IBIT271217P00067000
IBIT Dec 17 2027 67.00 Put
optionOPRA
InactiveSep 16, 2026
24.70USD-1.002%(-0.25)8Vol164OI
IBIT271217P00067000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 25.10 | 25.10 | 24.70 | 24.70 | -1.002% | 8 | 198 | 0.000% |
| 2026-09-15 | 24.95 | 24.95 | 24.95 | 24.95 | -25.098% | 35 | 171 | -1.002% |
| 2026-06-26 | 33.31 | 33.31 | 33.31 | 33.31 | -0.150% | 1 | 171 | -25.848% |
| 2026-06-25 | 33.25 | 33.37 | 33.25 | 33.36 | +1.244% | 17 | 165 | -25.959% |
| 2026-06-05 | 32.95 | 32.95 | 32.95 | 32.95 | +21.992% | 9 | 156 | -25.038% |
| 2026-05-29 | 27.01 | 27.01 | 27.01 | 27.01 | +0.037% | 1 | 155 | -8.552% |
| 2026-04-20 | 27.00 | 27.00 | 27.00 | 27.00 | -6.152% | 1 | 155 | -8.519% |
| 2026-04-09 | 28.77 | 28.77 | 28.77 | 28.77 | +0.139% | 1 | 155 | -14.147% |
| 2026-04-08 | 28.73 | 28.73 | 28.73 | 28.73 | -12.489% | 6 | 154 | -14.027% |
| 2026-02-24 | 32.83 | 32.83 | 32.83 | 32.83 | +3.597% | 10 | 148 | -24.764% |
| 2026-02-05 | 30.35 | 31.69 | 30.35 | 31.69 | +10.035% | 5 | 148 | -22.057% |
| 2026-02-04 | 28.80 | 28.80 | 28.80 | 28.80 | +7.383% | 41 | 147 | -14.236% |
| 2026-02-02 | 26.78 | 26.82 | 26.78 | 26.82 | +15.355% | 2 | 117 | -7.905% |
| 2026-01-22 | 23.22 | 23.29 | 23.22 | 23.25 | +8.140% | 3 | 119 | +6.237% |
| 2026-01-16 | 21.50 | 21.50 | 21.50 | 21.50 | -11.957% | 8 | 122 | +14.884% |
| 2025-12-19 | 24.55 | 24.60 | 24.35 | 24.42 | -3.516% | 4 | 122 | +1.147% |
| 2025-12-18 | 24.40 | 25.50 | 24.40 | 25.31 | +1.851% | 13 | 120 | -2.410% |
| 2025-12-17 | 24.93 | 24.93 | 24.85 | 24.85 | +1.594% | 4 | 120 | -0.604% |
| 2025-12-16 | 24.51 | 24.51 | 24.44 | 24.46 | +4.754% | 4 | 121 | +0.981% |
| 2025-12-12 | 23.87 | 23.99 | 23.35 | 23.35 | -0.256% | 13 | 119 | +5.782% |
| 2025-12-11 | 23.62 | 23.62 | 23.41 | 23.41 | -1.804% | 13 | 121 | +5.510% |
| 2025-11-20 | 23.72 | 24.05 | 23.72 | 23.84 | +18.313% | 120 | 112 | +3.607% |
| 2025-11-10 | 20.15 | 20.15 | 20.15 | 20.15 | -0.739% | 2 | 229 | +22.581% |
| 2025-11-05 | 20.30 | 20.30 | 20.30 | 20.30 | +6.283% | 30 | 229 | +21.675% |
| 2025-10-31 | 18.77 | 19.10 | 18.77 | 19.10 | -2.848% | 4 | 251 | +29.319% |
| 2025-10-30 | 19.42 | 19.66 | 19.42 | 19.66 | +4.630% | 2 | 251 | +25.636% |
| 2025-10-29 | 18.79 | 18.79 | 18.79 | 18.79 | +2.231% | 1 | 251 | +31.453% |
| 2025-10-28 | 18.11 | 18.38 | 18.11 | 18.38 | -8.008% | 2 | 252 | +34.385% |
| 2025-10-23 | 19.83 | 19.98 | 19.83 | 19.98 | -2.298% | 2 | 252 | +23.624% |
| 2025-10-22 | 20.18 | 20.45 | 20.18 | 20.45 | +0.343% | 2 | 252 | +20.782% |
| 2025-10-17 | 20.37 | 20.38 | 20.37 | 20.38 | +4.781% | 10 | 252 | +21.197% |
| 2025-10-14 | 19.45 | 19.45 | 19.45 | 19.45 | +11.589% | 1 | 252 | +26.992% |
| 2025-10-10 | 17.43 | 17.43 | 17.43 | 17.43 | +11.090% | 5 | 252 | +41.710% |
| 2025-10-06 | 15.69 | 15.69 | 15.69 | 15.69 | -8.513% | 1 | 252 | +57.425% |
| 2025-09-29 | 17.10 | 17.15 | 17.10 | 17.15 | -1.888% | 6 | 252 | +44.023% |
| 2025-09-22 | 17.40 | 17.48 | 17.40 | 17.48 | +7.901% | 30 | 252 | +41.304% |
| 2025-09-18 | 16.20 | 16.20 | 16.20 | 16.20 | -2.936% | 1 | 274 | +52.469% |
