IBIT280121P00001000
IBIT Jan 21 2028 1.00 Put
optionOPRA
EODOct 16, 2026
0.02USD+100.000%(+0.01)12Vol2,918OI
IBIT280121P00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 12 | 2,906 | 0.000% |
| 2026-10-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 2,905 | +100.000% |
| 2026-10-12 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 2,904 | 0.000% |
| 2026-10-07 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 25 | 2,879 | 0.000% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | 0.000% | 2 | 2,878 | +100.000% |
| 2026-09-30 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -66.667% | 22 | 2,856 | +100.000% |
| 2026-09-24 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 49 | 2,856 | -33.333% |
| 2026-09-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 2,855 | 0.000% |
| 2026-09-18 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 2,854 | 0.000% |
| 2026-09-04 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 50 | 2,854 | +100.000% |
| 2026-08-24 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 30 | 2,884 | +100.000% |
| 2026-08-19 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 2,883 | 0.000% |
| 2026-08-12 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 124 | 3,007 | +100.000% |
| 2026-08-06 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 7 | 3,000 | +100.000% |
| 2026-06-26 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | -25.000% | 18 | 2,982 | -33.333% |
| 2026-06-25 | 0.0400 | 0.0400 | 0.0200 | 0.0400 | +33.333% | 23 | 2,959 | -50.000% |
| 2026-06-24 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | +200.000% | 2 | 2,957 | -33.333% |
| 2026-06-23 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -80.000% | 1 | 2,957 | +100.000% |
| 2026-06-18 | 0.0100 | 0.0500 | 0.0100 | 0.0500 | +150.000% | 56 | 2,911 | -60.000% |
| 2026-06-16 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 40 | 2,871 | 0.000% |
| 2026-06-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 2,870 | 0.000% |
| 2026-06-10 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 1 | 2,869 | +100.000% |
| 2026-06-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 23 | 2,846 | -33.333% |
| 2026-06-04 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 2,845 | -33.333% |
| 2026-06-03 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +100.000% | 2 | 2,843 | -50.000% |
| 2026-06-02 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -50.000% | 3 | 2,840 | 0.000% |
| 2026-06-01 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 2,839 | -50.000% |
| 2026-05-28 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 9 | 2,830 | -33.333% |
| 2026-05-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 10 | 2,820 | -33.333% |
| 2026-05-26 | 0.0400 | 0.0400 | 0.0100 | 0.0300 | +50.000% | 32 | 2,788 | -33.333% |
| 2026-05-21 | 0.0100 | 0.0300 | 0.0100 | 0.0200 | -50.000% | 43 | 2,745 | 0.000% |
| 2026-05-20 | 0.0100 | 0.0400 | 0.0100 | 0.0400 | +33.333% | 13 | 2,732 | -50.000% |
| 2026-05-19 | 0.0100 | 0.0400 | 0.0100 | 0.0300 | 0.000% | 11 | 2,721 | -33.333% |
| 2026-05-18 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 2,720 | -33.333% |
| 2026-05-15 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | +100.000% | 3 | 2,717 | -50.000% |
| 2026-05-14 | 0.0100 | 0.0400 | 0.0100 | 0.0200 | 0.000% | 48 | 2,669 | 0.000% |
| 2026-05-13 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 3 | 2,666 | 0.000% |
| 2026-05-12 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 9 | 2,657 | -33.333% |
| 2026-05-11 | 0.0200 | 0.0300 | 0.0100 | 0.0300 | 0.000% | 27 | 2,630 | -33.333% |
| 2026-05-07 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 3 | 2,627 | -33.333% |
| 2026-05-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 2,625 | 0.000% |
| 2026-05-05 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 2,625 | 0.000% |
| 2026-05-01 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 3 | 2,622 | 0.000% |
| 2026-04-30 | 0.0100 | 0.0400 | 0.0100 | 0.0200 | +100.000% | 6 | 2,616 | 0.000% |
| 2026-04-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -75.000% | 1 | 2,615 | +100.000% |
| 2026-04-24 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 2,614 | -50.000% |
| 2026-04-23 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 9 | 2,619 | -33.333% |
| 2026-04-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 1 | 2,619 | 0.000% |
| 2026-04-20 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 60 | 2,618 | -33.333% |
| 2026-04-13 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 17 | 2,558 | -33.333% |
| 2026-04-09 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 3 | 2,541 | -33.333% |
| 2026-04-07 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 9 | 2,538 | -33.333% |
| 2026-03-31 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 3 | 2,529 | -50.000% |
| 2026-03-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 5 | 2,529 | -60.000% |
| 2026-03-26 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 2,524 | -60.000% |
| 2026-03-25 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 2 | 2,524 | -50.000% |
| 2026-03-10 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 1 | 2,524 | -33.333% |
| 2026-03-05 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | -60.000% | 3 | 2,523 | 0.000% |
| 2026-02-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 2,520 | -60.000% |
| 2026-02-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 2,519 | -33.333% |
