IBIT271217P00070000
IBIT Dec 17 2027 70.00 Put
optionOPRA
InactiveSep 30, 2026
23.50USD-2.083%(-0.50)50Vol350OI
IBIT271217P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 23.50 | 23.50 | 23.50 | 23.50 | -2.083% | 50 | 300 | 0.000% |
| 2026-09-24 | 24.00 | 24.00 | 24.00 | 24.00 | +5.125% | 50 | 250 | -2.083% |
| 2026-09-22 | 23.00 | 23.00 | 22.83 | 22.83 | -16.374% | 112 | 144 | +2.935% |
| 2026-09-15 | 27.30 | 27.30 | 27.30 | 27.30 | +4.398% | 1 | 148 | -13.919% |
| 2026-09-14 | 26.37 | 26.37 | 26.15 | 26.15 | -3.327% | 7 | 147 | -10.134% |
| 2026-09-11 | 27.05 | 27.05 | 27.05 | 27.05 | +2.268% | 4 | 144 | -13.124% |
| 2026-09-03 | 26.45 | 26.45 | 26.45 | 26.45 | +0.380% | 10 | 144 | -11.153% |
| 2026-08-27 | 26.47 | 26.47 | 26.33 | 26.35 | -1.862% | 90 | 91 | -10.816% |
| 2026-08-25 | 26.89 | 26.89 | 26.84 | 26.85 | -17.130% | 10 | 86 | -12.477% |
| 2026-07-21 | 32.40 | 32.40 | 32.40 | 32.40 | -10.867% | 1 | 85 | -27.469% |
| 2026-07-01 | 36.35 | 36.35 | 36.35 | 36.35 | -0.247% | 25 | 85 | -35.351% |
| 2026-06-24 | 36.39 | 36.45 | 36.39 | 36.44 | +5.440% | 6 | 1,539 | -35.510% |
| 2026-06-23 | 34.65 | 34.65 | 34.56 | 34.56 | +1.528% | 2 | 1,537 | -32.002% |
| 2026-06-08 | 34.20 | 34.20 | 34.04 | 34.04 | -1.190% | 10 | 1,547 | -30.964% |
| 2026-06-04 | 34.45 | 34.45 | 34.45 | 34.45 | +4.236% | 73 | 1,620 | -31.785% |
| 2026-06-03 | 33.05 | 33.05 | 33.05 | 33.05 | +22.272% | 4 | 1,624 | -28.896% |
| 2026-05-08 | 27.03 | 27.03 | 27.03 | 27.03 | +2.154% | 42 | 1,624 | -13.060% |
| 2026-05-05 | 26.50 | 26.50 | 26.46 | 26.46 | -7.483% | 10 | 1,617 | -11.187% |
| 2026-04-30 | 28.60 | 28.60 | 28.60 | 28.60 | +1.707% | 5 | 1,617 | -17.832% |
| 2026-04-23 | 28.12 | 28.12 | 28.12 | 28.12 | -10.045% | 2 | 1,615 | -16.430% |
| 2026-04-08 | 31.41 | 31.41 | 31.24 | 31.26 | -8.328% | 466 | 1,615 | -24.824% |
| 2026-03-27 | 33.93 | 34.13 | 33.93 | 34.10 | +3.963% | 58 | 1,601 | -31.085% |
| 2026-03-19 | 32.85 | 32.85 | 32.80 | 32.80 | +0.954% | 17 | 1,543 | -28.354% |
| 2026-03-10 | 32.49 | 32.49 | 32.49 | 32.49 | +0.588% | 1 | 1,565 | -27.670% |
| 2026-03-05 | 32.30 | 32.30 | 32.30 | 32.30 | -4.154% | 1 | 1,576 | -27.245% |
| 2026-03-02 | 33.70 | 33.70 | 33.70 | 33.70 | +2.276% | 1 | 1,575 | -30.267% |
| 2026-02-25 | 33.00 | 33.03 | 32.95 | 32.95 | -2.486% | 26 | 1,570 | -28.680% |
