IBIT271217P00051000
IBIT Dec 17 2027 51.00 Put
optionOPRA
EODOct 15, 2026
10.35USD+9.408%(+0.89)1Vol775OI
IBIT271217P00051000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +9.408% | 1 | 774 | 0.000% |
| 2026-10-13 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -2.675% | 1 | 773 | +9.408% |
| 2026-10-12 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +1.356% | 2 | 773 | +6.481% |
| 2026-10-09 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -4.577% | 1 | 772 | +7.925% |
| 2026-10-08 | 9.7000 | 10.0500 | 9.7000 | 10.0500 | +11.791% | 583 | 250 | +2.985% |
| 2026-10-06 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +0.223% | 10 | 255 | +15.128% |
| 2026-10-05 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -3.859% | 1 | 255 | +15.385% |
| 2026-09-23 | 9.5000 | 9.5000 | 9.3300 | 9.3300 | -23.837% | 10 | 255 | +10.932% |
| 2026-08-25 | 12.2500 | 12.2600 | 12.2500 | 12.2500 | -26.205% | 53 | 236 | -15.510% |
| 2026-08-04 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +2.343% | 1 | 237 | -37.651% |
| 2026-07-20 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -7.684% | 2 | 237 | -36.190% |
| 2026-07-13 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -1.734% | 14 | 237 | -41.093% |
| 2026-07-02 | 17.8700 | 17.8800 | 17.8700 | 17.8800 | -4.995% | 4 | 237 | -42.114% |
| 2026-06-29 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | +2.005% | 3 | 235 | -45.005% |
| 2026-06-24 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +9.952% | 2 | 235 | -43.902% |
| 2026-06-22 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -11.684% | 1 | 235 | -38.319% |
| 2026-06-05 | 19.0100 | 19.0200 | 19.0000 | 19.0000 | +40.845% | 15 | 245 | -45.526% |
| 2026-05-22 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +6.220% | 1 | 245 | -23.277% |
| 2026-05-11 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -13.605% | 7 | 245 | -18.504% |
| 2026-04-20 | 14.9000 | 14.9000 | 14.7000 | 14.7000 | -0.204% | 28 | 245 | -29.592% |
| 2026-04-17 | 14.7800 | 14.7900 | 14.7300 | 14.7300 | -18.753% | 15 | 247 | -29.735% |
| 2026-03-30 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | +2.141% | 1 | 239 | -42.912% |
| 2026-03-11 | 17.8000 | 17.8000 | 17.7500 | 17.7500 | +4.106% | 2 | 241 | -41.690% |
| 2026-03-05 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +1.067% | 2 | 242 | -39.296% |
| 2026-03-04 | 16.8000 | 16.8700 | 16.8000 | 16.8700 | -6.226% | 6 | 242 | -38.648% |
| 2026-03-02 | 17.8000 | 17.9900 | 17.8000 | 17.9900 | -10.050% | 6 | 243 | -42.468% |
| 2026-02-24 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +7.239% | 2 | 246 | -48.250% |
| 2026-02-20 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +2.585% | 100 | 246 | -44.504% |
| 2026-02-10 | 18.4500 | 18.4600 | 18.1800 | 18.1800 | -10.311% | 14 | 146 | -43.069% |
| 2026-02-05 | 18.6000 | 20.2700 | 18.6000 | 20.2700 | +58.359% | 151 | 138 | -48.939% |
| 2026-01-22 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +0.787% | 2 | 205 | -19.141% |
| 2026-01-20 | 12.4000 | 12.7000 | 12.4000 | 12.7000 | +10.339% | 11 | 203 | -18.504% |
| 2026-01-14 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -6.041% | 3 | 192 | -10.078% |
| 2026-01-12 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -1.606% | 1 | 195 | -15.510% |
| 2026-01-07 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.808% | 1 | 196 | -16.867% |
| 2026-01-05 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -5.759% | 5 | 200 | -14.533% |
| 2026-01-02 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -2.504% | 2 | 200 | -19.455% |
| 2025-12-30 | 13.1700 | 13.1800 | 13.1500 | 13.1800 | -2.226% | 3 | 198 | -21.472% |
| 2025-12-29 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -1.749% | 5 | 195 | -23.220% |
| 2025-12-19 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -3.039% | 2 | 200 | -24.563% |
| 2025-12-17 | 14.1800 | 14.2700 | 14.1500 | 14.1500 | +1.506% | 38 | 200 | -26.855% |
| 2025-12-16 | 13.9600 | 13.9700 | 13.9000 | 13.9400 | +3.489% | 8 | 181 | -25.753% |
| 2025-12-12 | 13.5800 | 13.5800 | 13.4400 | 13.4700 | +1.584% | 25 | 176 | -23.163% |
| 2025-12-11 | 13.4300 | 13.4300 | 13.2500 | 13.2600 | +0.303% | 25 | 195 | -21.946% |
