IBIT280121P00100000
IBIT Jan 21 2028 100.00 Put
optionOPRA
EODOct 9, 2026
53.28USD+4.063%(+2.08)1Vol0OI
IBIT280121P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 53.28 | 53.28 | 53.28 | 53.28 | +4.062% | 1 | 0 | 0.000% |
| 2026-09-21 | 51.20 | 51.20 | 51.20 | 51.20 | -7.781% | 10 | 0 | +4.062% |
| 2026-08-31 | 55.52 | 55.52 | 55.52 | 55.52 | -14.742% | 5 | 0 | -4.035% |
| 2026-06-10 | 65.05 | 65.12 | 65.05 | 65.12 | +15.359% | 2 | 0 | -18.182% |
| 2026-05-22 | 56.45 | 56.45 | 56.45 | 56.45 | +2.805% | 20 | 0 | -5.616% |
| 2026-05-08 | 54.90 | 55.00 | 54.90 | 54.91 | +2.063% | 4 | 61 | -2.968% |
| 2026-05-05 | 53.80 | 53.80 | 53.80 | 53.80 | -0.939% | 5 | 63 | -0.967% |
| 2026-05-04 | 54.31 | 54.31 | 54.31 | 54.31 | -9.120% | 5 | 61 | -1.897% |
| 2026-03-13 | 59.76 | 59.76 | 59.76 | 59.76 | -0.731% | 2 | 112 | -10.843% |
| 2026-03-11 | 60.20 | 60.20 | 60.20 | 60.20 | -1.794% | 42 | 111 | -11.495% |
| 2026-02-25 | 61.30 | 61.30 | 61.30 | 61.30 | -3.388% | 30 | 111 | -13.083% |
| 2026-02-24 | 63.45 | 63.45 | 63.45 | 63.45 | +2.920% | 1 | 111 | -16.028% |
| 2026-02-17 | 61.65 | 61.65 | 61.65 | 61.65 | +0.735% | 3 | 312 | -13.577% |
| 2026-02-13 | 61.20 | 61.20 | 61.20 | 61.20 | -2.548% | 1 | 308 | -12.941% |
| 2026-02-12 | 62.80 | 62.80 | 62.80 | 62.80 | +8.052% | 6 | 308 | -15.159% |
| 2026-02-04 | 58.12 | 58.12 | 58.12 | 58.12 | +1.608% | 1 | 423 | -8.328% |
| 2026-02-03 | 56.90 | 58.85 | 56.90 | 57.20 | +6.320% | 134 | 424 | -6.853% |
| 2026-01-30 | 53.80 | 53.80 | 53.80 | 53.80 | +4.304% | 7 | 373 | -0.967% |
| 2026-01-29 | 51.58 | 51.58 | 51.58 | 51.58 | +0.253% | 1 | 373 | +3.296% |
| 2026-01-27 | 50.90 | 51.49 | 50.85 | 51.45 | +0.175% | 17 | 373 | +3.557% |
| 2026-01-26 | 51.08 | 51.52 | 50.88 | 51.36 | +1.003% | 22 | 366 | +3.738% |
| 2026-01-23 | 50.70 | 50.85 | 50.70 | 50.85 | +0.355% | 4 | 356 | +4.779% |
| 2026-01-22 | 50.57 | 50.70 | 50.57 | 50.67 | -0.977% | 4 | 354 | +5.151% |
| 2026-01-21 | 50.40 | 51.49 | 50.10 | 51.17 | +1.206% | 29 | 352 | +4.124% |
| 2026-01-20 | 50.05 | 50.70 | 49.94 | 50.56 | +1.526% | 67 | 340 | +5.380% |
| 2026-01-09 | 49.75 | 49.80 | 49.75 | 49.80 | -0.420% | 2 | 308 | +6.988% |
| 2026-01-08 | 50.33 | 50.37 | 50.00 | 50.01 | -0.080% | 8 | 307 | +6.539% |
| 2026-01-07 | 49.65 | 50.05 | 49.65 | 50.05 | +2.143% | 4 | 305 | +6.454% |
| 2026-01-06 | 48.95 | 49.00 | 48.95 | 49.00 | -5.112% | 2 | 305 | +8.735% |
| 2025-12-29 | 51.61 | 51.64 | 51.61 | 51.64 | -0.597% | 2 | 305 | +3.176% |
| 2025-12-26 | 52.01 | 52.02 | 51.85 | 51.95 | +0.096% | 4 | 305 | +2.560% |
| 2025-12-24 | 51.95 | 52.04 | 51.90 | 51.90 | +0.679% | 4 | 301 | +2.659% |
| 2025-12-23 | 52.00 | 52.11 | 51.45 | 51.55 | +0.155% | 5 | 301 | +3.356% |