| 2026-02-17 | 33.75 | 33.79 | 33.75 | 33.79 | -2.819% | 2 | 1,570 | -30.453% |
| 2026-02-12 | 33.91 | 34.96 | 33.88 | 34.77 | +4.666% | 13 | 1,570 | -32.413% |
| 2026-02-10 | 33.12 | 33.22 | 33.12 | 33.22 | +1.065% | 2 | 1,581 | -29.259% |
| 2026-02-09 | 33.16 | 33.16 | 32.50 | 32.87 | +0.366% | 35 | 1,580 | -28.506% |
| 2026-02-06 | 33.00 | 33.00 | 32.75 | 32.75 | -6.026% | 8 | 1,579 | -28.244% |
| 2026-02-05 | 34.04 | 34.99 | 34.04 | 34.85 | +10.111% | 13 | 1,577 | -32.568% |
| 2026-02-04 | 31.40 | 31.65 | 31.40 | 31.65 | +8.020% | 19 | 1,575 | -25.750% |
| 2026-02-02 | 29.30 | 29.30 | 29.30 | 29.30 | +15.354% | 23 | 1,558 | -19.795% |
| 2026-01-22 | 25.40 | 25.40 | 25.40 | 25.40 | +0.794% | 1 | 1,535 | -7.480% |
| 2026-01-20 | 25.20 | 25.20 | 25.20 | 25.20 | +7.234% | 1 | 1,536 | -6.746% |
| 2026-01-16 | 23.75 | 23.75 | 23.49 | 23.50 | +3.070% | 6 | 1,535 | 0.000% |
| 2026-01-14 | 22.80 | 22.80 | 22.80 | 22.80 | -7.505% | 5 | 1,535 | +3.070% |
| 2026-01-09 | 24.65 | 24.65 | 24.65 | 24.65 | +1.775% | 1 | 1,540 | -4.665% |
| 2026-01-05 | 24.20 | 24.22 | 24.20 | 24.22 | -7.203% | 2 | 2,145 | -2.973% |
| 2025-12-31 | 26.02 | 26.25 | 25.96 | 26.10 | -1.398% | 2,111 | 2,145 | -9.962% |
| 2025-12-26 | 26.53 | 26.61 | 26.39 | 26.47 | +0.038% | 8 | 2,145 | -11.220% |
| 2025-12-24 | 26.70 | 26.70 | 26.40 | 26.46 | +2.558% | 8 | 2,149 | -11.187% |
| 2025-12-22 | 25.73 | 25.80 | 25.73 | 25.80 | -3.371% | 4 | 2,149 | -8.915% |
| 2025-12-19 | 26.50 | 26.81 | 26.40 | 26.70 | -3.296% | 10 | 2,151 | -11.985% |
| 2025-12-18 | 27.05 | 27.82 | 27.05 | 27.61 | +2.108% | 22 | 2,152 | -14.886% |
| 2025-12-17 | 27.46 | 27.46 | 27.04 | 27.04 | +1.463% | 4 | 2,157 | -13.092% |
| 2025-12-16 | 26.72 | 26.72 | 26.62 | 26.65 | +2.697% | 4 | 2,158 | -11.820% |
| 2025-12-12 | 26.08 | 26.11 | 25.89 | 25.95 | +1.407% | 13 | 2,158 | -9.441% |
| 2025-12-11 | 25.80 | 25.80 | 25.55 | 25.59 | +1.952% | 13 | 2,162 | -8.167% |
| 2025-12-09 | 25.14 | 25.14 | 25.10 | 25.10 | -1.569% | 5 | 2,159 | -6.375% |
| 2025-12-04 | 25.50 | 25.50 | 25.50 | 25.50 | -7.273% | 1 | 2,157 | -7.843% |
| 2025-11-24 | 27.50 | 27.50 | 27.50 | 27.50 | -2.758% | 2 | 2,156 | -14.545% |
| 2025-11-21 | 29.10 | 29.10 | 28.28 | 28.28 | +8.270% | 21 | 2,158 | -16.902% |
| 2025-11-19 | 26.12 | 26.12 | 26.12 | 26.12 | +4.230% | 3 | 2,157 | -10.031% |
