IBIT271217P00056000
IBIT Dec 17 2027 56.00 Put
optionOPRA
EODOct 16, 2026
13.28USD+4.815%(+0.61)1Vol107OI
IBIT271217P00056000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 13.28 | 13.28 | 13.28 | 13.28 | +4.815% | 1 | 106 | 0.000% |
| 2026-10-07 | 12.75 | 12.75 | 12.67 | 12.67 | -18.258% | 2 | 106 | +4.815% |
| 2026-09-11 | 15.50 | 15.50 | 15.50 | 15.50 | -25.979% | 3 | 109 | -14.323% |
| 2026-08-13 | 20.93 | 20.94 | 20.93 | 20.94 | 0.000% | 3 | 106 | -36.581% |
| 2026-08-11 | 20.94 | 20.94 | 20.94 | 20.94 | -0.286% | 5 | 109 | -36.581% |
| 2026-07-10 | 21.05 | 21.05 | 21.00 | 21.00 | -10.295% | 14 | 103 | -36.762% |
| 2026-07-01 | 23.41 | 23.41 | 23.41 | 23.41 | +12.386% | 1 | 102 | -43.272% |
| 2026-06-17 | 20.83 | 20.83 | 20.83 | 20.83 | -5.016% | 1 | 102 | -36.246% |
| 2026-06-08 | 21.93 | 21.93 | 21.93 | 21.93 | +17.210% | 1 | 102 | -39.444% |
| 2026-06-01 | 18.71 | 18.71 | 18.71 | 18.71 | -14.722% | 10 | 102 | -29.022% |
| 2026-02-13 | 21.94 | 21.94 | 21.94 | 21.94 | -10.119% | 4 | 98 | -39.471% |
| 2026-02-05 | 22.05 | 24.41 | 22.05 | 24.41 | +57.281% | 2 | 98 | -45.596% |
| 2026-01-08 | 15.52 | 15.52 | 15.52 | 15.52 | -7.066% | 3 | 100 | -14.433% |
| 2025-12-19 | 16.71 | 16.71 | 16.70 | 16.70 | -3.412% | 2 | 97 | -20.479% |
| 2025-12-17 | 17.31 | 17.34 | 16.87 | 17.29 | +1.766% | 4 | 97 | -23.193% |
| 2025-12-16 | 16.99 | 16.99 | 16.94 | 16.99 | -2.803% | 4 | 99 | -21.836% |
| 2025-12-15 | 17.48 | 17.48 | 17.48 | 17.48 | +6.261% | 2 | 96 | -24.027% |
| 2025-12-12 | 16.53 | 16.58 | 16.43 | 16.45 | +1.732% | 13 | 94 | -19.271% |
| 2025-12-11 | 16.26 | 16.27 | 16.17 | 16.17 | -7.335% | 13 | 100 | -17.873% |
| 2025-11-25 | 17.45 | 17.45 | 17.45 | 17.45 | +3.561% | 3 | 90 | -23.897% |
| 2025-11-19 | 16.85 | 16.85 | 16.85 | 16.85 | +3.629% | 2 | 90 | -21.187% |
| 2025-11-17 | 15.74 | 16.26 | 15.74 | 16.26 | +16.810% | 4 | 90 | -18.327% |
| 2025-11-05 | 13.92 | 13.92 | 13.92 | 13.92 | +3.188% | 1 | 90 | -4.598% |
| 2025-11-04 | 13.49 | 13.49 | 13.49 | 13.49 | +1.811% | 3 | 89 | -1.557% |
| 2025-10-30 | 13.07 | 13.25 | 13.07 | 13.25 | +2.953% | 2 | 86 | +0.226% |
| 2025-10-29 | 12.63 | 12.87 | 12.63 | 12.87 | -8.137% | 2 | 85 | +3.186% |
| 2025-10-22 | 13.77 | 14.01 | 13.77 | 14.01 | +22.572% | 2 | 85 | -5.211% |