| 2025-09-16 | 16.69 | 16.69 | 16.69 | 16.69 | -0.060% | 1 | 285 | +47.993% |
| 2025-09-15 | 16.70 | 16.70 | 16.70 | 16.70 | +0.421% | 10 | 285 | +47.904% |
| 2025-09-12 | 16.75 | 16.75 | 16.63 | 16.63 | -1.714% | 50 | 285 | +48.527% |
| 2025-09-11 | 16.92 | 16.92 | 16.92 | 16.92 | -0.471% | 10 | 310 | +45.981% |
| 2025-09-10 | 17.11 | 17.11 | 17.00 | 17.00 | -5.556% | 4 | 310 | +45.294% |
| 2025-09-04 | 18.00 | 18.00 | 18.00 | 18.00 | +1.408% | 1 | 314 | +37.222% |
| 2025-09-02 | 17.75 | 17.75 | 17.75 | 17.75 | -3.217% | 1 | 315 | +39.155% |
| 2025-08-29 | 18.34 | 18.34 | 18.34 | 18.34 | +1.047% | 2 | 314 | +34.678% |
| 2025-08-25 | 18.15 | 18.15 | 18.15 | 18.15 | +3.360% | 10 | 314 | +36.088% |
| 2025-08-19 | 17.56 | 17.56 | 17.56 | 17.56 | +1.797% | 20 | 314 | +40.661% |
| 2025-08-18 | 17.25 | 17.25 | 17.25 | 17.25 | +1.890% | 10 | 314 | +43.188% |
| 2025-08-15 | 16.93 | 16.93 | 16.93 | 16.93 | +1.195% | 40 | 314 | +45.895% |
| 2025-08-14 | 16.68 | 16.73 | 16.61 | 16.73 | +3.913% | 13 | 274 | +47.639% |
| 2025-08-13 | 16.17 | 16.30 | 15.90 | 16.10 | -2.424% | 59 | 275 | +53.416% |
| 2025-08-12 | 16.49 | 16.55 | 16.49 | 16.50 | +0.304% | 23 | 298 | +49.697% |
| 2025-08-11 | 16.30 | 16.45 | 16.28 | 16.45 | -3.406% | 22 | 276 | +50.152% |
| 2025-08-08 | 17.03 | 17.03 | 17.03 | 17.03 | -1.901% | 1 | 254 | +45.038% |
| 2025-08-06 | 17.32 | 17.43 | 17.32 | 17.36 | -3.287% | 3 | 253 | +42.281% |
| 2025-08-05 | 17.95 | 17.95 | 17.95 | 17.95 | +1.989% | 4 | 254 | +37.604% |
| 2025-08-04 | 17.65 | 17.65 | 17.60 | 17.60 | -2.762% | 3 | 258 | +40.341% |
| 2025-08-01 | 17.50 | 18.10 | 17.50 | 18.10 | +8.060% | 24 | 255 | +36.464% |
| 2025-07-31 | 16.60 | 16.75 | 16.60 | 16.75 | -0.593% | 21 | 231 | +47.463% |
| 2025-07-30 | 16.95 | 16.95 | 16.76 | 16.85 | 0.000% | 135 | 214 | +46.588% |
| 2025-07-29 | 16.75 | 16.85 | 16.75 | 16.85 | +0.597% | 21 | 79 | +46.588% |
| 2025-07-28 | 16.75 | 16.75 | 16.75 | 16.75 | +1.086% | 10 | 61 | +47.463% |
| 2025-07-24 | 16.57 | 16.57 | 16.57 | 16.57 | -1.895% | 1 | 51 | +49.065% |
| 2025-07-23 | 17.11 | 17.11 | 16.88 | 16.89 | +0.656% | 30 | 64 | +46.240% |
| 2025-07-22 | 17.10 | 17.10 | 16.78 | 16.78 | -1.641% | 29 | 59 | +47.199% |
| 2025-07-18 | 16.93 | 17.07 | 16.93 | 17.06 | +0.827% | 5 | 42 | +44.783% |
| 2025-07-17 | 16.92 | 16.92 | 16.92 | 16.92 | +1.317% | 2 | 38 | +45.981% |
| 2025-07-15 | 16.70 | 16.70 | 16.70 | 16.70 | +0.906% | 1 | 43 | +47.904% |
| 2025-07-14 | 16.55 | 16.55 | 16.55 | 16.55 | -3.216% | 30 | 43 | +49.245% |
| 2025-07-11 | 17.30 | 17.47 | 17.10 | 17.10 | -4.469% | 99 | 67 | +44.444% |
| 2025-07-10 | 18.15 | 18.15 | 17.90 | 17.90 | -5.789% | 60 | 88 | +37.989% |
| 2025-07-09 | 19.00 | 19.00 | 19.00 | 19.00 | -1.554% | 30 | 52 | +30.000% |
| 2025-07-07 | 19.30 | 19.30 | 19.30 | 19.30 | -4.313% | 30 | 52 | +27.979% |
| 2025-06-26 | 20.20 | 20.20 | 20.17 | 20.17 | -2.936% | 70 | 22 | +22.459% |
| 2025-06-24 | 20.78 | 20.78 | 20.78 | 20.78 | -2.715% | 1 | 2 | +18.864% |
| 2025-06-03 | 21.36 | 21.36 | 21.36 | 21.36 | 0.000% | 1 | 1 | +15.637% |