IBIT271217P00080000
IBIT Dec 17 2027 80.00 Put
optionOPRA
InactiveSep 11, 2026
36.02USD-0.826%(-0.30)1Vol16OI
IBIT271217P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-11 | 36.02 | 36.02 | 36.02 | 36.02 | -0.826% | 1 | 26 | 0.000% |
| 2026-08-26 | 36.32 | 36.32 | 36.32 | 36.32 | +1.453% | 1 | 25 | -0.826% |
| 2026-08-25 | 35.88 | 35.94 | 35.80 | 35.80 | -14.599% | 22 | 3 | +0.615% |
| 2026-06-15 | 41.92 | 41.92 | 41.92 | 41.92 | -4.749% | 2 | 21 | -14.074% |
| 2026-06-08 | 43.88 | 44.04 | 43.86 | 44.01 | +4.289% | 4 | 45 | -18.155% |
| 2026-06-02 | 42.20 | 42.20 | 42.20 | 42.20 | +21.404% | 200 | 408 | -14.645% |
| 2026-05-06 | 34.76 | 34.76 | 34.76 | 34.76 | -13.187% | 200 | 208 | +3.625% |
| 2026-04-08 | 40.04 | 40.04 | 40.04 | 40.04 | -6.623% | 8 | 208 | -10.040% |
| 2026-03-27 | 42.88 | 42.88 | 42.88 | 42.88 | +3.675% | 1 | 200 | -15.998% |
| 2026-03-20 | 41.36 | 41.36 | 41.36 | 41.36 | -0.910% | 1 | 201 | -12.911% |
| 2026-02-25 | 41.70 | 41.74 | 41.70 | 41.74 | -4.920% | 2 | 201 | -13.704% |
| 2026-02-12 | 43.17 | 44.00 | 43.17 | 43.90 | +4.599% | 198 | 201 | -17.950% |
| 2026-02-10 | 41.88 | 41.99 | 41.88 | 41.97 | -1.131% | 6 | 239 | -14.177% |
| 2026-02-06 | 42.45 | 42.45 | 42.45 | 42.45 | -3.347% | 5 | 240 | -15.147% |
| 2026-02-05 | 43.11 | 43.92 | 42.85 | 43.92 | +9.390% | 10 | 245 | -17.987% |
| 2026-02-04 | 40.15 | 40.15 | 40.15 | 40.15 | +6.245% | 10 | 246 | -10.286% |
| 2026-02-03 | 37.79 | 37.79 | 37.79 | 37.79 | -0.159% | 2 | 246 | -4.684% |
| 2026-02-02 | 37.97 | 37.97 | 37.85 | 37.85 | +21.353% | 24 | 244 | -4.835% |
| 2026-01-16 | 31.22 | 31.39 | 31.14 | 31.19 | +2.835% | 37 | 207 | +15.486% |
| 2026-01-14 | 30.25 | 30.33 | 30.25 | 30.33 | -7.446% | 20 | 207 | +18.760% |
| 2026-01-07 | 32.75 | 32.77 | 32.75 | 32.77 | +2.889% | 2 | 189 | +9.918% |
| 2026-01-06 | 31.85 | 31.85 | 31.85 | 31.85 | -0.219% | 7 | 188 | +13.093% |
| 2026-01-05 | 31.94 | 31.94 | 31.92 | 31.92 | -6.939% | 2 | 189 | +12.845% |
| 2025-12-26 | 34.43 | 34.51 | 34.30 | 34.30 | -0.695% | 11 | 189 | +5.015% |
| 2025-12-24 | 34.49 | 34.54 | 34.49 | 34.54 | +2.675% | 2 | 184 | +4.285% |
| 2025-12-22 | 33.45 | 33.75 | 33.45 | 33.64 | -1.896% | 26 | 184 | +7.075% |
| 2025-12-19 | 34.33 | 34.82 | 34.19 | 34.29 | -3.571% | 24 | 172 | +5.045% |
| 2025-12-18 | 34.98 | 35.71 | 34.90 | 35.56 | +5.207% | 42 | 159 | +1.294% |
