IBIT271217P00065000
IBIT Dec 17 2027 65.00 Put
optionOPRA
EODOct 15, 2026
20.10USD-3.597%(-0.75)1Vol380OI
IBIT271217P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 20.10 | 20.10 | 20.10 | 20.10 | -3.597% | 1 | 381 | 0.000% |
| 2026-09-18 | 20.85 | 20.85 | 20.85 | 20.85 | -8.952% | 1 | 381 | -3.597% |
| 2026-09-15 | 22.90 | 22.90 | 22.90 | 22.90 | +4.566% | 1 | 381 | -12.227% |
| 2026-09-14 | 22.08 | 22.08 | 21.90 | 21.90 | -4.032% | 4 | 381 | -8.219% |
| 2026-08-28 | 22.82 | 22.82 | 22.82 | 22.82 | +1.287% | 4 | 377 | -11.919% |
| 2026-08-24 | 22.53 | 22.53 | 22.53 | 22.53 | -23.575% | 1 | 376 | -10.786% |
| 2026-07-28 | 29.48 | 29.48 | 29.48 | 29.48 | -5.513% | 2 | 374 | -31.818% |
| 2026-06-26 | 31.28 | 31.28 | 31.20 | 31.20 | -1.203% | 11 | 384 | -35.577% |
| 2026-06-25 | 31.88 | 31.88 | 31.58 | 31.58 | +0.477% | 3 | 385 | -36.352% |
| 2026-06-24 | 31.50 | 31.50 | 31.43 | 31.43 | +5.399% | 21 | 405 | -36.048% |
| 2026-06-18 | 29.04 | 29.85 | 29.04 | 29.82 | -6.197% | 47 | 375 | -32.596% |
| 2026-06-05 | 30.95 | 31.79 | 30.95 | 31.79 | +10.420% | 22 | 353 | -36.773% |
| 2026-06-03 | 28.78 | 28.79 | 28.78 | 28.79 | +17.847% | 5 | 356 | -30.184% |
| 2026-05-27 | 24.43 | 24.43 | 24.43 | 24.43 | +1.285% | 1 | 356 | -17.724% |
| 2026-05-19 | 24.12 | 24.12 | 24.12 | 24.12 | -1.229% | 1 | 356 | -16.667% |
| 2026-04-17 | 24.27 | 24.43 | 24.27 | 24.42 | -10.055% | 20 | 364 | -17.690% |
| 2026-04-08 | 27.26 | 27.26 | 27.15 | 27.15 | -6.957% | 50 | 356 | -25.967% |
| 2026-03-31 | 29.18 | 29.18 | 29.18 | 29.18 | +5.917% | 4 | 394 | -31.117% |
| 2026-03-18 | 27.55 | 27.55 | 27.55 | 27.55 | +3.766% | 1 | 394 | -27.042% |
| 2026-03-17 | 26.55 | 26.55 | 26.55 | 26.55 | -8.163% | 3 | 393 | -24.294% |
| 2026-03-09 | 28.78 | 28.91 | 28.78 | 28.91 | -5.677% | 11 | 394 | -30.474% |
| 2026-02-23 | 30.65 | 30.65 | 30.65 | 30.65 | +6.239% | 1 | 384 | -34.421% |
| 2026-02-09 | 28.85 | 28.86 | 28.85 | 28.85 | -1.904% | 4 | 385 | -30.329% |
| 2026-02-06 | 29.41 | 29.41 | 29.41 | 29.41 | -3.952% | 5 | 386 | -31.656% |
| 2026-02-05 | 29.32 | 30.62 | 29.32 | 30.62 | +10.942% | 22 | 381 | -34.357% |
| 2026-02-04 | 27.63 | 27.63 | 27.60 | 27.60 | +2.109% | 3 | 369 | -27.174% |
| 2026-02-03 | 26.63 | 27.03 | 26.63 | 27.03 | +6.838% | 7 | 370 | -25.638% |
