IBIT271217P00053000
IBIT Dec 17 2027 53.00 Put
optionOPRA
InactiveSep 28, 2026
10.81USD-18.722%(-2.49)4Vol843OI
IBIT271217P00053000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -18.722% | 4 | 847 | 0.000% |
| 2026-08-31 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -5.674% | 1 | 846 | -18.722% |
| 2026-08-21 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -32.697% | 1 | 846 | -23.333% |
| 2026-06-25 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +6.507% | 10 | 856 | -48.401% |
| 2026-06-24 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | +10.692% | 10 | 851 | -45.043% |
| 2026-06-02 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | +23.061% | 1 | 850 | -39.167% |
| 2026-05-15 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -5.621% | 4 | 846 | -25.139% |
| 2026-04-23 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -12.018% | 10 | 836 | -29.346% |
| 2026-04-10 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | -9.048% | 1 | 836 | -37.838% |
| 2026-04-07 | 19.1100 | 19.1200 | 19.1100 | 19.1200 | -4.496% | 2 | 837 | -43.462% |
| 2026-03-27 | 20.0200 | 20.0200 | 20.0200 | 20.0200 | +2.667% | 1 | 839 | -46.004% |
| 2026-03-09 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +3.448% | 1 | 840 | -44.564% |
| 2026-03-05 | 18.7600 | 18.8500 | 18.7600 | 18.8500 | -7.598% | 2 | 840 | -42.653% |
| 2026-03-03 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +0.344% | 6 | 840 | -47.010% |
| 2026-02-05 | 20.3300 | 20.3300 | 20.3300 | 20.3300 | +13.449% | 1 | 846 | -46.827% |
| 2026-02-03 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | +7.628% | 2 | 845 | -39.676% |
| 2026-02-02 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +16.271% | 6 | 843 | -35.075% |
| 2026-01-21 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +3.768% | 1 | 843 | -24.511% |
| 2026-01-20 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +7.813% | 2 | 844 | -21.667% |
| 2026-01-16 | 12.9000 | 12.9000 | 12.8000 | 12.8000 | -7.246% | 7 | 841 | -15.547% |
| 2026-01-07 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +5.666% | 5 | 841 | -21.667% |
| 2026-01-05 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -8.028% | 22 | 819 | -17.228% |
| 2025-12-30 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -3.729% | 10 | 819 | -23.873% |
| 2025-12-29 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -1.007% | 1 | 829 | -26.712% |
| 2025-12-24 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -3.121% | 1 | 831 | -27.450% |
| 2025-12-17 | 15.4300 | 15.4500 | 15.3800 | 15.3800 | +1.720% | 4 | 831 | -29.714% |
| 2025-12-16 | 15.1500 | 15.1500 | 15.0700 | 15.1200 | +2.927% | 4 | 834 | -28.505% |
| 2025-12-12 | 14.7600 | 14.7600 | 14.6700 | 14.6900 | +2.085% | 12 | 833 | -26.413% |
| 2025-12-11 | 14.5000 | 14.5000 | 14.3900 | 14.3900 | -0.139% | 12 | 840 | -24.878% |
| 2025-12-05 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | +0.628% | 1 | 833 | -24.983% |
| 2025-12-04 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -6.405% | 1 | 832 | -24.511% |
| 2025-11-20 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +10.469% | 1 | 831 | -29.346% |
| 2025-11-17 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +9.227% | 6 | 830 | -21.949% |
| 2025-11-04 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +11.424% | 1 | 824 | -14.748% |
| 2025-10-29 | 11.1900 | 11.3800 | 11.1900 | 11.3800 | -4.450% | 2 | 823 | -5.009% |
| 2025-10-24 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -1.407% | 2 | 823 | -9.236% |
