IBIT271217P00063000
IBIT Dec 17 2027 63.00 Put
optionOPRA
InactiveOct 7, 2026
17.90USD-17.091%(-3.69)2Vol597OI
IBIT271217P00063000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 17.90 | 17.90 | 17.90 | 17.90 | -17.091% | 2 | 599 | 0.000% |
| 2026-09-15 | 21.59 | 21.59 | 21.59 | 21.59 | +2.080% | 1 | 598 | -17.091% |
| 2026-09-10 | 21.15 | 21.15 | 21.15 | 21.15 | -20.638% | 46 | 552 | -15.366% |
| 2026-08-18 | 26.75 | 26.75 | 26.65 | 26.65 | -1.296% | 2 | 552 | -32.833% |
| 2026-07-10 | 26.98 | 27.05 | 26.98 | 27.00 | -4.323% | 400 | 702 | -33.704% |
| 2026-06-11 | 28.15 | 28.22 | 28.15 | 28.22 | -2.690% | 3 | 700 | -36.570% |
| 2026-06-09 | 29.00 | 29.00 | 29.00 | 29.00 | +11.111% | 22 | 678 | -38.276% |
| 2026-03-25 | 26.10 | 26.10 | 26.10 | 26.10 | -0.723% | 131 | 678 | -31.418% |
| 2026-03-24 | 26.29 | 26.29 | 26.29 | 26.29 | -2.049% | 1 | 549 | -31.913% |
| 2026-03-02 | 26.84 | 26.84 | 26.84 | 26.84 | -5.493% | 1 | 549 | -33.308% |
| 2026-02-11 | 28.40 | 28.40 | 28.40 | 28.40 | -0.246% | 3 | 549 | -36.972% |
| 2026-02-05 | 28.23 | 28.47 | 27.96 | 28.47 | +18.625% | 6 | 546 | -37.127% |
| 2026-02-02 | 24.00 | 24.00 | 24.00 | 24.00 | +5.727% | 20 | 547 | -25.417% |
| 2026-01-30 | 22.70 | 22.70 | 22.70 | 22.70 | +9.398% | 1 | 527 | -21.145% |
| 2026-01-27 | 20.75 | 20.75 | 20.75 | 20.75 | -3.263% | 10 | 526 | -13.735% |
| 2025-12-24 | 21.45 | 21.45 | 21.45 | 21.45 | +0.047% | 1 | 537 | -16.550% |
| 2025-12-19 | 21.81 | 21.81 | 21.30 | 21.44 | -4.243% | 6 | 537 | -16.511% |
| 2025-12-18 | 22.35 | 22.39 | 22.35 | 22.39 | +2.098% | 2 | 537 | -20.054% |
| 2025-12-17 | 22.03 | 22.05 | 21.93 | 21.93 | +1.200% | 8 | 537 | -18.377% |
| 2025-12-16 | 21.68 | 21.71 | 21.60 | 21.67 | +3.092% | 8 | 543 | -17.397% |
| 2025-12-12 | 21.17 | 21.17 | 20.92 | 21.02 | +1.742% | 26 | 536 | -14.843% |
| 2025-12-11 | 20.85 | 20.99 | 20.66 | 20.66 | +0.780% | 26 | 555 | -13.359% |
| 2025-12-09 | 20.50 | 20.50 | 20.50 | 20.50 | -3.027% | 1 | 539 | -12.683% |
| 2025-12-08 | 21.14 | 21.14 | 21.14 | 21.14 | +0.332% | 2 | 540 | -15.326% |
| 2025-11-20 | 21.07 | 21.07 | 21.07 | 21.07 | +3.284% | 1 | 540 | -15.045% |
| 2025-11-18 | 20.40 | 20.40 | 20.40 | 20.40 | +2.256% | 2 | 539 | -12.255% |
| 2025-11-14 | 19.70 | 19.95 | 19.70 | 19.95 | +13.481% | 2 | 539 | -10.276% |
| 2025-11-10 | 17.56 | 17.58 | 17.56 | 17.58 | -3.353% | 6 | 539 | +1.820% |
| 2025-11-04 | 18.19 | 18.19 | 18.19 | 18.19 | +8.922% | 1 | 534 | -1.594% |
| 2025-10-31 | 16.67 | 16.70 | 16.64 | 16.70 | -2.624% | 20 | 533 | +7.186% |
| 2025-10-30 | 17.01 | 17.15 | 17.01 | 17.15 | +3.625% | 2 | 550 | +4.373% |
| 2025-10-29 | 16.37 | 16.55 | 16.37 | 16.55 | +3.115% | 2 | 550 | +8.157% |
| 2025-10-27 | 16.05 | 16.05 | 16.05 | 16.05 | -6.686% | 1 | 550 | +11.526% |
| 2025-10-24 | 17.16 | 17.20 | 17.15 | 17.20 | -2.439% | 400 | 550 | +4.070% |
| 2025-10-23 | 17.36 | 17.63 | 17.36 | 17.63 | -2.381% | 2 | 238 | +1.531% |
