500 | 10.4100 | +0.774% | 3 | 16 | -15.466% |
| 2025-06-26 | 10.2000 | 10.4500 | 10.2000 | 10.3300 | -6.516% | 3 | 15 | -14.811% |
| 2025-06-23 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -7.299% | 8 | 14 | -20.362% |
| 2025-05-15 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -2.535% | 2 | 6 | -26.174% |
| 2025-05-12 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -4.602% | 1 | 4 | -28.046% |
| 2025-05-08 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -6.423% | 1 | 5 | -31.357% |
| 2025-05-01 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -1.510% | 4 | 6 | -35.766% |
| 2025-04-25 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | -9.675% | 2 | 6 | -36.736% |
| 2025-04-02 | 15.5000 | 15.5000 | 15.4000 | 15.4000 | +2.190% | 4 | 3 | -42.857% |
| 2025-03-27 | 15.2900 | 15.2900 | 15.0700 | 15.0700 | -2.711% | 2 | 3 | -41.606% |
| 2025-03-26 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | +2.515% | 1 | 2 | -43.189% |
| 2025-03-25 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | 0.000% | 1 | 1 | -41.760% |