IBIT271217P00059000
IBIT Dec 17 2027 59.00 Put
optionOPRA
EODOct 15, 2026
15.90USD-37.647%(-9.60)1Vol448OI
IBIT271217P00059000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 15.90 | 15.90 | 15.90 | 15.90 | -37.647% | 1 | 448 | 0.000% |
| 2026-06-26 | 25.50 | 25.50 | 25.50 | 25.50 | +11.744% | 2 | 446 | -37.647% |
| 2026-06-15 | 22.82 | 22.82 | 22.82 | 22.82 | -6.857% | 15 | 461 | -30.324% |
| 2026-06-04 | 24.50 | 24.50 | 24.50 | 24.50 | +4.701% | 6 | 461 | -35.102% |
| 2026-06-03 | 23.45 | 23.45 | 23.40 | 23.40 | +27.869% | 7 | 464 | -32.051% |
| 2026-05-11 | 18.30 | 18.30 | 18.30 | 18.30 | -5.524% | 10 | 464 | -13.115% |
| 2026-04-22 | 19.37 | 19.37 | 19.37 | 19.37 | -19.627% | 1 | 464 | -17.914% |
| 2026-03-26 | 24.10 | 24.10 | 24.10 | 24.10 | -0.495% | 2 | 463 | -34.025% |
| 2026-03-03 | 24.20 | 24.22 | 24.15 | 24.22 | -5.942% | 5 | 464 | -34.352% |
| 2026-03-02 | 25.75 | 25.75 | 25.75 | 25.75 | +6.625% | 3 | 464 | -38.252% |
| 2026-02-09 | 24.15 | 24.15 | 24.15 | 24.15 | -0.248% | 10 | 464 | -34.161% |
| 2026-02-06 | 24.21 | 24.21 | 24.21 | 24.21 | -2.103% | 36 | 464 | -34.325% |
| 2026-02-05 | 24.88 | 24.88 | 24.66 | 24.73 | +32.814% | 4 | 474 | -35.706% |
| 2025-12-26 | 18.53 | 18.62 | 18.53 | 18.62 | -3.122% | 3 | 474 | -14.608% |
| 2025-12-17 | 19.32 | 19.32 | 19.22 | 19.22 | +1.747% | 4 | 476 | -17.274% |
| 2025-12-16 | 18.94 | 18.94 | 18.87 | 18.89 | +2.719% | 4 | 476 | -15.828% |
| 2025-12-12 | 18.49 | 18.49 | 18.37 | 18.39 | +1.884% | 13 | 476 | -13.540% |
| 2025-12-11 | 18.17 | 18.17 | 18.04 | 18.05 | -2.957% | 13 | 476 | -11.911% |
| 2025-12-08 | 18.50 | 18.60 | 18.45 | 18.60 | -9.268% | 39 | 476 | -14.516% |
| 2025-11-21 | 20.50 | 20.50 | 20.50 | 20.50 | +11.232% | 1 | 499 | -22.439% |
| 2025-11-20 | 18.43 | 18.43 | 18.43 | 18.43 | -2.435% | 2 | 499 | -13.728% |
| 2025-11-19 | 18.89 | 18.89 | 18.89 | 18.89 | +6.423% | 10 | 500 | -15.828% |
| 2025-11-18 | 17.71 | 17.75 | 17.71 | 17.75 | -1.934% | 4 | 507 | -10.423% |
| 2025-11-17 | 17.83 | 18.10 | 17.83 | 18.10 | +5.233% | 40 | 505 | -12.155% |
| 2025-11-14 | 17.20 | 17.20 | 17.20 | 17.20 | +7.500% | 1 | 467 | -7.558% |
| 2025-11-12 | 15.94 | 16.00 | 15.94 | 16.00 | +2.762% | 3 | 467 | -0.625% |
| 2025-11-11 | 15.57 | 15.57 | 15.57 | 15.57 | +3.113% | 1 | 467 | +2.119% |
| 2025-11-10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.127% | 4 | 467 | +5.298% |
| 2025-11-06 | 15.75 | 15.75 | 15.75 | 15.75 | +3.143% | 1 | 467 | +0.952% |
| 2025-11-05 | 15.36 | 15.36 | 15.25 | 15.27 | -6.031% | 7 | 468 | +4.126% |
| 2025-11-04 | 16.25 | 16.25 | 16.25 | 16.25 | +12.069% | 1 | 462 | -2.154% |
| 2025-10-14 | 14.50 | 14.50 | 14.50 | 14.50 | +10.099% | 1 | 461 | +9.655% |