| 2025-10-22 | 17.82 | 18.06 | 17.82 | 18.06 | +5.552% | 2 | 238 | -0.886% |
| 2025-10-20 | 17.11 | 17.11 | 17.11 | 17.11 | -5.989% | 1 | 238 | +4.617% |
| 2025-10-17 | 18.20 | 18.20 | 18.20 | 18.20 | +3.468% | 10 | 237 | -1.648% |
| 2025-10-16 | 17.59 | 17.59 | 17.59 | 17.59 | +3.471% | 1 | 237 | +1.762% |
| 2025-10-14 | 17.00 | 17.00 | 17.00 | 17.00 | +6.383% | 10 | 236 | +5.294% |
| 2025-10-13 | 15.99 | 15.99 | 15.98 | 15.98 | +8.707% | 2 | 236 | +12.015% |
| 2025-09-11 | 14.70 | 14.70 | 14.70 | 14.70 | -0.743% | 10 | 238 | +21.769% |
| 2025-09-10 | 14.81 | 14.81 | 14.81 | 14.81 | -3.518% | 1 | 239 | +20.864% |
| 2025-09-09 | 15.35 | 15.35 | 15.35 | 15.35 | +0.854% | 11 | 239 | +16.612% |
| 2025-09-08 | 15.15 | 15.22 | 15.15 | 15.22 | -1.870% | 21 | 229 | +17.608% |
| 2025-09-04 | 15.51 | 15.51 | 15.51 | 15.51 | +2.920% | 1 | 228 | +15.409% |
| 2025-09-03 | 15.07 | 15.07 | 15.07 | 15.07 | -3.149% | 10 | 227 | +18.779% |
| 2025-09-02 | 15.45 | 15.56 | 15.40 | 15.56 | -2.445% | 22 | 227 | +15.039% |
| 2025-08-29 | 15.95 | 15.95 | 15.95 | 15.95 | +4.248% | 1 | 216 | +12.226% |
| 2025-08-27 | 15.52 | 15.52 | 15.30 | 15.30 | -1.923% | 45 | 216 | +16.993% |
| 2025-08-25 | 15.92 | 15.92 | 15.60 | 15.60 | +0.971% | 41 | 197 | +14.744% |
| 2025-08-21 | 15.35 | 15.45 | 15.35 | 15.45 | +1.311% | 11 | 166 | +15.858% |
| 2025-08-20 | 15.43 | 15.50 | 15.25 | 15.25 | -2.369% | 11 | 156 | +17.377% |
| 2025-08-19 | 15.25 | 15.62 | 15.25 | 15.62 | +2.092% | 26 | 155 | +14.597% |
| 2025-08-06 | 15.30 | 15.30 | 15.30 | 15.30 | -0.649% | 2 | 135 | +16.993% |
| 2025-08-05 | 15.40 | 15.40 | 15.40 | 15.40 | +4.054% | 2 | 135 | +16.234% |
| 2025-07-29 | 14.60 | 14.80 | 14.60 | 14.80 | -1.003% | 2 | 135 | +20.946% |
| 2025-07-25 | 14.90 | 14.95 | 14.90 | 14.95 | -0.993% | 2 | 135 | +19.732% |
| 2025-07-11 | 15.10 | 15.10 | 15.10 | 15.10 | -5.329% | 30 | 135 | +18.543% |
| 2025-07-10 | 15.85 | 15.95 | 15.85 | 15.95 | -0.313% | 33 | 135 | +12.226% |
| 2025-07-09 | 16.55 | 16.55 | 16.00 | 16.00 | -7.246% | 150 | 105 | +11.875% |
| 2025-07-07 | 17.55 | 17.55 | 17.25 | 17.25 | +0.877% | 63 | 78 | +3.768% |
| 2025-07-02 | 17.25 | 17.25 | 17.10 | 17.10 | -3.662% | 2 | 78 | +4.678% |
| 2025-06-26 | 17.83 | 17.83 | 17.75 | 17.75 | -1.389% | 63 | 78 | +0.845% |
| 2025-06-24 | 18.00 | 18.00 | 18.00 | 18.00 | -3.743% | 2 | 45 | -0.556% |
| 2025-06-18 | 18.70 | 18.70 | 18.70 | 18.70 | +3.030% | 1 | 45 | -4.278% |
| 2025-06-12 | 18.15 | 18.15 | 18.15 | 18.15 | +0.833% | 2 | 45 | -1.377% |
| 2025-06-10 | 18.00 | 18.00 | 18.00 | 18.00 | -4.509% | 30 | 43 | -0.556% |
| 2025-05-27 | 18.85 | 18.85 | 18.85 | 18.85 | -0.894% | 1 | 13 | -5.040% |
| 2025-05-23 | 19.02 | 19.02 | 19.02 | 19.02 | +2.203% | 18 | 12 | -5.889% |
| 2025-05-22 | 18.58 | 18.61 | 18.58 | 18.61 | -11.801% | 11 | 12 | -3.815% |
| 2025-05-08 | 21.10 | 21.10 | 21.10 | 21.10 | 0.000% | 1 | 1 | -15.166% |