| 2026-02-02 | 25.30 | 25.30 | 25.30 | 25.30 | +4.979% | 56 | 371 | -20.553% |
| 2026-01-30 | 23.93 | 24.10 | 23.93 | 24.10 | +3.969% | 8 | 344 | -16.598% |
| 2026-01-29 | 23.27 | 23.27 | 23.18 | 23.18 | +8.826% | 10 | 344 | -13.287% |
| 2026-01-20 | 21.30 | 21.30 | 21.30 | 21.30 | +6.500% | 60 | 344 | -5.634% |
| 2026-01-16 | 20.00 | 20.00 | 20.00 | 20.00 | +0.553% | 30 | 359 | +0.500% |
| 2026-01-15 | 19.90 | 19.90 | 19.89 | 19.89 | +2.262% | 10 | 359 | +1.056% |
| 2026-01-14 | 19.45 | 19.45 | 19.45 | 19.45 | -3.474% | 5 | 359 | +3.342% |
| 2026-01-13 | 20.20 | 20.20 | 20.15 | 20.15 | -6.497% | 2 | 359 | -0.248% |
| 2026-01-08 | 21.55 | 21.55 | 21.55 | 21.55 | -5.731% | 1 | 357 | -6.729% |
| 2025-12-24 | 22.87 | 22.87 | 22.80 | 22.86 | +3.909% | 12 | 367 | -12.073% |
| 2025-12-22 | 22.00 | 22.00 | 22.00 | 22.00 | -3.509% | 1 | 367 | -8.636% |
| 2025-12-19 | 22.80 | 22.80 | 22.80 | 22.80 | -3.919% | 1 | 367 | -11.842% |
| 2025-12-18 | 23.64 | 23.73 | 23.64 | 23.73 | +1.367% | 2 | 367 | -15.297% |
| 2025-12-17 | 23.25 | 23.99 | 23.25 | 23.41 | +1.783% | 6 | 366 | -14.139% |
| 2025-12-16 | 23.07 | 23.07 | 22.99 | 23.00 | +2.724% | 4 | 367 | -12.609% |
| 2025-12-12 | 22.48 | 22.51 | 22.39 | 22.39 | +1.588% | 13 | 365 | -10.228% |
| 2025-12-11 | 22.23 | 22.23 | 22.04 | 22.04 | -2.348% | 15 | 372 | -8.802% |
| 2025-12-08 | 22.57 | 22.57 | 22.57 | 22.57 | -0.353% | 3 | 360 | -10.944% |
| 2025-12-05 | 22.40 | 22.65 | 22.40 | 22.65 | +0.533% | 7 | 357 | -11.258% |
| 2025-12-02 | 22.53 | 22.53 | 22.53 | 22.53 | -8.415% | 1 | 359 | -10.786% |
| 2025-11-21 | 24.85 | 25.00 | 24.60 | 24.60 | +11.615% | 21 | 359 | -18.293% |
| 2025-11-19 | 22.04 | 22.04 | 22.04 | 22.04 | -0.362% | 3 | 364 | -8.802% |
| 2025-11-17 | 22.12 | 22.12 | 22.12 | 22.12 | +5.083% | 1 | 367 | -9.132% |
| 2025-11-14 | 20.75 | 21.05 | 20.75 | 21.05 | +10.499% | 49 | 368 | -4.513% |
| 2025-11-11 | 19.20 | 19.20 | 19.05 | 19.05 | -3.053% | 6 | 375 | +5.512% |
| 2025-11-06 | 19.42 | 19.65 | 19.42 | 19.65 | +3.530% | 2 | 375 | +2.290% |
| 2025-11-05 | 19.30 | 19.30 | 18.98 | 18.98 | -2.816% | 2 | 376 | +5.901% |
| 2025-11-04 | 19.53 | 19.53 | 19.53 | 19.53 | +6.838% | 25 | 375 | +2.919% |
| 2025-11-03 | 18.26 | 18.28 | 18.26 | 18.28 | +2.180% | 2 | 400 | +9.956% |
