IBIT271217P00090000
IBIT Dec 17 2027 90.00 Put
optionOPRA
InactiveAug 18, 2026
53.40USD+2.221%(+1.16)2Vol5OI
IBIT271217P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-18 | 53.30 | 53.40 | 53.30 | 53.40 | +2.221% | 2 | 5 | 0.000% |
| 2026-06-15 | 52.24 | 52.24 | 52.23 | 52.24 | +3.610% | 6 | 5 | +2.221% |
| 2026-03-11 | 50.30 | 50.50 | 50.30 | 50.42 | -5.065% | 4 | 715 | +5.910% |
| 2026-02-12 | 52.55 | 53.11 | 52.55 | 53.11 | +0.663% | 16 | 763 | +0.546% |
| 2026-02-11 | 53.00 | 53.00 | 52.76 | 52.76 | +2.726% | 2 | 765 | +1.213% |
| 2026-02-09 | 51.36 | 51.36 | 51.36 | 51.36 | -2.450% | 2 | 765 | +3.972% |
| 2026-02-05 | 52.37 | 52.65 | 52.16 | 52.65 | +9.051% | 6 | 765 | +1.425% |
| 2026-02-04 | 48.25 | 48.28 | 48.25 | 48.28 | +14.625% | 2 | 765 | +10.605% |
| 2026-01-26 | 42.00 | 42.12 | 42.00 | 42.12 | +1.031% | 2 | 771 | +26.781% |
| 2026-01-22 | 41.59 | 41.69 | 41.59 | 41.69 | -0.950% | 2 | 770 | +28.088% |
| 2026-01-21 | 42.20 | 42.30 | 42.00 | 42.09 | +1.814% | 10 | 769 | +26.871% |
| 2026-01-20 | 41.13 | 41.54 | 41.13 | 41.34 | +5.244% | 17 | 764 | +29.173% |
| 2026-01-16 | 39.40 | 39.51 | 39.15 | 39.28 | +2.292% | 41 | 733 | +35.947% |
| 2026-01-14 | 38.40 | 38.40 | 38.40 | 38.40 | -5.535% | 2 | 733 | +39.063% |
| 2026-01-12 | 40.65 | 40.71 | 40.65 | 40.65 | -1.287% | 4 | 732 | +31.365% |
| 2026-01-09 | 41.45 | 41.51 | 41.10 | 41.18 | -0.266% | 4 | 732 | +29.675% |
| 2026-01-07 | 41.05 | 41.29 | 40.93 | 41.29 | +2.916% | 33 | 731 | +29.329% |
| 2026-01-06 | 40.09 | 40.12 | 40.09 | 40.12 | -5.644% | 2 | 718 | +33.101% |
| 2025-12-31 | 42.25 | 42.52 | 42.25 | 42.52 | -0.235% | 4 | 715 | +25.588% |
| 2025-12-29 | 42.54 | 42.62 | 42.54 | 42.62 | -0.676% | 2 | 715 | +25.293% |
| 2025-12-26 | 42.93 | 43.00 | 42.75 | 42.91 | -0.163% | 20 | 716 | +24.447% |
| 2025-12-24 | 42.90 | 42.98 | 42.90 | 42.98 | +0.892% | 2 | 703 | +24.244% |
| 2025-12-23 | 42.55 | 42.60 | 42.51 | 42.60 | +1.549% | 4 | 703 | +25.352% |
| 2025-12-22 | 41.70 | 42.09 | 41.70 | 41.95 | -1.779% | 37 | 701 | +27.294% |
| 2025-12-19 | 42.80 | 43.27 | 42.49 | 42.71 | -3.042% | 35 | 681 | +25.029% |
| 2025-12-18 | 43.36 | 44.33 | 43.36 | 44.05 | +4.781% | 10 | 673 | +21.226% |
| 2025-12-17 | 42.00 | 42.04 | 42.00 | 42.04 | -2.119% | 2 | 673 | +27.022% |
| 2025-12-15 | 43.05 | 43.05 | 42.95 | 42.95 | +1.850% | 2 | 673 | +24.331% |
| 2025-12-12 | 41.95 | 42.17 | 41.95 | 42.17 | +2.354% | 2 | 673 | +26.630% |
| 2025-12-03 | 41.25 | 41.35 | 41.20 | 41.20 | -5.742% | 4 | 674 | +29.612% |
| 2025-11-24 | 43.71 | 43.71 | 43.71 | 43.71 | +0.137% | 5 | 675 | +22.169% |
| 2025-11-20 | 43.65 | 43.65 | 43.65 | 43.65 | +7.380% | 1 | 670 | +22.337% |
| 2025-11-17 | 40.65 | 40.65 | 40.65 | 40.65 | +6.275% | 3 | 670 | +31.365% |
| 2025-11-07 | 38.10 | 38.25 | 38.10 | 38.25 | +0.844% | 4 | 670 | +39.608% |
| 2025-11-04 | 37.35 | 37.93 | 37.35 | 37.93 | +7.511% | 4 | 670 | +40.786% |
| 2025-10-31 | 34.72 | 35.28 | 34.72 | 35.28 | -1.891% | 6 | 672 | +51.361% |
| 2025-10-30 | 35.61 | 35.96 | 35.61 | 35.96 | +3.631% | 2 | 672 | +48.498% |
| 2025-10-29 | 34.41 | 34.70 | 34.41 | 34.70 | +2.511% | 2 | 672 | +53.890% |