| 2025-11-18 | 25.06 | 25.06 | 25.06 | 25.06 | -2.868% | 3 | 2,160 | -6.225% |
| 2025-11-17 | 24.95 | 25.85 | 24.95 | 25.80 | +9.091% | 174 | 2,163 | -8.915% |
| 2025-11-13 | 23.65 | 23.65 | 23.65 | 23.65 | +4.185% | 1 | 2,021 | -0.634% |
| 2025-11-12 | 22.70 | 22.70 | 22.70 | 22.70 | -1.089% | 11 | 2,022 | +3.524% |
| 2025-11-06 | 22.95 | 22.95 | 22.95 | 22.95 | +0.438% | 1 | 2,014 | +2.397% |
| 2025-11-04 | 22.85 | 22.85 | 22.85 | 22.85 | +9.226% | 5 | 2,014 | +2.845% |
| 2025-10-31 | 20.68 | 20.92 | 20.68 | 20.92 | -3.103% | 2 | 2,014 | +12.333% |
| 2025-10-30 | 21.31 | 21.61 | 21.31 | 21.59 | +3.998% | 4 | 2,014 | +8.847% |
| 2025-10-29 | 20.52 | 20.76 | 20.52 | 20.76 | +3.904% | 2 | 2,014 | +13.198% |
| 2025-10-28 | 20.00 | 20.00 | 19.98 | 19.98 | -1.479% | 12 | 2,014 | +17.618% |
| 2025-10-27 | 20.30 | 20.30 | 20.28 | 20.28 | -4.475% | 16 | 1,992 | +15.878% |
| 2025-10-24 | 21.23 | 21.23 | 21.23 | 21.23 | -2.926% | 1 | 1,992 | +10.692% |
| 2025-10-23 | 21.81 | 22.04 | 21.67 | 21.87 | -1.796% | 4 | 1,991 | +7.453% |
| 2025-10-22 | 22.27 | 22.27 | 22.27 | 22.27 | +3.823% | 1 | 1,991 | +5.523% |
| 2025-10-20 | 21.37 | 21.45 | 21.37 | 21.45 | +1.418% | 129 | 1,992 | +9.557% |
| 2025-10-15 | 21.17 | 21.20 | 21.15 | 21.15 | +5.539% | 41 | 2,158 | +11.111% |
| 2025-10-13 | 20.04 | 20.11 | 20.02 | 20.04 | +2.141% | 17 | 2,198 | +17.265% |
| 2025-10-10 | 18.40 | 19.62 | 18.40 | 19.62 | +6.921% | 302 | 2,181 | +19.776% |
| 2025-10-07 | 17.40 | 18.35 | 17.40 | 18.35 | +6.997% | 121 | 2,077 | +28.065% |
| 2025-10-06 | 17.15 | 17.15 | 17.05 | 17.15 | -1.267% | 11 | 2,077 | +37.026% |
| 2025-10-03 | 17.37 | 17.46 | 17.37 | 17.37 | -2.689% | 4 | 2,081 | +35.291% |
| 2025-10-02 | 17.81 | 17.85 | 17.81 | 17.85 | -2.138% | 10 | 2,081 | +31.653% |
| 2025-10-01 | 18.40 | 18.40 | 18.05 | 18.24 | -3.390% | 26 | 2,091 | +28.838% |
| 2025-09-30 | 18.88 | 18.88 | 18.88 | 18.88 | -5.835% | 5 | 2,111 | +24.470% |
| 2025-09-26 | 19.88 | 20.05 | 19.68 | 20.05 | +2.453% | 15 | 2,116 | +17.207% |
| 2025-09-25 | 19.58 | 19.58 | 19.50 | 19.57 | +3.436% | 20 | 2,121 | +20.082% |
| 2025-09-24 | 18.92 | 18.92 | 18.92 | 18.92 | -2.524% | 5 | 2,101 | +24.207% |
| 2025-09-23 | 19.07 | 19.41 | 19.07 | 19.41 | +0.570% | 12 | 2,106 | +21.072% |
| 2025-09-22 | 19.18 | 19.35 | 19.18 | 19.30 | +4.777% | 13 | 2,098 | +21.762% |