| 2025-12-22 | 50.60 | 51.47 | 50.60 | 51.47 | -0.733% | 31 | 298 | +3.517% |
| 2025-12-19 | 51.63 | 51.85 | 51.45 | 51.85 | -2.354% | 18 | 282 | +2.758% |
| 2025-12-18 | 51.60 | 53.38 | 51.60 | 53.10 | +4.118% | 103 | 274 | +0.339% |
| 2025-12-17 | 51.05 | 51.05 | 51.00 | 51.00 | -0.875% | 2 | 220 | +4.471% |
| 2025-12-15 | 51.38 | 51.45 | 51.38 | 51.45 | +0.705% | 2 | 219 | +3.557% |
| 2025-12-12 | 50.84 | 51.09 | 50.84 | 51.09 | +2.797% | 2 | 218 | +4.287% |
| 2025-12-10 | 49.70 | 49.70 | 49.70 | 49.70 | -6.614% | 1 | 217 | +7.203% |
| 2025-12-01 | 53.19 | 53.22 | 53.19 | 53.22 | +3.783% | 2 | 216 | +0.113% |
| 2025-11-26 | 51.14 | 51.28 | 51.14 | 51.28 | -4.150% | 2 | 217 | +3.900% |
| 2025-11-21 | 53.50 | 53.50 | 53.50 | 53.50 | +3.422% | 1 | 217 | -0.411% |
| 2025-11-20 | 51.67 | 51.73 | 51.67 | 51.73 | +0.447% | 3 | 216 | +2.996% |
| 2025-11-19 | 51.01 | 51.50 | 51.01 | 51.50 | +3.206% | 2 | 213 | +3.456% |
| 2025-11-17 | 49.90 | 49.90 | 49.90 | 49.90 | +2.108% | 20 | 211 | +6.774% |
| 2025-11-14 | 48.70 | 48.87 | 48.70 | 48.87 | +2.517% | 9 | 211 | +9.024% |
| 2025-11-13 | 47.67 | 47.67 | 47.67 | 47.67 | +2.406% | 1 | 206 | +11.768% |
| 2025-11-12 | 46.46 | 46.66 | 46.15 | 46.55 | +1.749% | 90 | 206 | +14.458% |
| 2025-11-11 | 45.60 | 45.75 | 45.60 | 45.75 | +1.667% | 6 | 229 | +16.459% |
| 2025-11-10 | 45.00 | 45.00 | 45.00 | 45.00 | -1.467% | 23 | 226 | +18.400% |
| 2025-11-05 | 45.67 | 45.67 | 45.67 | 45.67 | +1.264% | 1 | 203 | +16.663% |
| 2025-11-04 | 45.10 | 45.10 | 45.10 | 45.10 | +3.559% | 4 | 202 | +18.137% |
| 2025-10-31 | 43.27 | 43.65 | 43.22 | 43.55 | -0.343% | 4 | 206 | +22.342% |
| 2025-10-30 | 43.70 | 43.70 | 43.70 | 43.70 | +3.874% | 1 | 205 | +21.922% |
| 2025-10-28 | 41.75 | 42.07 | 41.75 | 42.07 | +0.526% | 2 | 204 | +26.646% |
| 2025-10-27 | 42.00 | 42.00 | 41.85 | 41.85 | -6.480% | 2 | 203 | +27.312% |
| 2025-10-22 | 44.85 | 44.85 | 44.75 | 44.75 | +3.949% | 10 | 203 | +19.061% |
| 2025-10-20 | 43.05 | 43.05 | 43.05 | 43.05 | +0.256% | 1 | 198 | +23.763% |
| 2025-10-15 | 43.23 | 43.23 | 42.94 | 42.94 | +0.562% | 85 | 197 | +24.080% |
| 2025-10-14 | 43.32 | 43.34 | 42.70 | 42.70 | +1.885% | 26 | 232 | +24.778% |
| 2025-10-13 | 42.02 | 42.02 | 41.85 | 41.91 | +6.587% | 25 | 207 | +27.130% |
| 2025-10-10 | 39.11 | 39.32 | 39.00 | 39.32 | -1.256% | 25 | 182 | +35.504% |
| 2025-10-09 | 39.20 | 39.82 | 39.20 | 39.82 | -2.402% | 4 | 157 | +33.802% |
| 2025-09-24 | 40.80 | 40.80 | 40.80 | 40.80 | +1.746% | 20 | 199 | +30.588% |
| 2025-09-19 | 40.10 | 40.10 | 40.10 | 40.10 | +2.953% | 150 | 179 | +32.868% |
| 2025-09-18 | 39.15 | 39.15 | 38.95 | 38.95 | -2.528% | 281 | 183 | +36.791% |
| 2025-09-17 | 40.08 | 40.08 | 39.95 | 39.96 | 0.000% | 131 | 131 | +33.333% |