| 2025-12-10 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +2.085% | 1 | 174 | -21.710% |
| 2025-12-09 | 12.9000 | 12.9500 | 12.9000 | 12.9500 | -4.779% | 140 | 174 | -20.077% |
| 2025-12-05 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +3.501% | 10 | 96 | -23.897% |
| 2025-12-03 | 13.1300 | 13.1400 | 13.1300 | 13.1400 | -1.940% | 5 | 86 | -21.233% |
| 2025-12-02 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -8.470% | 1 | 82 | -22.761% |
| 2025-12-01 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | +8.848% | 1 | 81 | -29.303% |
| 2025-11-28 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -8.191% | 2 | 81 | -23.048% |
| 2025-11-24 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -2.980% | 1 | 80 | -29.352% |
| 2025-11-21 | 14.8900 | 15.1000 | 14.8900 | 15.1000 | +10.866% | 4 | 80 | -31.457% |
| 2025-11-20 | 13.6000 | 13.6200 | 13.6000 | 13.6200 | +22.152% | 2 | 76 | -24.009% |
| 2025-11-05 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +0.450% | 2 | 76 | -7.175% |
| 2025-11-04 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +4.128% | 5 | 76 | -6.757% |
| 2025-10-30 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | +1.621% | 1 | 71 | -2.908% |
| 2025-10-29 | 10.3000 | 10.4900 | 10.3000 | 10.4900 | -4.636% | 2 | 72 | -1.335% |
| 2025-10-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +19.048% | 1 | 72 | -5.909% |
| 2025-10-09 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +1.987% | 2 | 72 | +12.013% |
| 2025-09-30 | 9.0800 | 9.0800 | 9.0600 | 9.0600 | -2.160% | 2 | 73 | +14.238% |
| 2025-09-22 | 9.2000 | 9.2600 | 9.2000 | 9.2600 | -4.536% | 3 | 74 | +11.771% |
| 2025-08-25 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +10.478% | 1 | 73 | +6.701% |
| 2025-08-11 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -3.516% | 1 | 72 | +17.882% |
| 2025-08-08 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 30 | 72 | +13.736% |
| 2025-08-07 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -5.895% | 30 | 102 | +13.736% |
| 2025-08-05 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +3.644% | 1 | 102 | +7.032% |
| 2025-08-01 | 9.2500 | 9.3300 | 9.2500 | 9.3300 | +3.782% | 60 | 101 | +10.932% |
| 2025-07-28 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +2.159% | 1 | 41 | +15.128% |
| 2025-07-18 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.762% | 2 | 42 | +17.614% |
| 2025-07-16 | 8.9700 | 9.0500 | 8.9700 | 9.0500 | +2.260% | 2 | 40 | +14.365% |
| 2025-07-14 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -5.348% | 2 | 42 | +16.949% |
| 2025-07-11 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -9.662% | 1 | 42 | +10.695% |
| 2025-07-09 | 10.2500 | 10.3500 | 10.2500 | 10.3500 | -0.289% | 2 | 42 | 0.000% |
| 2025-07-08 | 10.5000 | 10.5000 | 10.3800 | 10.3800 | -3.442% | 2 | 41 | -0.289% |
| 2025-07-07 | 10.8500 | 10.8800 | 10.7300 | 10.7500 | -5.286% | 4 | 41 | -3.721% |
| 2025-07-01 | 11.5000 | 11.5000 | 11.3500 | 11.3500 | +0.889% | 2 | 41 | -8.811% |
| 2025-06-26 | 11.4000 | 11.4000 | 11.2500 | 11.2500 | -5.303% | 2 | 41 | -8.000% |
| 2025-06-20 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -2.623% | 4 | 41 | -12.879% |
| 2025-06-17 | 11.7500 | 12.2000 | 11.7500 | 12.2000 | -2.400% | 4 | 39 | -15.164% |
| 2025-05-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -6.367% | 2 | 38 | -17.200% |
| 2025-05-15 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +1.213% | 2 | 36 | -22.472% |
| 2025-05-14 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | -1.124% | 3 | 34 | -21.531% |
| 2025-05-12 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -11.656% | 10 | 34 | -22.414% |
| 2025-05-05 | 15.1000 | 15.1000 | 15.0800 | 15.1000 | +2.027% | 11 | 30 | -31.457% |
| 2025-05-02 | 14.7500 | 14.8000 | 14.7500 | 14.8000 | -3.520% | 4 | 19 | -30.068% |
| 2025-04-24 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -4.424% | 7 | 18 | -32.529% |
| 2025-04-22 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -13.941% | 1 | 18 | -35.514% |
| 2025-04-08 | 18.8500 | 18.8500 | 18.6500 | 18.6500 | +4.775% | 14 | 17 | -44.504% |
| 2025-04-03 | 17.7500 | 17.8000 | 17.7500 | 17.8000 | +5.952% | 21 | 23 | -41.854% |
| 2025-03-26 | 16.6600 | 16.8000 | 16.6600 | 16.8000 | 0.000% | 2 | 2 | -38.393% |