IBIT271217P00052000
IBIT Dec 17 2027 52.00 Put
optionOPRA
EODOct 12, 2026
10.32USD-1.527%(-0.16)1Vol800OI
IBIT271217P00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -1.527% | 1 | 800 | 0.000% |
| 2026-10-08 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +4.071% | 1 | 801 | -1.527% |
| 2026-09-21 | 9.4500 | 10.0700 | 9.4500 | 10.0700 | -21.634% | 6 | 800 | +2.483% |
| 2026-09-01 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +2.146% | 1 | 799 | -19.689% |
| 2026-08-31 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -35.487% | 1 | 798 | -17.965% |
| 2026-07-01 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.500% | 24 | 776 | -47.077% |
| 2026-06-25 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +4.167% | 1 | 776 | -48.400% |
| 2026-06-24 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -0.156% | 2 | 776 | -46.250% |
| 2026-06-10 | 19.2500 | 19.2500 | 19.2300 | 19.2300 | +40.365% | 67 | 744 | -46.334% |
| 2026-05-26 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -0.436% | 1 | 745 | -24.672% |
| 2026-05-08 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -25.217% | 1 | 745 | -25.000% |
| 2026-04-07 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +1.377% | 2 | 745 | -43.913% |
| 2026-03-10 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -4.824% | 6 | 745 | -43.140% |
| 2026-02-20 | 19.2500 | 19.2700 | 19.0700 | 19.0700 | -2.704% | 22 | 742 | -45.884% |
| 2026-02-19 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +22.884% | 2 | 741 | -47.347% |
| 2026-02-02 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +23.071% | 610 | 739 | -35.298% |
| 2026-01-23 | 12.9700 | 12.9700 | 12.9600 | 12.9600 | -4.706% | 50 | 855 | -20.370% |
| 2026-01-21 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +3.422% | 1 | 855 | -24.118% |
| 2026-01-20 | 13.1000 | 13.1500 | 12.9000 | 13.1500 | +6.911% | 8 | 856 | -21.521% |
| 2026-01-16 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +2.929% | 1 | 854 | -16.098% |
| 2026-01-15 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +0.252% | 10 | 854 | -13.640% |
| 2026-01-14 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -3.247% | 610 | 854 | -13.423% |
| 2026-01-13 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | -6.667% | 1 | 302 | -16.234% |
| 2026-01-08 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +0.610% | 10 | 302 | -21.818% |
| 2026-01-07 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +4.293% | 10 | 292 | -21.341% |
| 2026-01-05 | 12.6000 | 12.6000 | 12.5800 | 12.5800 | -5.200% | 51 | 282 | -17.965% |
| 2026-01-02 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -3.139% | 1 | 232 | -22.231% |
| 2025-12-22 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -7.307% | 1 | 231 | -24.672% |
| 2025-12-17 | 14.8100 | 14.8200 | 14.7800 | 14.7800 | +1.931% | 4 | 231 | -30.176% |
| 2025-12-16 | 14.5300 | 14.5300 | 14.4800 | 14.5000 | -3.846% | 4 | 234 | -28.828% |
| 2025-12-15 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | +7.331% | 1 | 230 | -31.565% |
| 2025-12-12 | 14.1100 | 14.1500 | 14.0500 | 14.0500 | +1.885% | 14 | 229 | -26.548% |
| 2025-12-11 | 13.9400 | 13.9400 | 13.7900 | 13.7900 | -0.072% | 13 | 237 | -25.163% |
| 2025-12-05 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -5.155% | 1 | 229 | -25.217% |
| 2025-11-19 | 14.0700 | 14.5500 | 14.0700 | 14.5500 | +3.559% | 2 | 228 | -29.072% |
| 2025-11-18 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +1.738% | 1 | 228 | -26.548% |
| 2025-11-17 | 13.4300 | 13.8100 | 13.4300 | 13.8100 | +7.054% | 13 | 228 | -25.272% |
| 2025-11-14 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +10.540% | 1 | 237 | -20.000% |
| 2025-11-12 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -4.967% | 1 | 237 | -11.568% |
| 2025-11-04 | 11.6200 | 12.2800 | 11.6200 | 12.2800 | +8.673% | 5 | 237 | -15.961% |
| 2025-11-03 | 11.2900 | 11.3000 | 11.2900 | 11.3000 | -0.616% | 2 | 233 | -8.673% |
| 2025-10-30 | 11.1900 | 11.3700 | 11.1900 | 11.3700 | +3.836% | 2 | 233 | -9.235% |
| 2025-10-29 | 10.7700 | 10.9500 | 10.7700 | 10.9500 | -2.493% | 2 | 233 | -5.753% |
| 2025-10-21 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | +6.445% | 1 | 233 | -8.103% |
| 2025-10-13 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +19.209% | 1 | 234 | -2.180% |
