IBIT280121P00010000
IBIT Jan 21 2028 10.00 Put
optionOPRA
EODOct 12, 2026
0.17USD+6.250%(+0.01)250Vol21,113OI
IBIT280121P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 250 | 20,863 | 0.000% |
| 2026-10-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 5 | 20,863 | +6.250% |
| 2026-09-29 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | -5.000% | 5 | 20,858 | -10.526% |
| 2026-09-28 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | +5.263% | 20 | 20,858 | -15.000% |
| 2026-09-24 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 1 | 20,858 | -10.526% |
| 2026-09-23 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 2 | 20,856 | -22.727% |
| 2026-09-17 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.000% | 110 | 20,921 | -34.615% |
| 2026-09-16 | 0.2600 | 0.2600 | 0.2300 | 0.2600 | 0.000% | 95 | 20,876 | -34.615% |
| 2026-09-14 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | -3.704% | 21 | 20,875 | -34.615% |
| 2026-09-09 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -15.625% | 104 | 20,951 | -37.037% |
| 2026-09-08 | 0.2700 | 0.3200 | 0.2700 | 0.3200 | +28.000% | 23 | 20,961 | -46.875% |
| 2026-09-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 32 | 20,961 | -32.000% |
| 2026-09-03 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.000% | 36 | 20,963 | -37.037% |
| 2026-09-01 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 1 | 21,423 | -37.037% |
| 2026-08-28 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | -10.000% | 700 | 21,663 | -37.037% |
| 2026-08-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 100 | 21,563 | -43.333% |
| 2026-08-26 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | -9.091% | 52 | 22,765 | -43.333% |
| 2026-08-24 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | -10.811% | 2,250 | 23,765 | -48.485% |
| 2026-08-19 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | -2.632% | 700 | 24,265 | -54.054% |
| 2026-07-29 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 100 | 24,165 | -55.263% |
| 2026-07-21 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 1 | 24,165 | -52.778% |
| 2026-07-17 | 0.3800 | 0.4000 | 0.3600 | 0.4000 | +5.263% | 1,500 | 22,665 | -57.500% |
| 2026-07-16 | 0.3800 | 0.4100 | 0.3600 | 0.3800 | 0.000% | 2,098 | 20,567 | -55.263% |
| 2026-07-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 320 | 20,307 | -55.263% |
| 2026-07-14 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -16.000% | 3 | 20,307 | -59.524% |
| 2026-06-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 5 | 20,307 | -66.000% |
| 2026-06-24 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.000% | 2,499 | 17,816 | -66.000% |
| 2026-06-18 | 0.4600 | 0.5200 | 0.4600 | 0.5000 | +11.111% | 5,166 | 12,821 | -66.000% |
| 2026-06-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 5 | 12,821 | -62.222% |
| 2026-06-15 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | -8.000% | 4 | 12,821 | -63.043% |
| 2026-06-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 2 | 12,821 | -66.000% |
| 2026-06-10 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.000% | 1 | 12,821 | -69.643% |
| 2026-06-09 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +5.660% | 2 | 12,819 | -69.643% |
| 2026-06-08 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -11.667% | 1 | 12,819 | -67.925% |
| 2026-06-05 | 0.5500 | 0.6300 | 0.5500 | 0.6000 | +1.695% | 13 | 12,832 | -71.667% |
| 2026-06-04 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | +1.724% | 18 | 12,836 | -71.186% |
| 2026-06-03 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +11.538% | 2 | 12,836 | -70.690% |
| 2026-05-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +6.122% | 8 | 12,828 | -67.308% |
| 2026-05-22 | 0.5200 | 0.5300 | 0.4900 | 0.4900 | -2.000% | 9 | 12,819 | -65.306% |
| 2026-05-20 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -9.091% | 16 | 12,803 | -66.000% |
| 2026-05-12 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 4 | 12,805 | -69.091% |
| 2026-05-11 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -3.509% | 5 | 12,800 | -69.091% |
| 2026-05-07 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | +7.547% | 279 | 12,524 | -70.175% |
| 2026-05-06 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | -3.636% | 133 | 12,644 | -67.925% |
| 2026-05-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 4 | 12,644 | -69.091% |
| 2026-05-04 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -4.839% | 5 | 12,639 | -71.186% |
| 2026-04-29 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | +5.085% | 2 | 12,638 | -72.581% |
| 2026-04-28 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -7.813% | 2 | 12,636 | -71.186% |
| 2026-04-27 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -9.859% | 11 | 12,625 | -73.437% |
| 2026-04-16 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +1.429% | 5 | 12,625 | -76.056% |
| 2026-04-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -10.256% | 3 | 12,625 | -75.714% |
| 2026-04-13 | 0.7100 | 0.7800 | 0.7100 | 0.7800 | +5.405% | 5 | 12,622 | -78.205% |
| 2026-04-10 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 3 | 12,618 | -77.027% |
| 2026-04-09 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -10.345% | 3 | 12,618 | -78.205% |
| 2026-03-31 | 0.8600 | 0.8700 | 0.8400 | 0.8700 | +3.571% | 1,275 | 12,618 | -80.460% |
| 2026-03-30 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | +2.439% | 30 | 11,408 | -79.762% |