| 2025-10-31 | 17.57 | 17.89 | 17.57 | 17.89 | -2.240% | 4 | 400 | +12.353% |
| 2025-10-30 | 18.11 | 18.30 | 18.11 | 18.30 | +3.390% | 4 | 400 | +9.836% |
| 2025-10-29 | 17.53 | 17.70 | 17.53 | 17.70 | +3.207% | 2 | 400 | +13.559% |
| 2025-10-28 | 17.10 | 17.15 | 17.10 | 17.15 | -0.291% | 26 | 401 | +17.201% |
| 2025-10-27 | 17.29 | 17.29 | 17.10 | 17.20 | -7.027% | 17 | 386 | +16.860% |
| 2025-10-24 | 18.31 | 18.51 | 18.26 | 18.50 | -1.281% | 4 | 386 | +8.649% |
| 2025-10-23 | 18.53 | 18.75 | 18.53 | 18.74 | -1.885% | 4 | 386 | +7.257% |
| 2025-10-22 | 19.10 | 19.10 | 19.10 | 19.10 | +5.234% | 1 | 386 | +5.236% |
| 2025-10-21 | 18.15 | 18.15 | 18.15 | 18.15 | -1.090% | 1 | 386 | +10.744% |
| 2025-10-20 | 18.35 | 18.35 | 18.35 | 18.35 | -5.266% | 1 | 385 | +9.537% |
| 2025-10-17 | 19.38 | 19.38 | 19.37 | 19.37 | +6.546% | 6 | 386 | +3.769% |
| 2025-10-15 | 18.18 | 18.18 | 18.18 | 18.18 | +0.276% | 1 | 386 | +10.561% |
| 2025-10-14 | 18.13 | 18.13 | 18.13 | 18.13 | +5.838% | 1 | 387 | +10.866% |
| 2025-10-13 | 17.29 | 17.29 | 17.10 | 17.13 | +4.899% | 7 | 386 | +17.338% |
| 2025-10-10 | 16.17 | 16.33 | 16.17 | 16.33 | +3.420% | 52 | 385 | +23.086% |
| 2025-10-09 | 15.79 | 15.79 | 15.79 | 15.79 | +2.135% | 1 | 434 | +27.296% |
| 2025-10-08 | 15.50 | 15.50 | 15.46 | 15.46 | +3.619% | 2 | 433 | +30.013% |
| 2025-10-07 | 14.92 | 14.92 | 14.92 | 14.92 | +1.843% | 1 | 431 | +34.718% |
| 2025-10-06 | 14.50 | 14.65 | 14.50 | 14.65 | -1.678% | 6 | 431 | +37.201% |
| 2025-10-03 | 14.90 | 14.90 | 14.90 | 14.90 | -0.468% | 1 | 431 | +34.899% |
| 2025-10-02 | 14.97 | 14.97 | 14.97 | 14.97 | -2.792% | 1 | 431 | +34.269% |
| 2025-10-01 | 15.60 | 15.60 | 15.40 | 15.40 | -4.050% | 21 | 432 | +30.519% |
| 2025-09-30 | 16.05 | 16.05 | 16.05 | 16.05 | +1.262% | 1 | 437 | +25.234% |
| 2025-09-29 | 16.00 | 16.00 | 15.85 | 15.85 | -5.935% | 8 | 437 | +26.814% |
| 2025-09-25 | 16.85 | 16.85 | 16.85 | 16.85 | +5.775% | 1 | 439 | +19.288% |
| 2025-09-24 | 15.93 | 15.93 | 15.93 | 15.93 | -1.667% | 5 | 439 | +26.177% |
| 2025-09-23 | 16.20 | 16.20 | 16.20 | 16.20 | -0.917% | 1 | 444 | +24.074% |
| 2025-09-22 | 16.20 | 16.35 | 16.20 | 16.35 | +6.307% | 3 | 444 | +22.936% |
| 2025-09-19 | 15.38 | 15.38 | 15.38 | 15.38 | -0.710% | 1 | 443 | +30.689% |
