IBIT271217P00058000
IBIT Dec 17 2027 58.00 Put
optionOPRA
InactiveOct 7, 2026
14.20USD-7.792%(-1.20)400Vol539OI
IBIT271217P00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 14.20 | 14.20 | 14.20 | 14.20 | -7.792% | 400 | 177 | 0.000% |
| 2026-09-18 | 15.36 | 15.40 | 15.36 | 15.40 | -13.239% | 68 | 197 | -7.792% |
| 2026-08-21 | 17.71 | 17.75 | 17.71 | 17.75 | -7.888% | 8 | 205 | -20.000% |
| 2026-08-20 | 19.20 | 19.36 | 19.20 | 19.27 | -14.772% | 68 | 150 | -26.310% |
| 2026-08-18 | 22.61 | 22.61 | 22.61 | 22.61 | -10.632% | 2 | 152 | -37.196% |
| 2026-06-30 | 25.30 | 25.30 | 25.30 | 25.30 | +3.476% | 3 | 155 | -43.874% |
| 2026-06-26 | 24.45 | 24.45 | 24.45 | 24.45 | +11.593% | 3 | 155 | -41.922% |
| 2026-06-15 | 21.91 | 21.91 | 21.91 | 21.91 | -8.288% | 7 | 157 | -35.189% |
| 2026-06-11 | 23.89 | 23.89 | 23.89 | 23.89 | +2.532% | 1 | 156 | -40.561% |
| 2026-06-04 | 23.25 | 23.30 | 23.25 | 23.30 | +22.826% | 6 | 156 | -39.056% |
| 2026-04-23 | 18.97 | 18.97 | 18.97 | 18.97 | -17.701% | 1 | 156 | -25.145% |
| 2026-03-26 | 23.05 | 23.05 | 23.05 | 23.05 | -2.123% | 1 | 156 | -38.395% |
| 2026-03-03 | 23.39 | 23.55 | 23.39 | 23.55 | -5.535% | 2 | 156 | -39.703% |
| 2026-03-02 | 24.93 | 24.93 | 24.93 | 24.93 | +2.847% | 3 | 157 | -43.041% |
| 2026-02-05 | 24.09 | 24.35 | 23.86 | 24.24 | +21.382% | 8 | 160 | -41.419% |
| 2026-02-02 | 20.22 | 20.22 | 19.97 | 19.97 | +5.942% | 15 | 160 | -28.893% |
| 2026-01-30 | 18.85 | 18.85 | 18.85 | 18.85 | +21.222% | 2 | 149 | -24.668% |
| 2026-01-15 | 15.55 | 15.55 | 15.55 | 15.55 | -4.484% | 2 | 149 | -8.682% |
| 2026-01-06 | 16.29 | 16.29 | 16.28 | 16.28 | -6.437% | 3 | 149 | -12.776% |
| 2025-12-30 | 17.40 | 17.40 | 17.40 | 17.40 | -3.333% | 3 | 146 | -18.391% |
| 2025-12-26 | 17.94 | 18.00 | 17.94 | 18.00 | -3.226% | 2 | 149 | -21.111% |
| 2025-12-17 | 18.62 | 18.62 | 18.59 | 18.60 | +1.974% | 4 | 150 | -23.656% |
| 2025-12-16 | 18.27 | 18.27 | 18.22 | 18.24 | -1.724% | 4 | 151 | -22.149% |
| 2025-12-15 | 18.56 | 18.56 | 18.56 | 18.56 | +4.977% | 2 | 150 | -23.491% |
| 2025-12-12 | 17.80 | 17.83 | 17.56 | 17.68 | +1.493% | 13 | 150 | -19.683% |
| 2025-12-11 | 17.56 | 17.56 | 17.42 | 17.42 | -3.437% | 13 | 156 | -18.485% |
| 2025-12-05 | 18.04 | 18.04 | 18.04 | 18.04 | +4.338% | 2 | 152 | -21.286% |
