IBIT280121P00015000
IBIT Jan 21 2028 15.00 Put
optionOPRA
EODOct 16, 2026
0.35USD+6.061%(+0.02)1,843Vol7,336OI
IBIT280121P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3500 | 0.3700 | 0.3100 | 0.3500 | +6.061% | 1,843 | 8,553 | 0.000% |
| 2026-10-15 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | -2.941% | 1,910 | 6,643 | +6.061% |
| 2026-10-05 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 5 | 6,648 | +2.941% |
| 2026-09-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 24 | 6,648 | -12.500% |
| 2026-09-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 20 | 6,668 | -12.500% |
| 2026-09-21 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -12.245% | 156 | 6,667 | -18.605% |
| 2026-09-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 10 | 6,667 | -28.571% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 20 | 6,657 | -30.000% |
| 2026-09-15 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 10 | 6,657 | -31.373% |
| 2026-09-14 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | -7.407% | 14 | 6,660 | -30.000% |
| 2026-09-11 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.000% | 20 | 6,690 | -35.185% |
| 2026-09-10 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | -3.571% | 14 | 6,679 | -35.185% |
| 2026-09-04 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | -1.754% | 1,392 | 7,811 | -37.500% |
| 2026-09-03 | 0.5800 | 0.6000 | 0.5300 | 0.5700 | +1.786% | 2,736 | 6,435 | -38.596% |
| 2026-09-02 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | +1.818% | 102 | 6,496 | -37.500% |
| 2026-09-01 | 0.5900 | 0.6100 | 0.5500 | 0.5500 | -5.172% | 915 | 6,303 | -36.364% |
| 2026-08-31 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | -6.452% | 2,617 | 4,728 | -39.655% |
| 2026-08-27 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -1.587% | 1 | 4,728 | -43.548% |
| 2026-08-24 | 0.6300 | 0.7200 | 0.6300 | 0.6300 | -4.545% | 31 | 4,699 | -44.444% |
| 2026-08-21 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -21.429% | 1 | 4,699 | -46.970% |
| 2026-08-19 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | -2.326% | 5 | 4,698 | -58.333% |
| 2026-08-17 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | +3.614% | 350 | 4,544 | -59.302% |
| 2026-08-10 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +6.410% | 1 | 4,544 | -57.831% |
| 2026-08-04 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +2.632% | 1 | 4,543 | -55.128% |
| 2026-07-21 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -10.588% | 10 | 4,553 | -53.947% |
| 2026-07-17 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | -19.048% | 61 | 4,553 | -58.824% |
| 2026-06-30 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -7.080% | 1 | 4,554 | -66.667% |
| 2026-06-25 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | +10.784% | 25 | 4,544 | -69.027% |
| 2026-06-22 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -4.673% | 1 | 4,544 | -65.686% |
| 2026-06-18 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | +10.309% | 207 | 4,384 | -67.290% |
| 2026-06-16 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -15.652% | 35 | 4,384 | -63.918% |
| 2026-06-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.959% | 1 | 4,383 | -69.565% |
| 2026-06-09 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | +0.833% | 2,506 | 1,882 | -71.074% |
| 2026-06-08 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | -0.826% | 20 | 1,862 | -70.833% |
| 2026-06-04 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | +4.310% | 2 | 1,862 | -71.074% |
| 2026-06-03 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | +7.407% | 251 | 1,862 | -69.828% |
| 2026-05-06 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -0.917% | 5 | 1,862 | -67.593% |
| 2026-05-05 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | -6.838% | 10 | 1,864 | -67.890% |
| 2026-04-24 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -0.847% | 2 | 1,870 | -70.085% |
| 2026-04-23 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -13.235% | 6 | 1,864 | -70.339% |
| 2026-04-13 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | -0.730% | 3 | 1,864 | -74.265% |
| 2026-04-10 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -2.143% | 1 | 1,864 | -74.453% |
| 2026-04-09 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | -1.408% | 2 | 1,864 | -75.000% |
| 2026-04-08 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -7.792% | 1 | 1,864 | -75.352% |
| 2026-04-07 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -3.145% | 2 | 1,864 | -77.273% |
| 2026-04-01 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -4.217% | 1 | 1,867 | -77.987% |
| 2026-03-30 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | +0.606% | 21 | 1,867 | -78.916% |
| 2026-03-27 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.125% | 3 | 1,847 | -78.788% |