| 2025-09-16 | 15.70 | 15.70 | 15.49 | 15.49 | -0.514% | 36 | 444 | +29.761% |
| 2025-09-15 | 15.71 | 15.71 | 15.57 | 15.57 | +1.433% | 11 | 467 | +29.094% |
| 2025-09-12 | 15.65 | 15.65 | 15.35 | 15.35 | -2.105% | 40 | 472 | +30.945% |
| 2025-09-11 | 15.84 | 15.84 | 15.68 | 15.68 | -8.837% | 10 | 452 | +28.189% |
| 2025-08-29 | 16.93 | 17.22 | 16.93 | 17.20 | +4.559% | 55 | 412 | +16.860% |
| 2025-08-28 | 16.27 | 16.45 | 16.27 | 16.45 | -1.791% | 21 | 412 | +22.188% |
| 2025-08-27 | 16.65 | 16.77 | 16.65 | 16.75 | -3.067% | 46 | 391 | +20.000% |
| 2025-08-26 | 17.17 | 17.30 | 17.17 | 17.28 | +3.784% | 10 | 380 | +16.319% |
| 2025-08-25 | 16.85 | 17.00 | 16.65 | 16.65 | +5.380% | 38 | 378 | +20.721% |
| 2025-08-22 | 16.70 | 16.70 | 15.80 | 15.80 | -5.105% | 153 | 373 | +27.215% |
| 2025-08-21 | 16.40 | 16.69 | 16.40 | 16.65 | +1.648% | 93 | 314 | +20.721% |
| 2025-08-20 | 16.76 | 16.76 | 16.35 | 16.38 | -1.147% | 184 | 306 | +22.711% |
| 2025-08-19 | 16.50 | 16.62 | 16.46 | 16.57 | +3.757% | 26 | 367 | +21.304% |
| 2025-08-18 | 16.39 | 16.39 | 15.97 | 15.97 | +0.440% | 18 | 374 | +25.861% |
| 2025-08-15 | 15.62 | 16.06 | 15.62 | 15.90 | +0.315% | 323 | 362 | +26.415% |
| 2025-08-14 | 15.70 | 15.85 | 15.59 | 15.85 | +4.139% | 18 | 356 | +26.814% |
| 2025-08-13 | 15.20 | 15.22 | 15.20 | 15.22 | -0.847% | 5 | 355 | +32.063% |
| 2025-08-12 | 15.48 | 15.50 | 15.35 | 15.35 | +0.656% | 31 | 358 | +30.945% |
| 2025-08-11 | 15.35 | 15.35 | 15.25 | 15.25 | -3.175% | 11 | 384 | +31.803% |
| 2025-08-08 | 15.94 | 15.94 | 15.75 | 15.75 | -0.943% | 5 | 385 | +27.619% |
| 2025-08-07 | 15.92 | 15.92 | 15.90 | 15.90 | -1.242% | 2 | 382 | +26.415% |
| 2025-08-06 | 16.51 | 16.51 | 16.10 | 16.10 | -3.012% | 19 | 382 | +24.845% |
| 2025-08-05 | 16.47 | 16.75 | 16.47 | 16.60 | +1.220% | 196 | 373 | +21.084% |
| 2025-08-04 | 16.69 | 16.69 | 16.25 | 16.40 | -3.699% | 154 | 547 | +22.561% |
| 2025-08-01 | 16.40 | 17.16 | 16.15 | 17.03 | +8.127% | 55 | 578 | +18.027% |
| 2025-07-31 | 15.65 | 15.75 | 15.42 | 15.75 | +1.613% | 8 | 566 | +27.619% |
| 2025-07-30 | 15.50 | 15.50 | 15.50 | 15.50 | -2.023% | 1 | 567 | +29.677% |
| 2025-07-29 | 15.60 | 15.82 | 15.55 | 15.82 | -0.378% | 89 | 567 | +27.054% |
| 2025-07-28 | 15.80 | 15.88 | 15.75 | 15.88 | -1.121% | 17 | 522 | +26.574% |