| 2025-10-28 | 33.61 | 33.85 | 33.61 | 33.85 | -0.295% | 2 | 673 | +57.755% |
| 2025-10-27 | 33.93 | 34.14 | 33.69 | 33.95 | -4.822% | 8 | 673 | +57.290% |
| 2025-10-24 | 35.61 | 35.72 | 35.41 | 35.67 | -0.806% | 10 | 673 | +49.706% |
| 2025-10-23 | 35.97 | 36.24 | 35.73 | 35.96 | -2.283% | 22 | 676 | +48.498% |
| 2025-10-22 | 36.24 | 36.80 | 36.24 | 36.80 | +4.397% | 6 | 677 | +45.109% |
| 2025-10-21 | 35.25 | 35.25 | 35.25 | 35.25 | +6.175% | 1 | 678 | +51.489% |
| 2025-10-10 | 33.20 | 33.20 | 33.20 | 33.20 | +4.075% | 3 | 679 | +60.843% |
| 2025-10-09 | 31.77 | 31.90 | 31.77 | 31.90 | +2.342% | 2 | 676 | +67.398% |
| 2025-09-18 | 31.17 | 31.17 | 31.17 | 31.17 | -2.288% | 1 | 676 | +71.319% |
| 2025-09-17 | 31.87 | 31.95 | 31.87 | 31.90 | -1.846% | 202 | 675 | +67.398% |
| 2025-09-10 | 32.50 | 32.50 | 32.50 | 32.50 | -3.303% | 2 | 509 | +64.308% |
| 2025-08-25 | 33.61 | 33.61 | 33.61 | 33.61 | +1.848% | 1 | 509 | +58.881% |
| 2025-08-20 | 33.00 | 33.00 | 33.00 | 33.00 | +2.484% | 5 | 508 | +61.818% |
| 2025-08-18 | 32.50 | 32.50 | 32.20 | 32.20 | +4.545% | 449 | 508 | +65.839% |
| 2025-08-13 | 30.57 | 30.80 | 30.57 | 30.80 | -2.315% | 2 | 63 | +73.377% |
| 2025-08-12 | 31.70 | 31.70 | 31.38 | 31.53 | -0.379% | 3 | 62 | +69.363% |
| 2025-08-11 | 31.65 | 31.65 | 31.65 | 31.65 | -1.739% | 1 | 59 | +68.720% |
| 2025-08-08 | 32.21 | 32.21 | 32.21 | 32.21 | -0.248% | 1 | 58 | +65.787% |
| 2025-08-07 | 32.29 | 32.29 | 32.29 | 32.29 | +0.124% | 1 | 59 | +65.376% |
| 2025-07-30 | 32.25 | 32.25 | 32.25 | 32.25 | +0.530% | 1 | 58 | +65.581% |
| 2025-07-29 | 32.08 | 32.08 | 32.08 | 32.08 | -0.527% | 5 | 58 | +66.459% |
| 2025-07-28 | 32.00 | 32.25 | 32.00 | 32.25 | -0.922% | 2 | 53 | +65.581% |
| 2025-07-25 | 32.45 | 32.55 | 32.45 | 32.55 | +2.649% | 2 | 54 | +64.055% |
| 2025-07-24 | 31.71 | 31.71 | 31.71 | 31.71 | -1.369% | 4 | 54 | +68.401% |
| 2025-07-23 | 32.15 | 32.15 | 32.15 | 32.15 | +1.741% | 1 | 50 | +66.096% |
| 2025-07-22 | 31.99 | 32.00 | 31.60 | 31.60 | -2.228% | 4 | 49 | +68.987% |
| 2025-07-21 | 32.32 | 32.32 | 32.32 | 32.32 | -0.031% | 1 | 45 | +65.223% |
| 2025-07-18 | 32.10 | 32.33 | 32.07 | 32.33 | +2.084% | 15 | 44 | +65.172% |
| 2025-07-17 | 31.67 | 31.67 | 31.67 | 31.67 | -5.884% | 2 | 33 | +68.614% |
| 2025-07-10 | 33.65 | 33.65 | 33.65 | 33.65 | -3.554% | 2 | 31 | +58.692% |
| 2025-07-09 | 35.50 | 35.50 | 34.89 | 34.89 | -4.880% | 3 | 29 | +53.052% |
| 2025-06-11 | 36.46 | 36.68 | 36.46 | 36.68 | -5.023% | 2 | 28 | +45.583% |
| 2025-06-05 | 38.60 | 38.62 | 38.60 | 38.62 | -1.253% | 2 | 26 | +38.270% |
| 2025-05-19 | 39.09 | 39.11 | 39.09 | 39.11 | -8.834% | 2 | 25 | +36.538% |
| 2025-05-06 | 42.90 | 42.90 | 42.90 | 42.90 | +1.394% | 1 | 27 | +24.476% |
| 2025-05-02 | 42.31 | 42.31 | 42.31 | 42.31 | -2.936% | 2 | 26 | +26.211% |
| 2025-04-23 | 43.59 | 43.59 | 43.59 | 43.59 | -3.817% | 1 | 25 | +22.505% |
| 2025-04-21 | 45.32 | 45.32 | 45.32 | 45.32 | -5.780% | 1 | 26 | +17.829% |
| 2025-04-04 | 48.10 | 48.10 | 48.10 | 48.10 | +5.947% | 62 | 25 | +11.019% |
| 2025-03-25 | 45.41 | 45.41 | 45.40 | 45.40 | 0.000% | 31 | 31 | +17.621% |