| 2025-09-19 | 18.42 | 18.42 | 18.42 | 18.42 | +3.193% | 3 | 2,088 | +27.579% |
| 2025-09-18 | 17.85 | 17.85 | 17.85 | 17.85 | -2.831% | 3 | 2,085 | +31.653% |
| 2025-09-17 | 18.52 | 18.52 | 18.32 | 18.37 | -0.380% | 37 | 2,088 | +27.926% |
| 2025-09-15 | 18.60 | 18.60 | 18.41 | 18.44 | +1.486% | 22 | 2,080 | +27.440% |
| 2025-09-12 | 18.54 | 18.54 | 18.17 | 18.17 | -3.862% | 13 | 2,066 | +29.334% |
| 2025-09-10 | 18.83 | 18.90 | 18.83 | 18.90 | -1.818% | 24 | 2,065 | +24.339% |
| 2025-09-08 | 19.36 | 19.37 | 19.23 | 19.25 | -0.104% | 351 | 2,065 | +22.078% |
| 2025-09-05 | 19.27 | 19.27 | 19.27 | 19.27 | -0.155% | 40 | 2,009 | +21.951% |
| 2025-09-03 | 19.30 | 19.30 | 19.30 | 19.30 | -0.618% | 3 | 1,969 | +21.762% |
| 2025-08-27 | 19.42 | 19.42 | 19.42 | 19.42 | -2.900% | 5 | 1,969 | +21.009% |
| 2025-08-25 | 19.62 | 20.00 | 19.62 | 20.00 | +6.781% | 2 | 1,969 | +17.500% |
| 2025-08-22 | 18.60 | 18.73 | 18.60 | 18.73 | -4.536% | 109 | 1,969 | +25.467% |
| 2025-08-21 | 19.62 | 19.62 | 19.62 | 19.62 | +0.926% | 5 | 1,969 | +19.776% |
| 2025-08-20 | 19.41 | 19.50 | 19.28 | 19.44 | -0.816% | 62 | 1,974 | +20.885% |
| 2025-08-19 | 19.40 | 20.13 | 19.40 | 19.60 | +4.311% | 74 | 2,033 | +19.898% |
| 2025-08-15 | 18.60 | 18.79 | 18.60 | 18.79 | +1.294% | 61 | 2,034 | +25.067% |
| 2025-08-14 | 18.55 | 18.55 | 18.55 | 18.55 | +1.366% | 1 | 2,034 | +26.685% |
| 2025-08-12 | 18.30 | 18.30 | 18.30 | 18.30 | +0.826% | 30 | 2,034 | +28.415% |
| 2025-08-11 | 18.10 | 18.19 | 18.10 | 18.15 | -3.457% | 25 | 2,034 | +29.477% |
| 2025-08-07 | 18.80 | 18.80 | 18.80 | 18.80 | -4.326% | 1 | 2,037 | +25.000% |
| 2025-08-05 | 19.65 | 19.65 | 19.65 | 19.65 | +0.924% | 30 | 2,037 | +19.593% |
| 2025-08-04 | 19.83 | 19.83 | 19.45 | 19.47 | -2.308% | 154 | 2,007 | +20.699% |
| 2025-08-01 | 19.30 | 20.01 | 19.17 | 19.93 | +7.905% | 71 | 1,923 | +17.913% |
| 2025-07-31 | 18.47 | 18.47 | 18.47 | 18.47 | -1.755% | 2 | 1,923 | +27.233% |
| 2025-07-30 | 18.50 | 18.80 | 18.50 | 18.80 | +0.374% | 40 | 1,925 | +25.000% |
| 2025-07-29 | 18.35 | 18.73 | 18.35 | 18.73 | +0.483% | 85 | 1,886 | +25.467% |
| 2025-07-28 | 18.60 | 18.85 | 18.57 | 18.64 | -1.636% | 130 | 1,869 | +26.073% |
| 2025-07-25 | 19.20 | 19.20 | 18.88 | 18.95 | +2.821% | 10 | 1,771 | +24.011% |
