IBIT271217P00064000
IBIT Dec 17 2027 64.00 Put
optionOPRA
EODOct 15, 2026
20.03USD+4.869%(+0.93)1Vol229OI
IBIT271217P00064000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 20.03 | 20.03 | 20.03 | 20.03 | +4.869% | 1 | 228 | 0.000% |
| 2026-09-28 | 19.10 | 19.10 | 19.10 | 19.10 | -12.586% | 103 | 177 | +4.869% |
| 2026-09-17 | 21.80 | 21.85 | 21.79 | 21.85 | -18.318% | 23 | 169 | -8.330% |
| 2026-06-02 | 26.75 | 26.75 | 26.75 | 26.75 | +7.516% | 3 | 169 | -25.121% |
| 2026-04-20 | 24.88 | 24.88 | 24.88 | 24.88 | -12.885% | 3 | 172 | -19.494% |
| 2026-02-25 | 28.52 | 28.56 | 28.52 | 28.56 | +1.097% | 10 | 174 | -29.867% |
| 2026-02-13 | 28.25 | 28.25 | 28.25 | 28.25 | -4.270% | 2 | 174 | -29.097% |
| 2026-02-12 | 29.37 | 29.51 | 29.37 | 29.51 | +6.727% | 2 | 174 | -32.125% |
| 2026-02-06 | 27.65 | 27.65 | 27.65 | 27.65 | -7.215% | 2 | 174 | -27.559% |
| 2026-02-05 | 29.08 | 29.80 | 28.81 | 29.80 | +12.030% | 6 | 174 | -32.785% |
| 2026-02-04 | 26.60 | 26.60 | 26.60 | 26.60 | +13.821% | 3 | 174 | -24.699% |
| 2026-01-30 | 23.37 | 23.37 | 23.37 | 23.37 | +21.403% | 5 | 174 | -14.292% |
| 2026-01-15 | 19.25 | 19.25 | 19.25 | 19.25 | -10.797% | 2 | 174 | +4.052% |
| 2025-12-30 | 21.58 | 21.58 | 21.58 | 21.58 | -2.176% | 1 | 174 | -7.183% |
| 2025-12-26 | 21.99 | 22.06 | 21.99 | 22.06 | -0.541% | 2 | 175 | -9.202% |
| 2025-12-24 | 22.10 | 22.18 | 22.10 | 22.18 | -4.024% | 2 | 173 | -9.693% |
| 2025-12-18 | 23.02 | 23.11 | 23.02 | 23.11 | +1.806% | 2 | 173 | -13.328% |
| 2025-12-17 | 22.76 | 22.77 | 22.66 | 22.70 | +1.521% | 24 | 173 | -11.762% |
| 2025-12-16 | 22.36 | 22.36 | 22.29 | 22.36 | +3.279% | 4 | 193 | -10.420% |
| 2025-12-12 | 21.83 | 21.83 | 21.64 | 21.65 | +1.548% | 13 | 192 | -7.483% |
| 2025-12-11 | 21.65 | 21.65 | 21.32 | 21.32 | -0.837% | 13 | 195 | -6.051% |
| 2025-11-28 | 21.50 | 21.50 | 21.50 | 21.50 | -4.018% | 10 | 188 | -6.837% |
| 2025-11-24 | 22.40 | 22.40 | 22.40 | 22.40 | +6.161% | 3 | 188 | -10.580% |
| 2025-11-18 | 21.10 | 21.10 | 21.10 | 21.10 | +0.428% | 2 | 188 | -5.071% |
| 2025-11-17 | 20.76 | 21.01 | 20.76 | 21.01 | +1.743% | 2 | 190 | -4.664% |
| 2025-11-14 | 20.55 | 20.65 | 20.55 | 20.65 | +7.664% | 2 | 189 | -3.002% |
| 2025-11-12 | 19.18 | 19.18 | 19.18 | 19.18 | +5.733% | 2 | 188 | +4.432% |
| 2025-11-10 | 18.14 | 18.14 | 18.14 | 18.14 | -2.368% | 1 | 190 | +10.419% |
| 2025-11-07 | 18.58 | 18.58 | 18.58 | 18.58 | +5.568% | 1 | 189 | +7.804% |
| 2025-11-03 | 17.60 | 17.60 | 17.60 | 17.60 | +1.852% | 2 | 188 | +13.807% |
| 2025-10-31 | 16.99 | 17.28 | 16.99 | 17.28 | -2.428% | 4 | 188 | +15.914% |
| 2025-10-30 | 17.51 | 17.71 | 17.51 | 17.71 | +3.749% | 2 | 188 | +13.100% |
| 2025-10-29 | 16.97 | 17.07 | 16.97 | 17.07 | -4.101% | 14 | 188 | +17.340% |
| 2025-10-24 | 17.61 | 17.80 | 17.61 | 17.80 | -1.766% | 2 | 188 | +12.528% |
| 2025-10-23 | 18.16 | 18.39 | 17.94 | 18.12 | -3.050% | 6 | 187 | +10.541% |
| 2025-10-22 | 18.42 | 18.69 | 18.42 | 18.69 | +4.706% | 2 | 185 | +7.170% |
| 2025-10-20 | 17.85 | 17.85 | 17.85 | 17.85 | -4.443% | 3 | 185 | +12.213% |