| 2025-12-17 | 33.80 | 33.80 | 33.80 | 33.80 | +0.297% | 3 | 139 | +6.568% |
| 2025-12-12 | 33.70 | 33.70 | 33.70 | 33.70 | +2.276% | 3 | 141 | +6.884% |
| 2025-12-09 | 32.87 | 32.95 | 32.87 | 32.95 | -2.370% | 14 | 139 | +9.317% |
| 2025-12-08 | 33.75 | 33.75 | 33.75 | 33.75 | +2.896% | 8 | 140 | +6.726% |
| 2025-12-03 | 32.80 | 32.80 | 32.80 | 32.80 | -6.659% | 5 | 142 | +9.817% |
| 2025-11-20 | 35.14 | 35.14 | 35.14 | 35.14 | +7.791% | 8 | 147 | +2.504% |
| 2025-11-17 | 32.45 | 32.60 | 32.45 | 32.60 | +11.415% | 2 | 147 | +10.491% |
| 2025-11-11 | 29.26 | 29.26 | 29.26 | 29.26 | +1.774% | 1 | 148 | +23.103% |
| 2025-11-10 | 28.75 | 28.75 | 28.75 | 28.75 | -4.675% | 5 | 148 | +25.287% |
| 2025-11-07 | 30.30 | 30.36 | 30.16 | 30.16 | -0.132% | 3 | 153 | +19.430% |
| 2025-11-06 | 30.20 | 30.20 | 30.20 | 30.20 | +6.714% | 1 | 152 | +19.272% |
| 2025-11-03 | 28.31 | 28.31 | 28.30 | 28.30 | +2.351% | 2 | 151 | +27.279% |
| 2025-10-31 | 27.32 | 27.65 | 27.32 | 27.65 | -3.152% | 23 | 151 | +30.271% |
| 2025-10-30 | 28.20 | 28.55 | 28.16 | 28.55 | +3.255% | 11 | 137 | +26.165% |
| 2025-10-29 | 27.23 | 27.65 | 27.23 | 27.65 | +3.597% | 4 | 139 | +30.271% |
| 2025-10-28 | 26.48 | 26.69 | 26.48 | 26.69 | +0.338% | 2 | 139 | +34.957% |
| 2025-10-27 | 26.78 | 26.91 | 26.60 | 26.60 | -5.941% | 32 | 133 | +35.414% |
| 2025-10-24 | 28.25 | 28.44 | 28.05 | 28.28 | -0.598% | 8 | 133 | +27.369% |
| 2025-10-23 | 28.54 | 28.79 | 28.39 | 28.45 | -2.334% | 9 | 135 | +26.608% |
| 2025-10-22 | 28.84 | 29.13 | 28.84 | 29.13 | +3.739% | 2 | 136 | +23.653% |
| 2025-10-21 | 28.08 | 28.08 | 28.08 | 28.08 | -0.178% | 3 | 136 | +28.276% |
| 2025-10-20 | 28.13 | 28.13 | 28.13 | 28.13 | -4.644% | 1 | 133 | +28.048% |
| 2025-10-17 | 29.50 | 29.50 | 29.50 | 29.50 | +20.902% | 1 | 133 | +22.102% |
| 2025-10-08 | 24.40 | 24.40 | 24.40 | 24.40 | +4.274% | 10 | 134 | +47.623% |
| 2025-10-03 | 23.35 | 23.40 | 23.35 | 23.40 | -5.340% | 2 | 144 | +53.932% |
| 2025-10-01 | 24.72 | 24.72 | 24.72 | 24.72 | -5.721% | 4 | 144 | +45.712% |
| 2025-09-25 | 26.22 | 26.22 | 26.22 | 26.22 | +1.984% | 22 | 140 | +37.376% |
| 2025-09-23 | 25.71 | 25.71 | 25.71 | 25.71 | +0.273% | 7 | 140 | +40.101% |
| 2025-09-22 | 25.70 | 25.70 | 25.64 | 25.64 | +6.170% | 37 | 133 | +40.484% |
| 2025-09-18 | 24.15 | 24.20 | 24.14 | 24.15 | -2.817% | 36 | 170 | +49.151% |
| 2025-09-16 | 24.85 | 24.85 | 24.85 | 24.85 | +1.098% | 22 | 199 | +44.950% |
