IBIT271217P00054000
IBIT Dec 17 2027 54.00 Put
optionOPRA
InactiveSep 15, 2026
14.39USD-0.069%(-0.01)1Vol230OI
IBIT271217P00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-15 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -0.069% | 1 | 229 | 0.000% |
| 2026-08-25 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -2.307% | 25 | 229 | -0.069% |
| 2026-08-21 | 14.7300 | 14.7400 | 14.7300 | 14.7400 | -22.787% | 2 | 228 | -2.374% |
| 2026-08-12 | 19.0900 | 19.0900 | 19.0900 | 19.0900 | +0.739% | 1 | 229 | -24.620% |
| 2026-07-16 | 18.9600 | 18.9600 | 18.9500 | 18.9500 | -2.067% | 2 | 230 | -24.063% |
| 2026-07-10 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -9.790% | 6 | 230 | -25.633% |
| 2026-06-24 | 20.8500 | 21.4500 | 20.7500 | 21.4500 | +2.878% | 102 | 156 | -32.914% |
| 2026-06-23 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -2.797% | 15 | 156 | -30.983% |
| 2026-06-05 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +5.250% | 1 | 156 | -32.914% |
| 2026-03-06 | 20.3800 | 20.3800 | 20.3800 | 20.3800 | -8.281% | 2 | 156 | -29.392% |
| 2026-02-24 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | +7.136% | 5 | 157 | -35.239% |
| 2026-02-20 | 20.6700 | 20.8000 | 20.6700 | 20.7400 | -4.644% | 8 | 157 | -30.617% |
| 2026-02-12 | 20.8700 | 21.7500 | 20.8700 | 21.7500 | +10.127% | 20 | 157 | -33.839% |
| 2026-02-05 | 19.9600 | 19.9600 | 19.7500 | 19.7500 | +20.648% | 4 | 155 | -27.139% |
| 2026-01-30 | 16.2200 | 16.3700 | 16.2200 | 16.3700 | +10.908% | 6 | 157 | -12.095% |
| 2026-01-26 | 14.7700 | 14.7700 | 14.7600 | 14.7600 | +14.685% | 2 | 157 | -2.507% |
| 2026-01-14 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | -7.410% | 1 | 157 | +11.810% |
| 2026-01-12 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +0.871% | 1 | 157 | +3.525% |
| 2026-01-05 | 13.7200 | 13.7800 | 13.7200 | 13.7800 | -7.517% | 2 | 156 | +4.427% |
| 2025-12-30 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -3.560% | 1 | 156 | -3.423% |
| 2025-12-24 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -3.256% | 5 | 157 | -6.861% |
| 2025-12-17 | 16.2500 | 16.2500 | 15.9600 | 15.9700 | +1.655% | 8 | 157 | -9.894% |
| 2025-12-16 | 15.7700 | 15.7700 | 15.7000 | 15.7100 | +2.949% | 8 | 158 | -8.402% |
| 2025-12-12 | 15.3700 | 15.3800 | 15.2300 | 15.2600 | +2.005% | 25 | 156 | -5.701% |
| 2025-12-11 | 15.0500 | 15.1300 | 14.9600 | 14.9600 | +2.396% | 25 | 171 | -3.810% |
| 2025-12-09 | 14.6500 | 14.6500 | 14.6100 | 14.6100 | -2.535% | 3 | 157 | -1.506% |
| 2025-12-02 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -6.721% | 2 | 157 | -4.003% |
| 2025-11-24 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -6.023% | 1 | 157 | -10.454% |
| 2025-11-21 | 17.1800 | 17.1800 | 17.1000 | 17.1000 | +19.832% | 2 | 157 | -15.848% |
| 2025-11-17 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | +0.493% | 2 | 156 | +0.841% |
| 2025-11-14 | 14.2500 | 14.2500 | 14.0000 | 14.2000 | +7.576% | 3 | 154 | +1.338% |
| 2025-11-12 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +4.348% | 1 | 154 | +9.015% |
| 2025-11-05 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +4.545% | 1 | 154 | +13.755% |
| 2025-11-03 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +1.852% | 1 | 154 | +18.926% |
| 2025-10-29 | 11.7000 | 11.8800 | 11.7000 | 11.8800 | -8.404% | 2 | 154 | +21.128% |
| 2025-10-22 | 12.7400 | 12.9700 | 12.7400 | 12.9700 | +7.190% | 2 | 154 | +10.948% |