| 2025-07-24 | 18.60 | 18.60 | 18.37 | 18.43 | -1.074% | 234 | 1,768 | +27.509% |
| 2025-07-23 | 18.91 | 18.91 | 18.63 | 18.63 | +0.323% | 71 | 1,768 | +26.141% |
| 2025-07-22 | 18.73 | 18.84 | 18.26 | 18.57 | -1.954% | 181 | 1,768 | +26.548% |
| 2025-07-21 | 18.63 | 18.94 | 18.55 | 18.94 | +0.424% | 1,575 | 1,666 | +24.076% |
| 2025-07-18 | 18.86 | 18.88 | 18.86 | 18.86 | +1.018% | 20 | 186 | +24.602% |
| 2025-07-17 | 18.67 | 18.67 | 18.67 | 18.67 | +0.647% | 2 | 201 | +25.870% |
| 2025-07-16 | 18.55 | 18.55 | 18.55 | 18.55 | +0.542% | 67 | 199 | +26.685% |
| 2025-07-15 | 18.40 | 18.45 | 18.30 | 18.45 | +1.765% | 52 | 199 | +27.371% |
| 2025-07-14 | 19.00 | 19.00 | 18.00 | 18.13 | -3.564% | 21 | 148 | +29.619% |
| 2025-07-11 | 19.11 | 19.11 | 18.70 | 18.80 | -10.263% | 80 | 153 | +25.000% |
| 2025-07-08 | 20.95 | 20.95 | 20.95 | 20.95 | -2.874% | 3 | 146 | +12.172% |
| 2025-07-07 | 21.57 | 21.57 | 21.57 | 21.57 | -3.920% | 5 | 143 | +8.948% |
| 2025-07-01 | 22.45 | 22.45 | 22.45 | 22.45 | +1.676% | 3 | 143 | +4.677% |
| 2025-06-30 | 21.95 | 22.08 | 21.95 | 22.08 | -0.675% | 44 | 143 | +6.431% |
| 2025-06-27 | 22.12 | 22.24 | 22.12 | 22.23 | +0.135% | 11 | 143 | +5.713% |
| 2025-06-11 | 22.20 | 22.20 | 22.20 | 22.20 | 0.000% | 5 | 138 | +5.856% |
| 2025-06-10 | 22.20 | 22.20 | 22.20 | 22.20 | -3.268% | 33 | 138 | +5.856% |
| 2025-06-09 | 23.10 | 23.10 | 22.85 | 22.95 | -3.368% | 30 | 105 | +2.397% |
| 2025-06-06 | 23.75 | 23.75 | 23.75 | 23.75 | +2.503% | 60 | 108 | -1.053% |
| 2025-05-27 | 23.17 | 23.17 | 23.17 | 23.17 | -1.822% | 1 | 109 | +1.424% |
| 2025-05-21 | 24.03 | 24.03 | 23.60 | 23.60 | -1.379% | 16 | 108 | -0.424% |
| 2025-05-20 | 24.26 | 24.26 | 23.93 | 23.93 | -1.523% | 20 | 112 | -1.797% |
| 2025-05-19 | 24.30 | 24.30 | 24.30 | 24.30 | -0.816% | 4 | 92 | -3.292% |
| 2025-05-16 | 24.46 | 24.55 | 24.46 | 24.50 | -1.329% | 18 | 92 | -4.082% |
| 2025-05-14 | 24.79 | 24.83 | 24.77 | 24.83 | +2.603% | 30 | 85 | -5.356% |
| 2025-05-13 | 24.20 | 24.20 | 24.20 | 24.20 | -3.122% | 50 | 65 | -2.893% |
| 2025-05-12 | 24.98 | 24.98 | 24.98 | 24.98 | +0.321% | 10 | 15 | -5.925% |
| 2025-05-09 | 25.05 | 25.05 | 24.90 | 24.90 | -10.849% | 6 | 5 | -5.622% |
| 2025-04-24 | 28.38 | 28.38 | 27.93 | 27.93 | -10.937% | 2 | 4 | -15.861% |
| 2025-04-03 | 31.26 | 31.36 | 31.26 | 31.36 | 0.000% | 2 | 2 | -25.064% |