| 2026-03-16 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -2.381% | 1 | 11,408 | -79.268% |
| 2026-03-11 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +2.439% | 1 | 11,409 | -79.762% |
| 2026-03-10 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -4.651% | 1 | 11,410 | -79.268% |
| 2026-03-06 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +6.173% | 2 | 11,409 | -80.233% |
| 2026-03-05 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -2.410% | 2 | 11,409 | -79.012% |
| 2026-03-04 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 2 | 11,411 | -79.518% |
| 2026-02-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 734 | 11,413 | -81.111% |
| 2026-02-26 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.000% | 3,225 | 10,732 | -81.111% |
| 2026-02-24 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | +5.882% | 153 | 7,791 | -81.111% |
| 2026-02-17 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -6.593% | 1 | 7,671 | -80.000% |
| 2026-02-12 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -2.151% | 5 | 7,672 | -81.319% |
| 2026-02-10 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +8.140% | 6 | 7,677 | -81.720% |
| 2026-02-06 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -13.131% | 40 | 7,671 | -80.233% |
| 2026-02-05 | 0.9100 | 0.9900 | 0.9100 | 0.9900 | +23.750% | 2 | 7,631 | -82.828% |
| 2026-02-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +29.032% | 111 | 7,630 | -78.750% |
| 2026-01-29 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -1.587% | 3 | 7,586 | -72.581% |
| 2026-01-23 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 10 | 7,586 | -73.016% |
| 2026-01-20 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 2 | 7,576 | -73.016% |
| 2026-01-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -5.797% | 1 | 7,574 | -73.846% |
| 2026-01-02 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -4.167% | 10 | 7,574 | -75.362% |
| 2025-12-29 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -1.370% | 1 | 7,574 | -76.389% |
| 2025-12-26 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +2.817% | 66 | 7,574 | -76.712% |
| 2025-12-24 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +5.970% | 3 | 7,508 | -76.056% |
| 2025-12-23 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.000% | 3,857 | 7,508 | -74.627% |
| 2025-12-22 | 0.6500 | 0.6700 | 0.5900 | 0.6700 | +3.077% | 2,807 | 3,651 | -74.627% |
| 2025-12-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 1 | 848 | -73.846% |
| 2025-12-18 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -2.941% | 2 | 849 | -74.242% |
| 2025-12-15 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 337 | 847 | -75.000% |
| 2025-12-12 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 3 | 810 | -74.627% |
| 2025-12-11 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +17.187% | 1 | 807 | -77.333% |
| 2025-12-08 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -9.859% | 1 | 807 | -73.437% |
| 2025-12-05 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +7.576% | 2 | 807 | -76.056% |
| 2025-12-03 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -12.000% | 2 | 805 | -74.242% |
| 2025-12-01 | 0.7200 | 0.7600 | 0.7200 | 0.7500 | +5.634% | 4 | 807 | -77.333% |
| 2025-11-26 | 0.6800 | 0.7100 | 0.6700 | 0.7100 | +1.429% | 5 | 806 | -76.056% |
| 2025-11-25 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -1.408% | 1 | 806 | -75.714% |
| 2025-11-21 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -4.054% | 4 | 807 | -76.056% |
| 2025-11-20 | 0.7200 | 0.7500 | 0.7000 | 0.7400 | +12.121% | 27 | 804 | -77.027% |
| 2025-11-19 | 0.7100 | 0.7300 | 0.6600 | 0.6600 | -4.348% | 377 | 816 | -74.242% |
| 2025-11-18 | 0.6000 | 0.6900 | 0.6000 | 0.6900 | +7.812% | 27 | 591 | -75.362% |
| 2025-11-17 | 0.6800 | 0.7000 | 0.6400 | 0.6400 | -3.030% | 243 | 593 | -73.437% |
| 2025-11-14 | 0.5900 | 0.6700 | 0.5100 | 0.6600 | +3.125% | 110 | 455 | -74.242% |
| 2025-11-13 | 0.5700 | 0.6700 | 0.5700 | 0.6400 | +1.587% | 349 | 418 | -73.437% |
| 2025-11-12 | 0.6200 | 0.6600 | 0.5800 | 0.6300 | +3.279% | 15 | 260 | -73.016% |
| 2025-11-11 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | -1.613% | 90 | 254 | -72.131% |
| 2025-11-05 | 0.6400 | 0.6400 | 0.5800 | 0.6200 | +5.085% | 301 | 194 | -72.581% |
| 2025-11-04 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 20 | 43 | -71.186% |
| 2025-11-03 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | +3.571% | 6 | 29 | -70.690% |
| 2025-10-31 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | -5.085% | 6 | 29 | -69.643% |
| 2025-10-29 | 0.6000 | 0.6000 | 0.4600 | 0.5900 | -4.839% | 16 | 26 | -71.186% |
| 2025-10-27 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -1.587% | 1 | 17 | -72.581% |
| 2025-10-21 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +1.613% | 2 | 17 | -73.016% |
| 2025-10-20 | 0.6700 | 0.6700 | 0.6000 | 0.6200 | +16.981% | 8 | 15 | -72.581% |
| 2025-10-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -8.621% | 3 | 15 | -67.925% |
| 2025-10-08 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | +18.367% | 6 | 15 | -70.690% |
| 2025-10-06 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | -2.000% | 6 | 15 | -65.306% |
| 2025-10-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 6 | 9 | -66.000% |
| 2025-09-30 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 3 | 3 | -63.043% |