IBIT271217P00062000
IBIT Dec 17 2027 62.00 Put
optionOPRA
InactiveSep 15, 2026
20.72USD-20.461%(-5.33)1Vol298OI
IBIT271217P00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-15 | 20.72 | 20.72 | 20.72 | 20.72 | -20.461% | 1 | 297 | 0.000% |
| 2026-07-10 | 26.09 | 26.15 | 26.05 | 26.05 | +4.075% | 400 | 597 | -20.461% |
| 2026-06-15 | 25.35 | 25.35 | 25.03 | 25.03 | -3.620% | 28 | 601 | -17.219% |
| 2026-06-03 | 26.00 | 26.00 | 25.97 | 25.97 | -7.580% | 7 | 599 | -20.216% |
| 2026-02-23 | 28.08 | 28.10 | 28.08 | 28.10 | +2.331% | 10 | 599 | -26.263% |
| 2026-02-05 | 27.40 | 27.46 | 27.36 | 27.46 | +11.400% | 4 | 594 | -24.545% |
| 2026-02-03 | 24.65 | 24.65 | 24.65 | 24.65 | +4.894% | 1 | 593 | -15.943% |
| 2026-02-02 | 23.50 | 23.50 | 23.50 | 23.50 | +20.451% | 1 | 593 | -11.830% |
| 2026-01-02 | 19.51 | 19.51 | 19.51 | 19.51 | -3.749% | 1 | 593 | +6.202% |
| 2025-12-30 | 20.27 | 20.27 | 20.27 | 20.27 | -1.697% | 14 | 593 | +2.220% |
| 2025-12-26 | 20.63 | 20.66 | 20.60 | 20.62 | -0.145% | 4 | 607 | +0.485% |
| 2025-12-24 | 20.65 | 20.65 | 20.65 | 20.65 | -3.730% | 3 | 608 | +0.339% |
| 2025-12-18 | 21.40 | 21.45 | 21.40 | 21.45 | +0.846% | 2 | 608 | -3.403% |
| 2025-12-17 | 21.37 | 21.37 | 21.27 | 21.27 | +1.527% | 4 | 607 | -2.586% |
| 2025-12-16 | 20.96 | 20.96 | 20.88 | 20.95 | +3.050% | 4 | 609 | -1.098% |
| 2025-12-12 | 20.44 | 20.44 | 20.33 | 20.33 | +1.752% | 13 | 609 | +1.918% |
| 2025-12-11 | 20.16 | 20.16 | 19.98 | 19.98 | -3.525% | 13 | 618 | +3.704% |
| 2025-12-02 | 20.71 | 20.71 | 20.71 | 20.71 | +0.436% | 1 | 610 | +0.048% |
| 2025-11-19 | 20.68 | 20.68 | 20.60 | 20.62 | +20.093% | 16 | 610 | +0.485% |
| 2025-11-05 | 17.28 | 17.28 | 17.17 | 17.17 | -2.664% | 12 | 604 | +20.676% |
| 2025-11-04 | 17.88 | 17.88 | 17.64 | 17.64 | +9.429% | 8 | 607 | +17.460% |
| 2025-10-31 | 15.88 | 16.12 | 15.88 | 16.12 | -2.006% | 2 | 602 | +28.536% |
| 2025-10-30 | 16.43 | 16.56 | 16.43 | 16.45 | +2.620% | 3 | 602 | +25.957% |
| 2025-10-29 | 15.76 | 16.03 | 15.76 | 16.03 | +3.087% | 2 | 602 | +29.258% |
| 2025-10-27 | 15.61 | 15.61 | 15.55 | 15.55 | -6.042% | 25 | 599 | +33.248% |
| 2025-10-24 | 16.61 | 16.69 | 16.55 | 16.55 | -4.721% | 406 | 599 | +25.196% |
| 2025-10-22 | 17.13 | 17.37 | 17.13 | 17.37 | -1.307% | 2 | 286 | +19.286% |
| 2025-10-17 | 17.60 | 17.60 | 17.60 | 17.60 | +16.944% | 10 | 287 | +17.727% |
| 2025-10-10 | 15.05 | 15.05 | 15.05 | 15.05 | +5.098% | 1 | 297 | +37.674% |
| 2025-10-09 | 14.32 | 14.32 | 14.32 | 14.32 | +10.665% | 2 | 297 | +44.693% |
| 2025-10-06 | 12.94 | 12.94 | 12.94 | 12.94 | -7.571% | 2 | 299 | +60.124% |
| 2025-10-01 | 14.00 | 14.00 | 14.00 | 14.00 | -7.591% | 1 | 300 | +48.000% |
| 2025-09-26 | 15.15 | 15.15 | 15.15 | 15.15 | +8.214% | 2 | 300 | +36.766% |
| 2025-09-17 | 14.00 | 14.00 | 14.00 | 14.00 | -4.175% | 1 | 298 | +48.000% |
| 2025-09-08 | 14.61 | 14.61 | 14.61 | 14.61 | -2.924% | 1 | 299 | +41.821% |
| 2025-09-05 | 15.00 | 15.05 | 15.00 | 15.05 | -0.987% | 11 | 299 | +37.674% |