| 2025-12-04 | 17.29 | 17.29 | 17.29 | 17.29 | -7.441% | 1 | 152 | -17.872% |
| 2025-11-26 | 18.68 | 18.68 | 18.68 | 18.68 | -1.684% | 2 | 153 | -23.983% |
| 2025-11-24 | 19.00 | 19.00 | 19.00 | 19.00 | -4.666% | 10 | 153 | -25.263% |
| 2025-11-21 | 19.35 | 19.93 | 19.35 | 19.93 | +28.167% | 4 | 153 | -28.751% |
| 2025-11-13 | 15.55 | 15.55 | 15.55 | 15.55 | +7.020% | 2 | 155 | -8.682% |
| 2025-11-10 | 14.55 | 14.55 | 14.52 | 14.53 | -5.033% | 17 | 157 | -2.271% |
| 2025-11-07 | 15.20 | 15.30 | 15.20 | 15.30 | 0.000% | 14 | 156 | -7.190% |
| 2025-11-06 | 15.30 | 15.30 | 15.30 | 15.30 | +2.341% | 10 | 160 | -7.190% |
| 2025-11-05 | 14.95 | 14.95 | 14.95 | 14.95 | -3.735% | 2 | 157 | -5.017% |
| 2025-11-04 | 15.53 | 15.53 | 15.53 | 15.53 | +8.450% | 3 | 158 | -8.564% |
| 2025-11-03 | 14.32 | 14.32 | 14.32 | 14.32 | -0.762% | 14 | 158 | -0.838% |
| 2025-10-30 | 14.24 | 14.43 | 14.24 | 14.43 | +4.793% | 2 | 158 | -1.594% |
| 2025-10-29 | 13.77 | 13.77 | 13.77 | 13.77 | -9.586% | 1 | 158 | +3.123% |
| 2025-10-22 | 14.96 | 15.23 | 14.96 | 15.23 | +0.066% | 2 | 157 | -6.763% |
| 2025-10-17 | 15.22 | 15.22 | 15.22 | 15.22 | +27.045% | 3 | 157 | -6.702% |
| 2025-10-01 | 11.98 | 11.98 | 11.98 | 11.98 | -2.839% | 1 | 157 | +18.531% |
| 2025-09-29 | 12.25 | 12.33 | 12.25 | 12.33 | -5.008% | 2 | 156 | +15.166% |
| 2025-09-26 | 12.95 | 12.98 | 12.95 | 12.98 | -2.553% | 10 | 155 | +9.399% |
| 2025-08-26 | 13.32 | 13.32 | 13.32 | 13.32 | +9.360% | 3 | 151 | +6.607% |
| 2025-08-22 | 12.18 | 12.18 | 12.18 | 12.18 | -5.214% | 2 | 153 | +16.585% |
| 2025-08-19 | 12.85 | 12.85 | 12.85 | 12.85 | +4.302% | 4 | 155 | +10.506% |
| 2025-08-18 | 12.26 | 12.32 | 12.26 | 12.32 | +2.667% | 4 | 157 | +15.260% |
| 2025-08-12 | 12.00 | 12.00 | 12.00 | 12.00 | -1.881% | 50 | 157 | +18.333% |
| 2025-08-11 | 11.75 | 12.23 | 11.75 | 12.23 | -0.569% | 11 | 157 | +16.108% |
| 2025-08-07 | 12.30 | 12.30 | 12.30 | 12.30 | -1.757% | 2 | 157 | +15.447% |
| 2025-08-06 | 12.53 | 12.53 | 12.52 | 12.52 | -2.870% | 2 | 155 | +13.419% |
| 2025-08-04 | 12.89 | 12.89 | 12.89 | 12.89 | +5.656% | 2 | 153 | +10.163% |
| 2025-07-29 | 12.20 | 12.20 | 12.20 | 12.20 | -1.771% | 20 | 153 | +16.393% |
| 2025-07-25 | 12.42 | 12.42 | 12.42 | 12.42 | +3.500% | 100 | 170 | +14.332% |
