IBIT271217P00057000
IBIT Dec 17 2027 57.00 Put
optionOPRA
EODOct 16, 2026
14.00USD+4.712%(+0.63)1Vol155OI
IBIT271217P00057000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 14.00 | 14.00 | 14.00 | 14.00 | +4.712% | 1 | 155 | 0.000% |
| 2026-10-07 | 13.37 | 13.37 | 13.37 | 13.37 | -1.109% | 1 | 154 | +4.712% |
| 2026-09-21 | 13.52 | 13.52 | 13.52 | 13.52 | -11.807% | 1 | 155 | +3.550% |
| 2026-09-14 | 15.33 | 15.33 | 15.33 | 15.33 | -5.370% | 1 | 154 | -8.676% |
| 2026-09-08 | 16.20 | 16.20 | 16.20 | 16.20 | +2.467% | 2 | 157 | -13.580% |
| 2026-09-04 | 15.67 | 15.81 | 15.50 | 15.81 | -2.468% | 3 | 154 | -11.448% |
| 2026-08-28 | 16.40 | 16.40 | 16.21 | 16.21 | -4.591% | 8 | 150 | -13.634% |
| 2026-08-21 | 16.99 | 16.99 | 16.99 | 16.99 | -21.669% | 1 | 151 | -17.599% |
| 2026-08-18 | 21.69 | 21.69 | 21.69 | 21.69 | -10.814% | 2 | 151 | -35.454% |
| 2026-07-01 | 24.32 | 24.32 | 24.32 | 24.32 | +8.912% | 3 | 151 | -42.434% |
| 2026-06-18 | 22.33 | 22.33 | 22.33 | 22.33 | -0.446% | 9 | 142 | -37.304% |
| 2026-06-08 | 22.43 | 22.43 | 22.43 | 22.43 | -0.971% | 2 | 140 | -37.584% |
| 2026-06-04 | 22.43 | 22.65 | 22.43 | 22.65 | +34.421% | 9 | 146 | -38.190% |
| 2026-05-05 | 16.85 | 16.85 | 16.85 | 16.85 | -6.752% | 1 | 145 | -16.914% |
| 2026-04-24 | 18.07 | 18.07 | 18.07 | 18.07 | -19.510% | 3 | 145 | -22.524% |
| 2026-02-10 | 22.45 | 22.45 | 22.45 | 22.45 | -9.803% | 11 | 145 | -37.639% |
| 2026-02-05 | 22.81 | 24.90 | 22.81 | 24.89 | +49.042% | 12 | 139 | -43.753% |
| 2026-01-26 | 16.70 | 16.70 | 16.70 | 16.70 | +3.727% | 7 | 143 | -16.168% |
| 2026-01-20 | 16.10 | 16.10 | 16.10 | 16.10 | -4.734% | 2 | 150 | -13.043% |
| 2025-12-31 | 16.90 | 16.90 | 16.90 | 16.90 | -2.874% | 1 | 150 | -17.160% |
| 2025-12-24 | 17.40 | 17.40 | 17.40 | 17.40 | -2.576% | 5 | 150 | -19.540% |
| 2025-12-17 | 17.94 | 17.95 | 17.50 | 17.86 | +1.420% | 8 | 150 | -21.613% |
| 2025-12-16 | 17.66 | 17.66 | 17.60 | 17.61 | +3.224% | 8 | 150 | -20.500% |
| 2025-12-12 | 17.21 | 17.23 | 16.95 | 17.06 | +1.367% | 26 | 150 | -17.937% |
| 2025-12-11 | 16.95 | 16.95 | 16.80 | 16.83 | -5.714% | 26 | 156 | -16.815% |
| 2025-11-26 | 17.85 | 17.85 | 17.85 | 17.85 | +10.870% | 30 | 181 | -21.569% |
| 2025-11-14 | 15.85 | 16.10 | 15.63 | 16.10 | +5.298% | 7 | 181 | -13.043% |
| 2025-11-13 | 15.29 | 15.29 | 15.29 | 15.29 | +3.311% | 1 | 179 | -8.437% |
| 2025-11-12 | 14.80 | 14.80 | 14.80 | 14.80 | +0.680% | 11 | 180 | -5.405% |
| 2025-11-06 | 14.74 | 14.80 | 14.70 | 14.70 | +1.031% | 11 | 170 | -4.762% |
