IBIT271217P00075000
IBIT Dec 17 2027 75.00 Put
optionOPRA
EODOct 16, 2026
29.24USD+0.137%(+0.04)1Vol54OI
IBIT271217P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 29.24 | 29.24 | 29.24 | 29.24 | +0.137% | 1 | 53 | 0.000% |
| 2026-10-08 | 29.22 | 29.22 | 29.20 | 29.20 | +7.551% | 4 | 49 | +0.137% |
| 2026-10-05 | 27.36 | 27.36 | 27.15 | 27.15 | -3.894% | 5 | 44 | +7.698% |
| 2026-09-25 | 28.25 | 28.25 | 28.25 | 28.25 | -9.744% | 43 | 2 | +3.504% |
| 2026-09-11 | 31.30 | 31.30 | 31.30 | 31.30 | -1.324% | 1 | 1 | -6.581% |
| 2026-08-26 | 31.72 | 31.72 | 31.72 | 31.72 | +1.994% | 1 | 1 | -7.818% |
| 2026-08-24 | 31.10 | 31.10 | 31.10 | 31.10 | -19.949% | 1 | 0 | -5.981% |
| 2026-08-03 | 38.85 | 38.85 | 38.85 | 38.85 | -0.154% | 2 | 0 | -24.736% |
| 2026-06-18 | 38.65 | 38.91 | 38.65 | 38.91 | +0.154% | 16 | 150 | -24.852% |
| 2026-06-12 | 38.85 | 38.85 | 38.85 | 38.85 | -4.357% | 2 | 279 | -24.736% |
| 2026-06-05 | 40.62 | 40.67 | 40.53 | 40.62 | +4.395% | 35 | 266 | -28.016% |
| 2026-06-04 | 38.91 | 38.91 | 38.91 | 38.91 | +6.022% | 34 | 300 | -24.852% |
| 2026-06-02 | 36.70 | 36.70 | 36.70 | 36.70 | +16.767% | 200 | 457 | -20.327% |
| 2026-05-13 | 31.43 | 31.43 | 31.43 | 31.43 | +2.511% | 1 | 457 | -6.968% |
| 2026-05-06 | 30.66 | 30.66 | 30.66 | 30.66 | -13.755% | 200 | 300 | -4.631% |
| 2026-04-08 | 35.55 | 35.55 | 35.55 | 35.55 | -2.201% | 8 | 300 | -17.750% |
| 2026-03-23 | 36.35 | 36.35 | 36.35 | 36.35 | -8.091% | 10 | 300 | -19.560% |
| 2026-02-24 | 39.55 | 39.55 | 39.55 | 39.55 | +0.508% | 14 | 310 | -26.068% |
| 2026-02-12 | 38.76 | 39.40 | 38.76 | 39.35 | +4.738% | 40 | 296 | -25.693% |
| 2026-02-10 | 37.45 | 37.57 | 37.45 | 37.57 | -4.717% | 2 | 306 | -22.172% |
| 2026-02-05 | 38.55 | 39.45 | 38.50 | 39.43 | +11.353% | 10 | 306 | -25.843% |
| 2026-02-04 | 35.17 | 35.41 | 35.17 | 35.41 | -1.830% | 2 | 307 | -17.424% |
| 2026-02-03 | 34.07 | 36.07 | 34.07 | 36.07 | +32.659% | 17 | 307 | -18.935% |
| 2026-01-16 | 27.30 | 27.44 | 27.16 | 27.19 | +0.704% | 43 | 262 | +7.540% |
| 2026-01-15 | 27.05 | 27.05 | 27.00 | 27.00 | -5.923% | 35 | 262 | +8.296% |
| 2026-01-08 | 28.70 | 28.70 | 28.70 | 28.70 | +2.794% | 10 | 229 | +1.882% |
| 2026-01-06 | 27.92 | 27.92 | 27.92 | 27.92 | -5.676% | 1 | 219 | +4.728% |
| 2025-12-30 | 29.60 | 29.60 | 29.60 | 29.60 | -2.471% | 1 | 220 | -1.216% |
| 2025-12-29 | 30.35 | 30.35 | 30.35 | 30.35 | -0.230% | 4 | 220 | -3.657% |
| 2025-12-26 | 29.94 | 30.47 | 29.94 | 30.42 | -0.393% | 5 | 224 | -3.879% |
| 2025-12-24 | 30.45 | 30.54 | 30.45 | 30.54 | +1.327% | 2 | 222 | -4.257% |
| 2025-12-23 | 30.12 | 30.20 | 30.09 | 30.14 | +1.824% | 4 | 222 | -2.986% |
| 2025-12-22 | 29.60 | 29.77 | 29.53 | 29.60 | -4.083% | 15 | 220 | -1.216% |