| 2025-10-15 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +6.985% | 4 | 154 | +18.926% |
| 2025-10-13 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | +0.712% | 14 | 154 | +27.233% |
| 2025-10-10 | 10.4500 | 11.3100 | 10.4500 | 11.2300 | +19.468% | 64 | 154 | +28.139% |
| 2025-10-06 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -5.528% | 1 | 98 | +53.085% |
| 2025-10-01 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -6.835% | 10 | 98 | +44.623% |
| 2025-09-25 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -5.151% | 14 | 108 | +34.738% |
| 2025-08-29 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +14.315% | 1 | 111 | +27.798% |
| 2025-08-13 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -1.005% | 15 | 111 | +46.091% |
| 2025-08-11 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -4.327% | 2 | 126 | +44.623% |
| 2025-08-08 | 10.4400 | 10.4400 | 10.3700 | 10.4000 | +0.193% | 24 | 125 | +38.365% |
| 2025-08-07 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -5.032% | 1 | 122 | +38.632% |
| 2025-08-01 | 10.6800 | 10.9300 | 10.6800 | 10.9300 | +6.014% | 7 | 122 | +31.656% |
| 2025-07-30 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -0.194% | 1 | 118 | +39.573% |
| 2025-07-23 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +0.780% | 18 | 117 | +39.303% |
| 2025-07-22 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.389% | 1 | 99 | +40.390% |
| 2025-07-18 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +0.488% | 13 | 98 | +39.845% |
| 2025-07-17 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +0.196% | 1 | 85 | +40.527% |
| 2025-07-16 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -2.667% | 1 | 85 | +40.802% |
| 2025-07-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.960% | 1 | 84 | +37.048% |
| 2025-07-14 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | -14.552% | 102 | 83 | +42.475% |
| 2025-07-09 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -0.253% | 5 | 134 | +21.743% |
| 2025-07-08 | 11.9500 | 11.9500 | 11.8500 | 11.8500 | -2.869% | 2 | 132 | +21.435% |
| 2025-07-07 | 12.3500 | 12.3500 | 12.2000 | 12.2000 | -4.314% | 2 | 132 | +17.951% |
| 2025-07-01 | 12.9000 | 12.9000 | 12.7500 | 12.7500 | 0.000% | 2 | 132 | +12.863% |
| 2025-06-26 | 12.9000 | 12.9000 | 12.7500 | 12.7500 | -8.339% | 2 | 132 | +12.863% |
| 2025-06-23 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | +2.885% | 11 | 132 | +3.451% |
| 2025-06-17 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -0.295% | 102 | 121 | +6.435% |
| 2025-06-13 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -2.586% | 2 | 35 | +6.121% |
| 2025-06-04 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | +1.606% | 1 | 35 | +3.376% |
| 2025-06-03 | 13.7700 | 13.7700 | 13.6900 | 13.7000 | -1.792% | 19 | 35 | +5.036% |
| 2025-05-28 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -6.814% | 1 | 16 | +3.154% |
| 2025-05-09 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | -9.710% | 2 | 16 | -3.874% |
| 2025-05-06 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | -1.015% | 1 | 16 | -13.209% |
| 2025-05-01 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -2.899% | 1 | 15 | -14.090% |
| 2025-04-30 | 16.9500 | 17.2500 | 16.9500 | 17.2500 | -0.347% | 3 | 14 | -16.580% |
| 2025-04-28 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | -0.631% | 2 | 12 | -16.869% |
| 2025-04-25 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | 0.000% | 20 | 10 | -17.394% |