| 2025-07-24 | 12.01 | 12.01 | 12.00 | 12.00 | -4.762% | 100 | 270 | +18.333% |
| 2025-07-21 | 12.60 | 12.60 | 12.60 | 12.60 | +2.941% | 10 | 170 | +12.698% |
| 2025-07-18 | 12.25 | 12.25 | 12.24 | 12.24 | +0.328% | 11 | 160 | +16.013% |
| 2025-07-17 | 12.20 | 12.20 | 12.20 | 12.20 | +0.082% | 10 | 169 | +16.393% |
| 2025-07-16 | 12.19 | 12.19 | 12.19 | 12.19 | -1.535% | 1 | 179 | +16.489% |
| 2025-07-11 | 12.48 | 12.50 | 12.35 | 12.38 | -5.856% | 4 | 179 | +14.701% |
| 2025-07-10 | 13.25 | 13.25 | 13.15 | 13.15 | -4.364% | 2 | 179 | +7.985% |
| 2025-07-09 | 13.65 | 13.75 | 13.65 | 13.75 | -0.722% | 2 | 179 | +3.273% |
| 2025-07-08 | 14.00 | 14.00 | 13.85 | 13.85 | -2.465% | 2 | 179 | +2.527% |
| 2025-07-07 | 14.35 | 14.35 | 14.20 | 14.20 | -1.594% | 6 | 179 | 0.000% |
| 2025-07-02 | 14.43 | 14.43 | 14.43 | 14.43 | -3.478% | 2 | 179 | -1.594% |
| 2025-07-01 | 14.95 | 14.95 | 14.95 | 14.95 | -3.486% | 1 | 179 | -5.017% |
| 2025-06-24 | 15.49 | 15.49 | 15.49 | 15.49 | -2.640% | 1 | 180 | -8.328% |
| 2025-06-23 | 15.95 | 16.47 | 15.91 | 15.91 | +2.249% | 16 | 179 | -10.748% |
| 2025-06-09 | 15.55 | 15.70 | 15.55 | 15.56 | -3.354% | 50 | 167 | -8.740% |
| 2025-06-06 | 16.07 | 16.10 | 15.90 | 16.10 | -2.424% | 136 | 192 | -11.801% |
| 2025-06-05 | 16.50 | 16.50 | 16.50 | 16.50 | +1.227% | 17 | 243 | -13.939% |
| 2025-05-28 | 16.30 | 16.30 | 16.30 | 16.30 | +2.003% | 1 | 243 | -12.883% |
| 2025-05-27 | 15.86 | 15.98 | 15.85 | 15.98 | -2.502% | 92 | 244 | -11.139% |
| 2025-05-21 | 16.08 | 16.39 | 16.08 | 16.39 | -0.546% | 11 | 153 | -13.362% |
| 2025-05-20 | 16.48 | 16.48 | 16.48 | 16.48 | -0.423% | 1 | 144 | -13.835% |
| 2025-05-19 | 16.55 | 16.60 | 16.55 | 16.55 | -3.442% | 50 | 143 | -14.199% |
| 2025-05-16 | 16.83 | 17.14 | 16.83 | 17.14 | +1.721% | 4 | 101 | -17.153% |
| 2025-05-15 | 17.00 | 17.00 | 16.85 | 16.85 | -1.347% | 7 | 99 | -15.727% |
| 2025-05-14 | 17.08 | 17.08 | 17.08 | 17.08 | +1.970% | 1 | 92 | -16.862% |
| 2025-05-13 | 17.15 | 17.15 | 16.75 | 16.75 | -3.179% | 101 | 91 | -15.224% |
| 2025-05-09 | 17.25 | 17.33 | 17.25 | 17.30 | -27.766% | 110 | 55 | -17.919% |
| 2025-04-07 | 23.95 | 23.95 | 23.95 | 23.95 | +12.600% | 1 | 1 | -40.710% |
| 2025-03-24 | 21.27 | 21.27 | 21.27 | 21.27 | 0.000% | 1 | 1 | -33.239% |