| 2025-10-10 | 11.30 | 11.43 | 11.30 | 11.43 | +4.384% | 14 | 84 | +16.185% |
| 2025-09-15 | 10.97 | 10.97 | 10.95 | 10.95 | -1.351% | 102 | 84 | +21.279% |
| 2025-09-12 | 11.10 | 11.10 | 11.10 | 11.10 | -4.393% | 4 | 136 | +19.640% |
| 2025-09-05 | 11.61 | 11.61 | 11.61 | 11.61 | -1.527% | 10 | 136 | +14.384% |
| 2025-08-21 | 11.79 | 11.79 | 11.79 | 11.79 | +4.152% | 1 | 141 | +12.638% |
| 2025-08-18 | 11.32 | 11.32 | 11.32 | 11.32 | +0.444% | 1 | 141 | +17.314% |
| 2025-08-08 | 11.27 | 11.27 | 11.27 | 11.27 | -2.509% | 1 | 140 | +17.835% |
| 2025-08-06 | 11.56 | 11.56 | 11.56 | 11.56 | +2.391% | 1 | 141 | +14.879% |
| 2025-07-29 | 11.15 | 11.29 | 11.15 | 11.29 | +0.984% | 2 | 141 | +17.626% |
| 2025-07-28 | 11.20 | 11.20 | 11.18 | 11.18 | -1.498% | 2 | 141 | +18.784% |
| 2025-07-21 | 11.35 | 11.35 | 11.35 | 11.35 | +2.715% | 3 | 143 | +17.004% |
| 2025-07-14 | 10.85 | 11.05 | 10.85 | 11.05 | -3.240% | 106 | 140 | +20.181% |
| 2025-07-11 | 11.50 | 11.50 | 11.36 | 11.42 | -7.530% | 8 | 38 | +16.287% |
| 2025-07-10 | 12.35 | 12.35 | 12.35 | 12.35 | -2.679% | 1 | 38 | +7.530% |
| 2025-07-09 | 12.95 | 12.95 | 12.69 | 12.69 | -3.130% | 6 | 39 | +4.649% |
| 2025-07-08 | 13.05 | 13.10 | 13.05 | 13.10 | -0.758% | 2 | 41 | +1.374% |
| 2025-07-07 | 13.28 | 13.28 | 13.20 | 13.20 | -5.104% | 21 | 39 | +0.606% |
| 2025-06-27 | 13.91 | 13.91 | 13.91 | 13.91 | +0.797% | 1 | 25 | -4.529% |
| 2025-06-26 | 13.95 | 13.95 | 13.80 | 13.80 | -5.155% | 2 | 24 | -3.768% |
| 2025-06-17 | 14.55 | 14.55 | 14.55 | 14.55 | -3.322% | 1 | 23 | -8.729% |
| 2025-05-29 | 15.05 | 15.05 | 15.05 | 15.05 | +1.210% | 1 | 22 | -11.761% |
| 2025-05-27 | 14.87 | 14.87 | 14.87 | 14.87 | -0.535% | 1 | 22 | -10.693% |
| 2025-05-21 | 15.00 | 15.00 | 14.95 | 14.95 | -7.602% | 6 | 22 | -11.171% |
| 2025-05-12 | 16.18 | 16.18 | 16.18 | 16.18 | 0.000% | 1 | 19 | -17.923% |
| 2025-05-09 | 16.18 | 16.18 | 16.18 | 16.18 | -2.647% | 2 | 18 | -17.923% |
| 2025-05-08 | 16.80 | 16.80 | 16.62 | 16.62 | -9.428% | 2 | 17 | -20.096% |
| 2025-04-23 | 18.35 | 18.35 | 18.35 | 18.35 | -3.166% | 1 | 15 | -27.629% |
| 2025-04-22 | 19.11 | 19.11 | 18.95 | 18.95 | -3.168% | 3 | 14 | -29.921% |
| 2025-04-21 | 19.57 | 19.57 | 19.57 | 19.57 | -11.807% | 1 | 11 | -32.141% |
| 2025-04-09 | 22.19 | 22.19 | 22.19 | 22.19 | 0.000% | 10 | 10 | -40.153% |