| 2025-08-20 | 13.17 | 13.17 | 13.17 | 13.17 | +4.524% | 39 | 462 | +20.729% |
| 2025-08-14 | 12.60 | 12.60 | 12.60 | 12.60 | +4.391% | 47 | 482 | +26.190% |
| 2025-08-13 | 12.07 | 12.07 | 12.07 | 12.07 | -6.143% | 8 | 443 | +31.732% |
| 2025-08-07 | 12.83 | 12.86 | 12.83 | 12.86 | -2.943% | 10 | 435 | +23.639% |
| 2025-08-05 | 13.15 | 13.25 | 13.15 | 13.25 | +4.167% | 33 | 427 | +20.000% |
| 2025-07-29 | 12.60 | 12.72 | 12.60 | 12.72 | -1.395% | 2 | 417 | +25.000% |
| 2025-07-25 | 13.05 | 13.05 | 12.90 | 12.90 | +1.575% | 58 | 416 | +23.256% |
| 2025-07-18 | 12.84 | 12.84 | 12.70 | 12.70 | -0.781% | 2 | 399 | +25.197% |
| 2025-07-11 | 12.95 | 12.95 | 12.80 | 12.80 | -6.090% | 2 | 399 | +24.219% |
| 2025-07-10 | 13.70 | 13.75 | 13.60 | 13.63 | -5.017% | 4 | 399 | +16.654% |
| 2025-07-08 | 14.50 | 14.50 | 14.35 | 14.35 | -5.592% | 2 | 400 | +10.801% |
| 2025-07-07 | 14.40 | 15.20 | 14.40 | 15.20 | -1.299% | 31 | 400 | +4.605% |
| 2025-06-30 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 83 | 417 | +3.247% |
| 2025-06-27 | 15.20 | 15.63 | 15.20 | 15.40 | 0.000% | 10 | 334 | +3.247% |
| 2025-06-25 | 15.45 | 15.59 | 15.40 | 15.40 | -4.644% | 103 | 329 | +3.247% |
| 2025-06-24 | 16.15 | 16.15 | 16.15 | 16.15 | +1.381% | 10 | 339 | -1.548% |
| 2025-06-12 | 16.03 | 16.03 | 15.93 | 15.93 | +2.774% | 30 | 329 | -0.188% |
| 2025-06-10 | 15.85 | 15.85 | 15.50 | 15.50 | -4.615% | 51 | 299 | +2.581% |
| 2025-06-09 | 16.23 | 16.50 | 16.15 | 16.25 | -3.159% | 38 | 299 | -2.154% |
| 2025-06-04 | 16.72 | 16.78 | 16.65 | 16.78 | +0.539% | 5 | 315 | -5.244% |
| 2025-06-03 | 16.50 | 16.69 | 16.50 | 16.69 | -0.950% | 102 | 311 | -4.733% |
| 2025-06-02 | 17.00 | 17.00 | 16.85 | 16.85 | -1.289% | 22 | 210 | -5.638% |
| 2025-05-30 | 16.80 | 17.07 | 16.80 | 17.07 | +2.216% | 4 | 198 | -6.854% |
| 2025-05-21 | 16.70 | 16.70 | 16.70 | 16.70 | -2.737% | 3 | 197 | -4.790% |
| 2025-05-19 | 17.40 | 17.40 | 17.17 | 17.17 | -1.208% | 100 | 197 | -7.397% |
| 2025-05-16 | 17.38 | 17.38 | 17.38 | 17.38 | -1.025% | 20 | 150 | -8.516% |
| 2025-05-15 | 17.56 | 17.56 | 17.56 | 17.56 | -1.293% | 3 | 140 | -9.453% |
| 2025-05-13 | 17.80 | 17.95 | 17.79 | 17.79 | +1.657% | 40 | 137 | -10.624% |
| 2025-05-12 | 17.50 | 17.50 | 17.50 | 17.50 | -2.016% | 50 | 97 | -9.143% |
| 2025-05-09 | 17.86 | 17.86 | 17.86 | 17.86 | -11.277% | 20 | 48 | -10.974% |
| 2025-05-06 | 20.13 | 20.13 | 20.13 | 20.13 | -18.568% | 36 | 38 | -21.013% |
| 2025-04-07 | 24.72 | 24.72 | 24.72 | 24.72 | +8.659% | 1 | 2 | -35.680% |
| 2025-04-04 | 22.75 | 22.75 | 22.75 | 22.75 | +4.935% | 4 | 2 | -30.110% |
| 2025-03-24 | 21.68 | 21.68 | 21.68 | 21.68 | 0.000% | 1 | 1 | -26.661% |