| 2025-09-12 | 24.57 | 24.58 | 24.57 | 24.58 | -2.228% | 7 | 199 | +46.542% |
| 2025-09-11 | 25.14 | 25.14 | 25.14 | 25.14 | -1.140% | 8 | 199 | +43.278% |
| 2025-09-10 | 25.36 | 25.43 | 25.36 | 25.43 | -2.192% | 13 | 191 | +41.644% |
| 2025-09-08 | 26.00 | 26.00 | 26.00 | 26.00 | -1.328% | 10 | 178 | +38.538% |
| 2025-09-05 | 26.35 | 26.35 | 26.35 | 26.35 | +1.737% | 5 | 168 | +36.698% |
| 2025-09-03 | 25.90 | 25.90 | 25.90 | 25.90 | -0.956% | 5 | 163 | +39.073% |
| 2025-08-27 | 26.15 | 26.15 | 26.15 | 26.15 | +5.359% | 10 | 164 | +37.744% |
| 2025-08-14 | 24.82 | 24.82 | 24.82 | 24.82 | +1.513% | 1 | 174 | +45.125% |
| 2025-08-11 | 24.45 | 24.45 | 24.45 | 24.45 | -5.708% | 10 | 173 | +47.321% |
| 2025-08-06 | 26.03 | 26.03 | 25.93 | 25.93 | -1.068% | 40 | 183 | +38.912% |
| 2025-08-05 | 26.21 | 26.21 | 26.21 | 26.21 | +5.685% | 20 | 173 | +37.428% |
| 2025-07-31 | 24.85 | 24.85 | 24.80 | 24.80 | -0.201% | 2 | 173 | +45.242% |
| 2025-07-29 | 24.95 | 24.95 | 24.85 | 24.85 | -1.193% | 2 | 175 | +44.950% |
| 2025-07-28 | 25.00 | 25.15 | 25.00 | 25.15 | +1.207% | 2 | 175 | +43.221% |
| 2025-07-22 | 24.85 | 24.85 | 24.85 | 24.85 | -0.798% | 16 | 175 | +44.950% |
| 2025-07-18 | 24.75 | 25.05 | 24.75 | 25.05 | +5.031% | 3 | 175 | +43.792% |
| 2025-07-14 | 24.45 | 24.45 | 23.85 | 23.85 | -11.173% | 38 | 173 | +51.027% |
| 2025-07-09 | 26.85 | 26.85 | 26.85 | 26.85 | -11.298% | 20 | 137 | +34.153% |
| 2025-06-17 | 30.27 | 30.27 | 30.27 | 30.27 | -3.660% | 2 | 117 | +18.996% |
| 2025-05-19 | 31.30 | 31.42 | 31.30 | 31.42 | -0.254% | 25 | 117 | +14.640% |
| 2025-05-16 | 31.50 | 31.50 | 31.50 | 31.50 | -0.881% | 32 | 127 | +14.349% |
| 2025-05-15 | 31.78 | 31.78 | 31.78 | 31.78 | -2.306% | 1 | 117 | +13.342% |
| 2025-05-08 | 32.53 | 32.53 | 32.53 | 32.53 | -7.004% | 93 | 116 | +10.729% |
| 2025-05-06 | 34.98 | 34.98 | 34.98 | 34.98 | -0.484% | 1 | 116 | +2.973% |
| 2025-04-29 | 35.15 | 35.15 | 35.15 | 35.15 | -0.453% | 93 | 117 | +2.475% |
| 2025-04-24 | 35.28 | 35.31 | 35.28 | 35.31 | -5.259% | 2 | 37 | +2.011% |
| 2025-04-21 | 37.27 | 37.27 | 37.27 | 37.27 | -2.178% | 1 | 37 | -3.354% |
| 2025-04-17 | 38.09 | 38.10 | 38.09 | 38.10 | -0.131% | 36 | 37 | -5.459% |
| 2025-04-16 | 38.15 | 38.15 | 38.15 | 38.15 | +1.571% | 36 | 37 | -5.583% |
| 2025-03-26 | 37.56 | 37.56 | 37.56 | 37.56 | 0.000% | 1 | 1 | -4.100% |