| 2026-03-26 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +4.575% | 1 | 1,847 | -78.125% |
| 2026-03-16 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -6.135% | 2 | 1,847 | -77.124% |
| 2026-03-12 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +3.165% | 1 | 1,847 | -78.528% |
| 2026-03-10 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -10.734% | 1 | 1,847 | -77.848% |
| 2026-02-23 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +4.118% | 202 | 1,847 | -80.226% |
| 2026-02-18 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -7.104% | 200 | 1,847 | -79.412% |
| 2026-02-12 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | +2.235% | 6 | 1,849 | -80.874% |
| 2026-02-11 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +4.678% | 50 | 1,848 | -80.447% |
| 2026-02-10 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +1.183% | 10 | 1,848 | -79.532% |
| 2026-02-09 | 1.7500 | 1.7700 | 1.6900 | 1.6900 | -3.977% | 1,003 | 1,838 | -79.290% |
| 2026-02-06 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | -3.825% | 204 | 1,022 | -80.114% |
| 2026-02-05 | 1.5700 | 1.8300 | 1.5700 | 1.8300 | +18.831% | 25 | 948 | -80.874% |
| 2026-02-03 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +23.200% | 50 | 949 | -77.273% |
| 2026-01-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 13 | 899 | -72.000% |
| 2026-01-29 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | +7.759% | 45 | 888 | -72.000% |
| 2026-01-27 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | +10.476% | 41 | 865 | -69.828% |
| 2026-01-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -2.778% | 1 | 826 | -66.667% |
| 2026-01-13 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -9.244% | 6 | 827 | -67.593% |
| 2026-01-09 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | +0.847% | 9 | 821 | -70.588% |
| 2026-01-05 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -9.231% | 5 | 824 | -70.339% |
| 2025-12-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.985% | 1 | 824 | -73.077% |
| 2025-12-24 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | +9.836% | 6 | 825 | -73.881% |
| 2025-12-23 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +4.274% | 5 | 825 | -71.311% |
| 2025-12-22 | 1.2000 | 1.2100 | 1.1700 | 1.1700 | -5.645% | 12 | 823 | -70.085% |
| 2025-12-18 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | -2.362% | 2 | 823 | -71.774% |
| 2025-12-16 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | +0.794% | 451 | 823 | -72.441% |
| 2025-12-03 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -2.326% | 1 | 665 | -72.222% |
| 2025-12-02 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -2.273% | 10 | 666 | -72.868% |
| 2025-12-01 | 1.3400 | 1.3600 | 1.3200 | 1.3200 | +3.125% | 4 | 656 | -73.485% |
| 2025-11-28 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | -2.290% | 2 | 658 | -72.656% |
| 2025-11-26 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | +0.769% | 5 | 655 | -73.282% |
| 2025-11-24 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.109% | 1 | 655 | -73.077% |
| 2025-11-21 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +6.202% | 5 | 655 | -74.453% |
| 2025-11-20 | 1.2800 | 1.4500 | 1.2800 | 1.2900 | +2.381% | 26 | 650 | -72.868% |
| 2025-11-19 | 1.2300 | 1.2900 | 1.2300 | 1.2600 | +2.439% | 601 | 643 | -72.222% |
| 2025-11-18 | 1.2500 | 1.2500 | 1.1900 | 1.2300 | -0.806% | 49 | 57 | -71.545% |
| 2025-11-17 | 1.2100 | 1.2600 | 1.2100 | 1.2400 | +3.333% | 13 | 65 | -71.774% |
| 2025-11-14 | 1.1900 | 1.2500 | 1.1800 | 1.2000 | +2.564% | 44 | 68 | -70.833% |
| 2025-11-13 | 1.1600 | 1.1700 | 1.1300 | 1.1700 | +2.632% | 18 | 24 | -70.085% |
| 2025-11-12 | 1.1500 | 1.2000 | 1.1000 | 1.1400 | +2.703% | 18 | 42 | -69.298% |
| 2025-11-06 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +3.738% | 1 | 24 | -68.468% |
| 2025-11-04 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -0.926% | 1 | 24 | -67.290% |
| 2025-11-03 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -4.425% | 13 | 11 | -67.593% |
| 2025-10-31 | 1.0500 | 1.1300 | 1.0500 | 1.1300 | +8.654% | 2 | 11 | -69.027% |
| 2025-10-29 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -1.887% | 2 | 10 | -66.346% |
| 2025-10-27 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -1.852% | 1 | 9 | -66.981% |
| 2025-10-20 | 1.0500 | 1.1000 | 1.0500 | 1.0800 | +1.887% | 5 | 9 | -67.593% |
| 2025-10-15 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +0.952% | 2 | 4 | -66.981% |
| 2025-10-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +19.318% | 1 | 2 | -66.667% |
| 2025-09-25 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +25.714% | 1 | 2 | -60.227% |
| 2025-09-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1 | 1 | -50.000% |