| 2026-02-25 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 2,517 | -33.333% |
| 2026-02-23 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 2,517 | -33.333% |
| 2026-02-18 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +100.000% | 2 | 2,516 | -50.000% |
| 2026-02-12 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 109 | 2,514 | 0.000% |
| 2026-02-11 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 2,428 | -33.333% |
| 2026-02-10 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 2 | 2,427 | -33.333% |
| 2026-02-09 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 29 | 2,425 | -50.000% |
| 2026-02-06 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 39 | 2,396 | -60.000% |
| 2026-02-05 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | -20.000% | 32 | 2,357 | -50.000% |
| 2026-02-04 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 2 | 2,327 | -60.000% |
| 2026-02-03 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 0.000% | 8 | 2,326 | -33.333% |
| 2026-02-02 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -40.000% | 3 | 2,318 | -33.333% |
| 2026-01-30 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 12 | 2,317 | -60.000% |
| 2026-01-29 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 35 | 2,305 | -50.000% |
| 2026-01-28 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 3 | 2,283 | -50.000% |
| 2026-01-26 | 0.0400 | 0.0400 | 0.0200 | 0.0400 | +100.000% | 3 | 2,280 | -50.000% |
| 2026-01-23 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -33.333% | 101 | 2,277 | 0.000% |
| 2026-01-22 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 90 | 2,176 | -33.333% |
| 2026-01-21 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | +100.000% | 42 | 2,086 | -50.000% |
| 2026-01-16 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -60.000% | 30 | 2,032 | 0.000% |
| 2026-01-15 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | +150.000% | 111 | 2,032 | -60.000% |
| 2026-01-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 1 | 1,922 | 0.000% |
| 2026-01-13 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 3 | 1,921 | -50.000% |
| 2026-01-08 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 1,918 | -33.333% |
| 2026-01-07 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 1,917 | -60.000% |
| 2026-01-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 1,916 | -33.333% |
| 2026-01-02 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 5 | 1,916 | -33.333% |
| 2025-12-31 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 8 | 1,906 | -50.000% |
| 2025-12-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 1,906 | -60.000% |
| 2025-12-29 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 219 | 1,906 | -33.333% |
| 2025-12-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 2 | 1,687 | -33.333% |
| 2025-12-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 1,685 | -60.000% |
| 2025-12-23 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 0.000% | 415 | 1,685 | -33.333% |
| 2025-12-22 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -40.000% | 371 | 1,271 | -33.333% |
| 2025-12-19 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 905 | -60.000% |
| 2025-12-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 904 | -60.000% |
| 2025-12-17 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 903 | -60.000% |
| 2025-12-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 902 | -60.000% |
| 2025-12-15 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | +100.000% | 51 | 901 | -50.000% |
| 2025-12-12 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | -50.000% | 2 | 881 | 0.000% |
| 2025-12-11 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | 0.000% | 242 | 880 | -50.000% |
| 2025-12-10 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 50 | 647 | -50.000% |
| 2025-12-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 597 | -60.000% |
| 2025-12-03 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 9 | 596 | -33.333% |
| 2025-12-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 587 | -60.000% |
| 2025-12-01 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 13 | 586 | -50.000% |
| 2025-11-28 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 30 | 573 | -33.333% |
| 2025-11-26 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 150 | 393 | -50.000% |
| 2025-11-25 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | -20.000% | 82 | 393 | -50.000% |
| 2025-11-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 313 | -60.000% |
| 2025-11-21 | 0.0500 | 0.0500 | 0.0300 | 0.0500 | +25.000% | 116 | 312 | -60.000% |
| 2025-11-19 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 76 | 196 | -50.000% |
| 2025-11-17 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 120 | -66.667% |
| 2025-11-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 120 | -60.000% |
| 2025-11-11 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 120 | -33.333% |
| 2025-11-10 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 7 | 119 | -33.333% |
| 2025-11-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 10 | 112 | -60.000% |
| 2025-11-03 | 0.0200 | 0.0500 | 0.0200 | 0.0500 | 0.000% | 61 | 103 | -60.000% |
| 2025-10-20 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 103 | -60.000% |
| 2025-09-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +400.000% | 1 | 101 | -60.000% |
| 2025-09-17 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 100 | 100 | +100.000% |