| 2025-09-04 | 15.20 | 15.20 | 15.20 | 15.20 | +3.896% | 1 | 289 | +36.316% |
| 2025-09-03 | 14.63 | 14.63 | 14.63 | 14.63 | -5.246% | 9 | 289 | +41.627% |
| 2025-08-29 | 15.44 | 15.44 | 15.44 | 15.44 | +2.933% | 1 | 297 | +34.197% |
| 2025-08-27 | 15.00 | 15.00 | 15.00 | 15.00 | -2.534% | 5 | 297 | +38.133% |
| 2025-08-26 | 15.52 | 15.54 | 15.39 | 15.39 | +2.600% | 27 | 272 | +34.633% |
| 2025-08-25 | 15.12 | 15.12 | 14.98 | 15.00 | +10.294% | 3 | 272 | +38.133% |
| 2025-08-13 | 13.60 | 13.60 | 13.60 | 13.60 | -4.090% | 1 | 271 | +52.353% |
| 2025-08-08 | 14.18 | 14.18 | 14.18 | 14.18 | -2.004% | 3 | 271 | +46.121% |
| 2025-08-06 | 14.47 | 14.47 | 14.47 | 14.47 | +1.901% | 1 | 271 | +43.193% |
| 2025-07-29 | 14.10 | 14.20 | 14.10 | 14.20 | +0.709% | 2 | 271 | +45.915% |
| 2025-07-28 | 14.10 | 14.10 | 14.10 | 14.10 | -3.491% | 1 | 271 | +46.950% |
| 2025-07-25 | 14.59 | 14.61 | 14.59 | 14.61 | +2.887% | 35 | 271 | +41.821% |
| 2025-07-22 | 14.20 | 14.20 | 14.20 | 14.20 | -0.070% | 1 | 236 | +45.915% |
| 2025-07-18 | 14.36 | 14.36 | 14.16 | 14.21 | +3.345% | 22 | 236 | +45.813% |
| 2025-07-14 | 13.88 | 13.88 | 13.75 | 13.75 | -5.498% | 11 | 216 | +50.691% |
| 2025-07-11 | 14.68 | 14.85 | 14.55 | 14.55 | -5.212% | 37 | 215 | +42.405% |
| 2025-07-10 | 15.35 | 15.35 | 15.19 | 15.35 | -0.325% | 34 | 214 | +34.984% |
| 2025-07-09 | 15.97 | 15.97 | 15.40 | 15.40 | -6.212% | 173 | 211 | +34.545% |
| 2025-07-03 | 16.25 | 16.42 | 15.90 | 16.42 | -4.812% | 31 | 173 | +26.188% |
| 2025-06-26 | 17.25 | 17.25 | 17.25 | 17.25 | 0.000% | 1 | 173 | +20.116% |
| 2025-06-25 | 17.25 | 17.25 | 17.25 | 17.25 | -6.046% | 30 | 173 | +20.116% |
| 2025-06-20 | 18.36 | 18.36 | 18.36 | 18.36 | +5.215% | 2 | 173 | +12.854% |
| 2025-06-12 | 17.50 | 17.50 | 17.45 | 17.45 | -0.570% | 3 | 172 | +18.739% |
| 2025-06-10 | 17.48 | 17.75 | 17.48 | 17.55 | -1.127% | 81 | 171 | +18.063% |
| 2025-06-09 | 17.92 | 17.92 | 17.75 | 17.75 | -2.473% | 3 | 141 | +16.732% |
| 2025-06-03 | 18.45 | 18.45 | 18.20 | 18.20 | -3.602% | 2 | 141 | +13.846% |
| 2025-06-02 | 18.88 | 18.88 | 18.88 | 18.88 | +0.909% | 5 | 142 | +9.746% |
| 2025-05-30 | 18.71 | 18.71 | 18.71 | 18.71 | +0.322% | 2 | 139 | +10.743% |
| 2025-05-29 | 18.55 | 18.65 | 18.55 | 18.65 | 0.000% | 4 | 138 | +11.099% |
| 2025-05-28 | 18.65 | 18.65 | 18.65 | 18.65 | +1.635% | 2 | 138 | +11.099% |
| 2025-05-27 | 18.33 | 18.35 | 18.25 | 18.35 | -1.872% | 131 | 137 | +12.916% |
| 2025-05-23 | 18.40 | 18.70 | 18.40 | 18.70 | +4.528% | 4 | 84 | +10.802% |
| 2025-05-22 | 17.89 | 17.89 | 17.89 | 17.89 | -4.126% | 1 | 84 | +15.819% |
| 2025-05-21 | 18.66 | 18.66 | 18.66 | 18.66 | -7.395% | 1 | 83 | +11.040% |
| 2025-05-08 | 20.59 | 20.59 | 20.15 | 20.15 | -19.881% | 81 | 82 | +2.829% |
| 2025-04-07 | 25.15 | 25.15 | 25.15 | 25.15 | -1.758% | 1 | 1 | -17.614% |
| 2025-04-04 | 25.60 | 25.60 | 25.60 | 25.60 | +8.199% | 2 | 2 | -19.063% |
| 2025-03-24 | 23.66 | 23.66 | 23.66 | 23.66 | 0.000% | 1 | 1 | -12.426% |