| 2025-10-07 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -10.606% | 2 | 235 | +16.610% |
| 2025-09-25 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +1.227% | 34 | 235 | +4.242% |
| 2025-09-23 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +10.508% | 100 | 240 | +5.521% |
| 2025-09-18 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -5.449% | 50 | 340 | +16.610% |
| 2025-09-11 | 9.4000 | 9.4000 | 9.3600 | 9.3600 | -3.803% | 50 | 290 | +10.256% |
| 2025-09-09 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -2.700% | 1 | 240 | +6.064% |
| 2025-09-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.503% | 2 | 240 | +3.200% |
| 2025-09-02 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -3.398% | 1 | 238 | +3.719% |
| 2025-08-29 | 10.2500 | 10.3000 | 10.2500 | 10.3000 | +5.641% | 151 | 88 | +0.194% |
| 2025-08-28 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -4.412% | 1 | 88 | +5.846% |
| 2025-08-25 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.030% | 1 | 87 | +1.176% |
| 2025-08-22 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.493% | 10 | 86 | +4.242% |
| 2025-08-21 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | 0.000% | 2 | 76 | +2.687% |
| 2025-08-20 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +6.462% | 1 | 74 | +2.687% |
| 2025-08-08 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -5.600% | 1 | 73 | +9.322% |
| 2025-08-01 | 9.7900 | 10.0000 | 9.7900 | 10.0000 | +5.485% | 12 | 72 | +3.200% |
| 2025-07-17 | 9.5700 | 9.5700 | 9.4800 | 9.4800 | -0.629% | 5 | 62 | +8.861% |
| 2025-07-15 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +3.135% | 2 | 67 | +8.176% |
| 2025-07-14 | 9.3500 | 9.3500 | 9.2500 | 9.2500 | -4.835% | 5 | 65 | +11.568% |
| 2025-07-11 | 10.0000 | 10.0000 | 9.7200 | 9.7200 | -7.605% | 3 | 60 | +6.173% |
| 2025-07-10 | 10.4000 | 10.5200 | 10.4000 | 10.5200 | -0.848% | 2 | 59 | -1.901% |
| 2025-07-09 | 10.6500 | 10.7800 | 10.6100 | 10.6100 | -1.759% | 3 | 58 | -2.733% |
| 2025-07-08 | 10.9500 | 10.9500 | 10.8000 | 10.8000 | -3.226% | 2 | 57 | -4.444% |
| 2025-07-07 | 11.2500 | 11.3000 | 11.1600 | 11.1600 | -5.424% | 4 | 57 | -7.527% |
| 2025-07-01 | 11.9000 | 11.9000 | 11.8000 | 11.8000 | -0.422% | 2 | 57 | -12.542% |
| 2025-06-27 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +0.169% | 2 | 57 | -12.911% |
| 2025-06-26 | 11.8900 | 11.8900 | 11.8300 | 11.8300 | -6.037% | 4 | 55 | -12.764% |
| 2025-06-18 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +0.399% | 1 | 52 | -18.030% |
| 2025-06-17 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +5.025% | 1 | 52 | -17.703% |
| 2025-06-16 | 11.9000 | 11.9400 | 11.9000 | 11.9400 | -3.320% | 5 | 51 | -13.568% |
| 2025-06-13 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +2.320% | 8 | 48 | -16.437% |
| 2025-06-11 | 12.0800 | 12.0800 | 12.0700 | 12.0700 | -8.906% | 20 | 44 | -14.499% |
| 2025-05-21 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -3.143% | 5 | 32 | -22.113% |
| 2025-05-12 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -1.299% | 10 | 27 | -24.561% |
| 2025-05-09 | 14.1900 | 14.1900 | 13.8600 | 13.8600 | -5.068% | 50 | 29 | -25.541% |
| 2025-05-08 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -5.806% | 1 | 24 | -29.315% |
| 2025-05-05 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +1.639% | 10 | 25 | -33.419% |
| 2025-05-02 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -4.984% | 2 | 16 | -32.328% |
| 2025-04-28 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +1.905% | 2 | 17 | -35.701% |
| 2025-04-25 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -1.563% | 2 | 15 | -34.476% |
| 2025-04-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.325% | 1 | 14 | -35.500% |
| 2025-04-21 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -13.200% | 2 | 13 | -38.935% |
| 2025-04-08 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | +1.353% | 10 | 14 | -46.995% |
| 2025-04-07 | 19.8500 | 19.8500 | 19.2100 | 19.2100 | +3.558% | 2 | 4 | -46.278% |
| 2025-04-04 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +3.056% | 2 | 4 | -44.367% |
| 2025-03-31 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +4.956% | 1 | 3 | -42.667% |
| 2025-03-25 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +0.292% | 1 | 2 | -39.825% |
| 2025-03-24 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | 0.000% | 1 | 1 | -39.649% |