| 2025-07-25 | 16.20 | 16.42 | 16.00 | 16.06 | +2.423% | 25 | 515 | +25.156% |
| 2025-07-24 | 15.71 | 15.71 | 15.66 | 15.68 | -0.885% | 4 | 495 | +28.189% |
| 2025-07-23 | 15.85 | 15.88 | 15.82 | 15.82 | +1.151% | 4 | 492 | +27.054% |
| 2025-07-22 | 15.64 | 15.64 | 15.64 | 15.64 | -3.635% | 1 | 490 | +28.517% |
| 2025-07-21 | 15.75 | 16.23 | 15.75 | 16.23 | +2.462% | 16 | 489 | +23.845% |
| 2025-07-18 | 15.65 | 15.85 | 15.65 | 15.84 | +2.128% | 7 | 481 | +26.894% |
| 2025-07-17 | 15.82 | 15.82 | 15.51 | 15.51 | -1.524% | 206 | 475 | +29.594% |
| 2025-07-16 | 15.85 | 15.85 | 15.66 | 15.75 | -1.563% | 4 | 275 | +27.619% |
| 2025-07-15 | 15.55 | 16.05 | 15.55 | 16.00 | +4.439% | 19 | 272 | +25.625% |
| 2025-07-14 | 15.32 | 15.40 | 15.32 | 15.32 | -4.726% | 3 | 256 | +31.201% |
| 2025-07-11 | 16.45 | 16.45 | 16.08 | 16.08 | -5.412% | 44 | 256 | +25.000% |
| 2025-07-10 | 17.00 | 17.00 | 17.00 | 17.00 | -2.857% | 2 | 260 | +18.235% |
| 2025-07-09 | 17.73 | 17.73 | 17.50 | 17.50 | -4.267% | 61 | 288 | +14.857% |
| 2025-07-07 | 18.50 | 18.50 | 18.22 | 18.28 | -0.652% | 62 | 284 | +9.956% |
| 2025-07-03 | 18.30 | 18.40 | 18.30 | 18.40 | -2.232% | 2 | 253 | +9.239% |
| 2025-06-30 | 18.95 | 18.97 | 18.82 | 18.82 | -1.414% | 3 | 253 | +6.801% |
| 2025-06-25 | 19.03 | 19.25 | 19.03 | 19.09 | -2.602% | 7 | 251 | +5.291% |
| 2025-06-24 | 19.60 | 19.60 | 19.60 | 19.60 | -0.508% | 2 | 249 | +2.551% |
| 2025-06-17 | 19.74 | 19.80 | 19.62 | 19.70 | +3.684% | 53 | 249 | +2.030% |
| 2025-06-16 | 19.24 | 19.24 | 19.00 | 19.00 | +0.529% | 3 | 196 | +5.789% |
| 2025-06-11 | 18.90 | 18.90 | 18.90 | 18.90 | -1.971% | 30 | 193 | +6.349% |
| 2025-06-10 | 19.28 | 19.28 | 19.28 | 19.28 | -4.270% | 1 | 168 | +4.253% |
| 2025-06-04 | 20.14 | 20.14 | 20.14 | 20.14 | -1.804% | 1 | 166 | -0.199% |
| 2025-06-02 | 20.51 | 20.51 | 20.51 | 20.51 | +1.787% | 5 | 166 | -1.999% |
| 2025-05-28 | 20.40 | 20.40 | 20.15 | 20.15 | +1.768% | 127 | 161 | -0.248% |
| 2025-05-22 | 19.86 | 19.87 | 19.75 | 19.80 | -18.852% | 22 | 55 | +1.515% |
| 2025-04-23 | 24.57 | 24.57 | 24.40 | 24.40 | -11.111% | 2 | 35 | -17.623% |
| 2025-04-09 | 27.45 | 27.45 | 27.45 | 27.45 | -5.993% | 30 | 33 | -26.776% |
| 2025-04-07 | 29.20 | 29.20 | 29.20 | 29.20 | 0.000% | 3 | 0 | -31.164% |