| 2025-11-04 | 14.10 | 14.55 | 14.05 | 14.55 | +9.646% | 11 | 166 | -3.780% |
| 2025-10-29 | 13.20 | 13.38 | 13.14 | 13.27 | -3.980% | 4 | 166 | +5.501% |
| 2025-10-24 | 13.82 | 13.82 | 13.82 | 13.82 | +18.627% | 1 | 167 | +1.302% |
| 2025-09-29 | 11.60 | 11.65 | 11.60 | 11.65 | +0.866% | 8 | 166 | +20.172% |
| 2025-09-17 | 11.55 | 11.55 | 11.55 | 11.55 | -0.431% | 2 | 172 | +21.212% |
| 2025-09-11 | 11.60 | 11.60 | 11.60 | 11.60 | -3.091% | 2 | 172 | +20.690% |
| 2025-09-09 | 11.97 | 11.97 | 11.97 | 11.97 | -7.065% | 1 | 170 | +16.959% |
| 2025-08-26 | 12.88 | 12.88 | 12.88 | 12.88 | +1.818% | 2 | 168 | +8.696% |
| 2025-08-25 | 12.65 | 12.65 | 12.65 | 12.65 | +4.545% | 3 | 168 | +10.672% |
| 2025-08-18 | 12.10 | 12.10 | 12.10 | 12.10 | +3.596% | 1 | 171 | +15.702% |
| 2025-08-14 | 11.68 | 11.68 | 11.68 | 11.68 | -1.849% | 3 | 170 | +19.863% |
| 2025-07-30 | 11.90 | 11.90 | 11.90 | 11.90 | +1.277% | 3 | 170 | +17.647% |
| 2025-07-29 | 11.60 | 11.75 | 11.60 | 11.75 | +0.427% | 2 | 170 | +19.149% |
| 2025-07-18 | 11.85 | 11.85 | 11.70 | 11.70 | -1.681% | 5 | 170 | +19.658% |
| 2025-07-15 | 12.00 | 12.00 | 11.90 | 11.90 | +3.209% | 51 | 168 | +17.647% |
| 2025-07-14 | 11.31 | 11.53 | 11.31 | 11.53 | -4.474% | 5 | 185 | +21.422% |
| 2025-07-11 | 12.07 | 12.07 | 12.07 | 12.07 | -4.434% | 5 | 182 | +15.990% |
| 2025-07-10 | 12.75 | 12.75 | 12.63 | 12.63 | -5.038% | 2 | 182 | +10.847% |
| 2025-07-09 | 13.45 | 13.45 | 13.30 | 13.30 | 0.000% | 2 | 182 | +5.263% |
| 2025-07-08 | 13.40 | 13.40 | 13.30 | 13.30 | -3.061% | 2 | 183 | +5.263% |
| 2025-07-07 | 14.08 | 14.08 | 13.70 | 13.72 | -13.602% | 5 | 183 | +2.041% |
| 2025-06-23 | 15.60 | 15.88 | 15.60 | 15.88 | +6.292% | 9 | 183 | -11.839% |
| 2025-06-12 | 14.94 | 14.94 | 14.94 | 14.94 | -5.919% | 1 | 179 | -6.292% |
| 2025-06-05 | 15.72 | 15.88 | 15.72 | 15.88 | +3.251% | 9 | 179 | -11.839% |
| 2025-05-27 | 15.38 | 15.38 | 15.38 | 15.38 | -6.505% | 1 | 182 | -8.973% |
| 2025-05-19 | 16.45 | 16.45 | 16.45 | 16.45 | +0.858% | 50 | 182 | -14.894% |
| 2025-05-15 | 16.75 | 16.75 | 16.25 | 16.31 | -1.271% | 161 | 185 | -14.163% |
| 2025-05-14 | 16.40 | 16.52 | 16.40 | 16.52 | +1.164% | 11 | 138 | -15.254% |
| 2025-05-13 | 16.33 | 16.33 | 16.33 | 16.33 | -1.030% | 1 | 127 | -14.268% |
| 2025-05-12 | 16.45 | 16.55 | 16.45 | 16.50 | -1.434% | 100 | 128 | -15.152% |
| 2025-05-09 | 16.74 | 16.74 | 16.74 | 16.74 | -1.991% | 100 | 125 | -16.368% |
| 2025-05-08 | 17.50 | 17.53 | 17.08 | 17.08 | -4.847% | 52 | 99 | -18.033% |
| 2025-05-07 | 17.93 | 18.01 | 17.93 | 17.95 | 0.000% | 98 | 98 | -22.006% |