| 2025-10-17 | 18.80 | 18.80 | 18.68 | 18.68 | +3.204% | 5 | 182 | +7.227% |
| 2025-10-16 | 18.10 | 18.10 | 18.10 | 18.10 | +25.260% | 3 | 182 | +10.663% |
| 2025-10-07 | 14.45 | 14.45 | 14.45 | 14.45 | +4.408% | 1 | 185 | +38.616% |
| 2025-10-06 | 13.84 | 13.84 | 13.84 | 13.84 | -2.191% | 2 | 185 | +44.725% |
| 2025-10-03 | 14.35 | 14.35 | 14.15 | 14.15 | -9.411% | 3 | 183 | +41.555% |
| 2025-09-30 | 15.62 | 15.62 | 15.62 | 15.62 | -1.946% | 1 | 183 | +28.233% |
| 2025-09-25 | 15.90 | 15.93 | 15.90 | 15.93 | +1.143% | 10 | 182 | +25.738% |
| 2025-09-23 | 15.75 | 15.75 | 15.75 | 15.75 | +5.070% | 5 | 177 | +27.175% |
| 2025-09-16 | 15.17 | 15.17 | 14.99 | 14.99 | -1.576% | 4 | 175 | +33.622% |
| 2025-09-15 | 15.23 | 15.23 | 15.23 | 15.23 | +2.767% | 1 | 176 | +31.517% |
| 2025-09-12 | 14.92 | 14.92 | 14.82 | 14.82 | -3.453% | 2 | 176 | +35.155% |
| 2025-09-10 | 15.35 | 15.35 | 15.35 | 15.35 | -2.167% | 4 | 177 | +30.489% |
| 2025-09-08 | 15.72 | 15.72 | 15.69 | 15.69 | -1.009% | 2 | 173 | +27.661% |
| 2025-09-03 | 15.85 | 15.85 | 15.85 | 15.85 | +0.955% | 1 | 171 | +26.372% |
| 2025-08-28 | 15.70 | 15.70 | 15.70 | 15.70 | -2.484% | 1 | 172 | +27.580% |
| 2025-08-21 | 16.10 | 16.10 | 16.10 | 16.10 | +1.449% | 10 | 171 | +24.410% |
| 2025-08-20 | 16.09 | 16.09 | 15.87 | 15.87 | -1.121% | 4 | 161 | +26.213% |
| 2025-08-19 | 15.96 | 16.10 | 15.90 | 16.05 | +3.883% | 38 | 159 | +24.798% |
| 2025-08-18 | 15.66 | 15.66 | 15.45 | 15.45 | +1.311% | 2 | 139 | +29.644% |
| 2025-08-14 | 15.25 | 15.25 | 15.25 | 15.25 | +5.172% | 1 | 140 | +31.344% |
| 2025-08-13 | 14.50 | 14.50 | 14.50 | 14.50 | -2.027% | 1 | 141 | +38.138% |
| 2025-08-11 | 14.80 | 14.80 | 14.80 | 14.80 | -5.431% | 2 | 142 | +35.338% |
| 2025-08-06 | 15.65 | 15.65 | 15.65 | 15.65 | -2.553% | 1 | 144 | +27.987% |
| 2025-08-05 | 16.05 | 16.15 | 16.05 | 16.06 | -1.230% | 3 | 144 | +24.720% |
| 2025-08-01 | 16.26 | 16.26 | 16.26 | 16.26 | +7.611% | 3 | 141 | +23.186% |
| 2025-07-31 | 14.97 | 15.11 | 14.97 | 15.11 | -0.461% | 100 | 138 | +32.561% |
| 2025-07-30 | 15.18 | 15.18 | 15.18 | 15.18 | -3.985% | 100 | 238 | +31.950% |
| 2025-07-25 | 15.60 | 15.81 | 15.60 | 15.81 | +3.740% | 26 | 138 | +26.692% |
| 2025-07-18 | 15.26 | 15.26 | 15.20 | 15.24 | -0.717% | 4 | 138 | +31.430% |
| 2025-07-15 | 14.97 | 15.50 | 14.97 | 15.35 | +4.209% | 4 | 136 | +30.489% |
| 2025-07-14 | 14.90 | 14.90 | 14.73 | 14.73 | -5.029% | 2 | 134 | +35.981% |
| 2025-07-11 | 15.51 | 15.51 | 15.51 | 15.51 | -6.000% | 30 | 135 | +29.142% |
| 2025-07-10 | 16.70 | 16.76 | 16.20 | 16.50 | -2.367% | 65 | 135 | +21.394% |
| 2025-07-09 | 17.03 | 17.03 | 16.85 | 16.90 | -3.977% | 60 | 107 | +18.521% |
| 2025-07-07 | 17.73 | 17.75 | 17.60 | 17.60 | -3.562% | 90 | 90 | +13.807% |
| 2025-06-25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.273% | 30 | 82 | +9.753% |
| 2025-06-11 | 18.30 | 18.30 | 18.30 | 18.30 | -3.684% | 30 | 52 | +9.454% |
| 2025-05-22 | 19.00 | 19.00 | 19.00 | 19.00 | -5.707% | 20 | 22 | +5.421% |
| 2025-05-19 | 20.15 | 20.15 | 20.15 | 20.15 | 0.000% | 2 | 2 | -0.596% |