IBIT271217P00095000
IBIT Dec 17 2027 95.00 Put
optionOPRA
InactiveJun 15, 2026
57.38USD-0.795%(-0.46)6Vol3OI
IBIT271217P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-15 | 57.38 | 57.38 | 57.36 | 57.38 | -0.795% | 6 | 3 | 0.000% |
| 2026-02-12 | 57.72 | 57.84 | 57.72 | 57.84 | +0.960% | 2 | 501 | -0.795% |
| 2026-02-05 | 57.16 | 57.29 | 57.16 | 57.29 | +9.457% | 2 | 502 | +0.157% |
| 2026-02-03 | 51.26 | 52.34 | 51.26 | 52.34 | +2.127% | 3 | 502 | +9.629% |
| 2026-02-02 | 51.25 | 51.25 | 51.25 | 51.25 | +10.453% | 10 | 502 | +11.961% |
| 2026-01-21 | 45.73 | 46.69 | 45.73 | 46.40 | +1.754% | 21 | 503 | +23.664% |
| 2026-01-20 | 45.52 | 45.93 | 45.46 | 45.60 | +4.563% | 185 | 491 | +25.833% |
| 2026-01-16 | 43.65 | 43.73 | 43.40 | 43.61 | -4.448% | 64 | 336 | +31.575% |
| 2026-01-09 | 45.35 | 45.64 | 45.35 | 45.64 | +0.684% | 4 | 336 | +25.723% |
| 2026-01-08 | 45.64 | 45.71 | 45.30 | 45.33 | -0.657% | 6 | 335 | +26.583% |
| 2026-01-07 | 45.08 | 45.65 | 45.08 | 45.63 | +1.921% | 24 | 333 | +25.751% |
| 2026-01-06 | 44.32 | 45.21 | 44.30 | 44.77 | -4.501% | 18 | 328 | +28.166% |
| 2025-12-31 | 46.85 | 46.88 | 46.85 | 46.88 | -0.149% | 2 | 319 | +22.398% |
| 2025-12-29 | 47.00 | 47.00 | 46.95 | 46.95 | -0.614% | 2 | 319 | +22.215% |
| 2025-12-26 | 47.25 | 47.47 | 47.14 | 47.24 | 0.000% | 52 | 319 | +21.465% |
| 2025-12-24 | 47.31 | 47.36 | 47.05 | 47.24 | +0.682% | 12 | 286 | +21.465% |
| 2025-12-23 | 46.97 | 47.19 | 46.79 | 46.92 | +1.295% | 20 | 286 | +22.293% |
| 2025-12-22 | 46.20 | 46.45 | 46.05 | 46.32 | -1.823% | 48 | 277 | +23.877% |
| 2025-12-19 | 47.12 | 47.58 | 46.83 | 47.18 | -2.561% | 41 | 249 | +21.619% |
| 2025-12-18 | 47.05 | 48.54 | 47.00 | 48.42 | +1.043% | 14 | 230 | +18.505% |
| 2025-12-17 | 47.75 | 47.92 | 47.75 | 47.92 | +1.054% | 2 | 223 | +19.741% |
| 2025-12-15 | 47.25 | 47.42 | 47.25 | 47.42 | +2.044% | 2 | 223 | +21.004% |
| 2025-12-12 | 46.30 | 46.47 | 46.30 | 46.47 | -5.414% | 2 | 223 | +23.478% |
| 2025-11-21 | 49.13 | 49.13 | 49.13 | 49.13 | +17.648% | 1 | 223 | +16.792% |
| 2025-11-13 | 41.60 | 41.76 | 41.60 | 41.76 | +0.870% | 2 | 223 | +37.404% |
| 2025-11-11 | 41.00 | 41.40 | 41.00 | 41.40 | -1.546% | 3 | 224 | +38.599% |
| 2025-11-07 | 42.05 | 42.05 | 42.05 | 42.05 | +7.407% | 1 | 224 | +36.457% |
| 2025-10-31 | 38.69 | 39.15 | 38.69 | 39.15 | -1.633% | 4 | 223 | +46.564% |
| 2025-10-30 | 39.61 | 39.80 | 39.61 | 39.80 | +3.109% | 2 | 223 | +44.171% |
| 2025-10-29 | 38.29 | 38.60 | 38.29 | 38.60 | +2.605% | 2 | 223 | +48.653% |
| 2025-10-28 | 37.47 | 37.71 | 37.41 | 37.62 | -0.159% | 6 | 222 | +52.525% |
| 2025-10-27 | 37.75 | 37.75 | 37.68 | 37.68 | -4.487% | 2 | 220 | +52.282% |
| 2025-10-24 | 39.34 | 39.60 | 39.26 | 39.45 | -0.479% | 6 | 220 | +45.450% |
| 2025-10-23 | 39.89 | 40.13 | 39.63 | 39.64 | -1.808% | 20 | 219 | +44.753% |
| 2025-10-22 | 40.27 | 40.75 | 40.27 | 40.37 | +13.399% | 11 | 215 | +42.135% |
| 2025-09-17 | 35.60 | 35.60 | 35.60 | 35.60 | -3.523% | 100 | 213 | +61.180% |
| 2025-09-03 | 36.90 | 36.90 | 36.90 | 36.90 | -2.329% | 1 | 114 | +55.501% |
| 2025-08-25 | 37.83 | 37.83 | 37.61 | 37.78 | +4.944% | 7 | 114 | +51.879% |
| 2025-08-18 | 36.00 | 36.00 | 36.00 | 36.00 | +4.137% | 100 | 108 | +59.389% |
| 2025-08-13 | 34.57 | 34.57 | 34.57 | 34.57 | -1.790% | 1 | 8 | +65.982% |
| 2025-08-12 | 35.20 | 35.20 | 35.20 | 35.20 | -0.142% | 1 | 8 | +63.011% |
| 2025-07-31 | 35.20 | 35.25 | 35.20 | 35.25 | -2.083% | 2 | 8 | +62.780% |
| 2025-07-29 | 36.00 | 36.00 | 36.00 | 36.00 | +0.418% | 1 | 8 | +59.389% |
| 2025-07-28 | 36.20 | 36.20 | 35.85 | 35.85 | +0.816% | 2 | 8 | +60.056% |
| 2025-07-22 | 35.56 | 35.56 | 35.56 | 35.56 | -1.632% | 1 | 8 | +61.361% |
| 2025-07-15 | 36.15 | 36.15 | 36.15 | 36.15 | +3.286% | 4 | 8 | +58.728% |
| 2025-07-14 | 35.00 | 35.00 | 35.00 | 35.00 | -3.261% | 2 | 12 | +63.943% |
| 2025-07-11 | 36.18 | 36.18 | 36.18 | 36.18 | -8.498% | 1 | 12 | +58.596% |
| 2025-07-07 | 38.45 | 39.54 | 38.45 | 39.54 | -2.250% | 6 | 12 | +45.119% |
| 2025-06-25 | 40.52 | 40.52 | 40.45 | 40.45 | -5.996% | 6 | 6 | +41.854% |
| 2025-05-19 | 43.03 | 43.03 | 43.03 | 43.03 | -8.271% | 3 | 3 | +33.349% |
| 2025-05-06 | 46.91 | 46.91 | 46.91 | 46.91 | +1.077% | 1 | 3 | +22.319% |
| 2025-05-02 | 46.41 | 46.41 | 46.41 | 46.41 | -4.898% | 4 | 2 | +23.637% |
| 2025-04-22 | 48.60 | 48.80 | 48.60 | 48.80 | 0.000% | 2 | 0 | +17.582% |