| 2025-12-19 | 30.55 | 30.86 | 30.34 | 30.86 | -2.032% | 11 | 211 | -5.250% |
| 2025-12-18 | 30.10 | 31.55 | 30.10 | 31.50 | +5.422% | 38 | 208 | -7.175% |
| 2025-12-17 | 29.73 | 29.88 | 29.73 | 29.88 | -0.300% | 2 | 188 | -2.142% |
| 2025-12-12 | 29.76 | 29.97 | 29.76 | 29.97 | +0.234% | 2 | 187 | -2.436% |
| 2025-12-08 | 29.90 | 29.90 | 29.90 | 29.90 | -7.573% | 3 | 186 | -2.207% |
| 2025-11-21 | 31.94 | 32.35 | 31.94 | 32.35 | +14.029% | 4 | 186 | -9.614% |
| 2025-11-14 | 27.93 | 28.37 | 27.93 | 28.37 | +6.855% | 7 | 187 | +3.067% |
| 2025-11-12 | 26.55 | 26.55 | 26.55 | 26.55 | +0.189% | 1 | 191 | +10.132% |
| 2025-11-06 | 26.50 | 26.50 | 26.50 | 26.50 | +9.414% | 1 | 190 | +10.340% |
| 2025-10-31 | 23.88 | 24.22 | 23.88 | 24.22 | -2.887% | 4 | 190 | +20.727% |
| 2025-10-30 | 24.59 | 24.94 | 24.59 | 24.94 | +4.003% | 7 | 190 | +17.241% |
| 2025-10-29 | 23.79 | 23.98 | 23.79 | 23.98 | +2.918% | 2 | 188 | +21.935% |
| 2025-10-28 | 23.30 | 23.30 | 23.30 | 23.30 | +0.043% | 9 | 187 | +25.494% |
| 2025-10-27 | 23.41 | 23.57 | 23.28 | 23.29 | -6.353% | 23 | 164 | +25.547% |
| 2025-10-24 | 24.56 | 24.87 | 24.56 | 24.87 | -0.639% | 4 | 164 | +17.571% |
| 2025-10-23 | 25.09 | 25.31 | 24.79 | 25.03 | -2.341% | 23 | 163 | +16.820% |
| 2025-10-22 | 25.45 | 25.69 | 25.45 | 25.63 | +20.329% | 3 | 163 | +14.085% |
| 2025-10-07 | 21.30 | 21.30 | 21.30 | 21.30 | +6.234% | 9 | 152 | +37.277% |
| 2025-10-06 | 19.97 | 20.05 | 19.97 | 20.05 | -0.890% | 5 | 152 | +45.835% |
| 2025-10-03 | 20.23 | 20.23 | 20.23 | 20.23 | -5.335% | 2 | 155 | +44.538% |
| 2025-10-01 | 21.37 | 21.37 | 21.37 | 21.37 | -2.908% | 1 | 155 | +36.827% |
| 2025-09-29 | 22.01 | 22.01 | 22.01 | 22.01 | +3.236% | 1 | 156 | +32.849% |
| 2025-09-17 | 21.32 | 21.32 | 21.32 | 21.32 | -1.977% | 25 | 155 | +37.148% |
| 2025-09-15 | 21.77 | 21.77 | 21.75 | 21.75 | +2.065% | 20 | 130 | +34.437% |
| 2025-09-12 | 21.31 | 21.31 | 21.31 | 21.31 | -3.356% | 20 | 120 | +37.213% |
| 2025-09-10 | 22.01 | 22.11 | 21.95 | 22.05 | -3.120% | 20 | 140 | +32.608% |
| 2025-09-09 | 22.76 | 22.76 | 22.76 | 22.76 | -3.641% | 3 | 128 | +28.471% |
| 2025-08-29 | 23.19 | 23.62 | 23.19 | 23.62 | +5.258% | 26 | 152 | +23.793% |
| 2025-08-28 | 22.37 | 22.44 | 22.33 | 22.44 | -0.708% | 14 | 152 | +30.303% |
| 2025-08-27 | 22.50 | 22.60 | 22.50 | 22.60 | -4.156% | 10 | 155 | +29.381% |
| 2025-08-26 | 23.46 | 23.58 | 23.46 | 23.58 | +7.426% | 2 | 150 | +24.003% |
| 2025-08-22 | 22.30 | 22.30 | 21.95 | 21.95 | -3.812% | 21 | 150 | +33.212% |
| 2025-08-21 | 22.76 | 22.82 | 22.76 | 22.82 | +1.287% | 8 | 170 | +28.133% |
| 2025-08-20 | 22.53 | 22.53 | 22.53 | 22.53 | -1.873% | 20 | 172 | +29.783% |
| 2025-08-19 | 22.85 | 22.96 | 22.85 | 22.96 | +5.563% | 9 | 152 | +27.352% |