| 2025-10-23 | 11.9500 | 12.0800 | 11.9500 | 12.0800 | -2.972% | 20 | 825 | -10.513% |
| 2025-10-22 | 12.4000 | 12.6200 | 12.4000 | 12.4500 | +5.063% | 7 | 825 | -13.173% |
| 2025-10-21 | 11.6700 | 11.8500 | 11.6700 | 11.8500 | +30.650% | 18 | 820 | -8.776% |
| 2025-10-06 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -5.225% | 1 | 802 | +19.184% |
| 2025-10-01 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -10.309% | 1 | 803 | +12.957% |
| 2025-09-25 | 10.6000 | 10.6700 | 10.6000 | 10.6700 | +12.553% | 7 | 804 | +1.312% |
| 2025-09-19 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -2.268% | 1 | 808 | +14.030% |
| 2025-09-15 | 9.7800 | 9.7800 | 9.7000 | 9.7000 | -6.280% | 22 | 807 | +11.443% |
| 2025-09-02 | 10.4500 | 10.4500 | 10.3500 | 10.3500 | -3.721% | 56 | 805 | +4.444% |
| 2025-08-29 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +5.392% | 1 | 752 | +0.558% |
| 2025-08-28 | 10.1800 | 10.2000 | 10.1500 | 10.2000 | -1.449% | 207 | 752 | +5.980% |
| 2025-08-27 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -4.608% | 10 | 593 | +4.444% |
| 2025-08-26 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +9.596% | 10 | 595 | -0.369% |
| 2025-08-22 | 10.2500 | 10.2500 | 9.9000 | 9.9000 | -4.348% | 3 | 595 | +9.192% |
| 2025-08-21 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -2.358% | 10 | 593 | +4.444% |
| 2025-08-19 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +10.187% | 2 | 593 | +1.981% |
| 2025-08-11 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -3.317% | 2 | 595 | +12.370% |
| 2025-07-29 | 9.9800 | 9.9800 | 9.9500 | 9.9500 | +1.015% | 50 | 593 | +8.643% |
| 2025-07-22 | 9.8900 | 9.8900 | 9.8500 | 9.8500 | +0.510% | 7 | 556 | +9.746% |
| 2025-07-16 | 10.0000 | 10.0300 | 9.8000 | 9.8000 | -3.543% | 150 | 549 | +10.306% |
| 2025-07-15 | 10.2000 | 10.2200 | 9.9100 | 10.1600 | +4.742% | 338 | 399 | +6.398% |
| 2025-07-14 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -9.346% | 4 | 63 | +11.443% |
| 2025-07-10 | 10.8000 | 10.8000 | 10.7000 | 10.7000 | -5.310% | 2 | 59 | +1.028% |
| 2025-07-09 | 11.4500 | 11.4500 | 11.3000 | 11.3000 | -3.830% | 2 | 59 | -4.336% |
| 2025-07-07 | 11.8500 | 11.8500 | 11.6500 | 11.7500 | -3.689% | 4 | 59 | -8.000% |
| 2025-06-26 | 12.3500 | 12.3500 | 12.2000 | 12.2000 | -10.096% | 4 | 60 | -11.393% |
| 2025-06-02 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -5.501% | 1 | 60 | -20.339% |
| 2025-05-12 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -0.139% | 1 | 59 | -24.721% |
| 2025-05-09 | 14.5200 | 14.5200 | 14.3800 | 14.3800 | -10.461% | 6 | 59 | -24.826% |
| 2025-05-06 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -0.248% | 80 | 61 | -32.690% |
| 2025-05-05 | 16.1500 | 16.2000 | 16.1000 | 16.1000 | +1.899% | 80 | 84 | -32.857% |
| 2025-05-02 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -3.305% | 2 | 5 | -31.582% |
| 2025-05-01 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | -2.448% | 1 | 5 | -33.843% |
| 2025-04-30 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +1.392% | 1 | 6 | -35.463% |
| 2025-04-29 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | +2.736% | 1 | 5 | -34.564% |
| 2025-04-25 | 16.5500 | 16.5500 | 16.0800 | 16.0800 | -3.249% | 4 | 4 | -32.774% |
| 2025-04-24 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | +0.727% | 1 | 2 | -34.958% |
| 2025-04-23 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 0.000% | 1 | 1 | -34.485% |