| 2025-08-14 | 21.34 | 21.75 | 21.33 | 21.75 | +5.480% | 13 | 161 | +34.437% |
| 2025-08-13 | 20.74 | 20.87 | 20.59 | 20.62 | -3.010% | 32 | 163 | +41.804% |
| 2025-08-11 | 21.20 | 21.26 | 21.20 | 21.26 | -5.971% | 5 | 131 | +37.535% |
| 2025-08-04 | 22.61 | 22.61 | 22.61 | 22.61 | +4.822% | 1 | 134 | +29.323% |
| 2025-07-31 | 21.57 | 21.57 | 21.57 | 21.57 | -1.191% | 2 | 133 | +35.559% |
| 2025-07-29 | 21.83 | 21.83 | 21.83 | 21.83 | +0.645% | 10 | 133 | +33.944% |
| 2025-07-28 | 21.65 | 21.92 | 21.65 | 21.69 | -0.505% | 6 | 143 | +34.809% |
| 2025-07-23 | 21.75 | 21.80 | 21.75 | 21.80 | +0.926% | 2 | 139 | +34.128% |
| 2025-07-22 | 21.63 | 21.63 | 21.40 | 21.60 | -3.356% | 24 | 138 | +35.370% |
| 2025-07-21 | 22.35 | 22.35 | 22.35 | 22.35 | +1.591% | 1 | 134 | +30.828% |
| 2025-07-18 | 21.45 | 22.01 | 21.45 | 22.00 | +1.429% | 30 | 133 | +32.909% |
| 2025-07-17 | 21.69 | 21.69 | 21.69 | 21.69 | +0.417% | 1 | 143 | +34.809% |
| 2025-07-16 | 21.60 | 21.60 | 21.60 | 21.60 | -2.615% | 1 | 144 | +35.370% |
| 2025-07-15 | 21.84 | 22.18 | 21.82 | 22.18 | +5.218% | 85 | 143 | +31.830% |
| 2025-07-14 | 21.25 | 21.25 | 21.08 | 21.08 | -4.182% | 7 | 149 | +38.710% |
| 2025-07-11 | 22.10 | 22.17 | 22.00 | 22.00 | -12.000% | 77 | 152 | +32.909% |
| 2025-07-07 | 25.00 | 25.00 | 25.00 | 25.00 | -2.344% | 30 | 115 | +16.960% |
| 2025-07-01 | 25.60 | 25.60 | 25.60 | 25.60 | +0.274% | 5 | 145 | +14.219% |
| 2025-06-27 | 25.45 | 25.53 | 25.45 | 25.53 | -4.382% | 15 | 145 | +14.532% |
| 2025-06-18 | 26.70 | 26.70 | 26.70 | 26.70 | +0.869% | 2 | 128 | +9.513% |
| 2025-06-13 | 26.37 | 26.47 | 26.33 | 26.47 | +4.625% | 8 | 128 | +10.465% |
| 2025-06-11 | 25.30 | 25.30 | 25.30 | 25.30 | -2.128% | 30 | 124 | +15.573% |
| 2025-06-10 | 25.85 | 25.85 | 25.85 | 25.85 | -2.268% | 24 | 101 | +13.114% |
| 2025-06-09 | 26.45 | 26.45 | 26.45 | 26.45 | -2.037% | 23 | 101 | +10.548% |
| 2025-06-06 | 27.00 | 27.00 | 27.00 | 27.00 | +0.559% | 10 | 105 | +8.296% |
| 2025-05-30 | 26.85 | 26.85 | 26.85 | 26.85 | -0.666% | 24 | 100 | +8.901% |
| 2025-05-21 | 27.03 | 27.03 | 27.03 | 27.03 | -1.134% | 5 | 88 | +8.176% |
| 2025-05-20 | 27.44 | 27.44 | 27.34 | 27.34 | -0.942% | 10 | 83 | +6.950% |
| 2025-05-19 | 27.60 | 27.60 | 27.60 | 27.60 | -1.252% | 35 | 73 | +5.942% |
| 2025-05-16 | 27.96 | 27.96 | 27.95 | 27.95 | -1.167% | 10 | 38 | +4.615% |
| 2025-05-14 | 28.21 | 28.28 | 28.20 | 28.28 | +1.000% | 30 | 33 | +3.395% |
| 2025-05-12 | 28.00 | 28.00 | 28.00 | 28.00 | -11.111% | 1 | 4 | +4.429% |
| 2025-04-24 | 31.52 | 31.52 | 31.50 | 31.50 | -7.625% | 2 | 3 | -7.175% |
| 2025-04-16 | 34.10 | 34.10 | 34.10 | 34.10 | -3.042% | 1 | 2 | -14.252% |
| 2025-04-04 | 35.17 | 35.17 | 35.17 | 35.17 | 0.000% | 2 | 1 | -16.861% |