IBIT280121P00020000
IBIT Jan 21 2028 20.00 Put
optionOPRA
EODOct 16, 2026
0.62USD+1.639%(+0.01)89Vol13,647OI
IBIT280121P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.6300 | 0.6700 | 0.6200 | 0.6200 | +1.639% | 89 | 13,647 | 0.000% |
| 2026-10-14 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -16.438% | 31 | 13,645 | +1.639% |
| 2026-10-12 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +12.308% | 75 | 13,570 | -15.068% |
| 2026-10-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 10 | 15,528 | -4.615% |
| 2026-10-08 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | +6.780% | 2,844 | 16,284 | -1.587% |
| 2026-10-07 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | +5.357% | 379 | 16,390 | +5.085% |
| 2026-10-06 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 15 | 16,387 | +10.714% |
| 2026-10-05 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | -4.762% | 114 | 16,407 | +3.333% |
| 2026-10-02 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | -1.563% | 538 | 16,403 | -1.587% |
| 2026-10-01 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | -7.246% | 95 | 16,408 | -3.125% |
| 2026-09-30 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | -1.429% | 12 | 16,408 | -10.145% |
| 2026-09-29 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | -4.110% | 7 | 16,404 | -11.429% |
| 2026-09-28 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -1.351% | 2 | 16,404 | -15.068% |
| 2026-09-23 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +4.225% | 20 | 16,414 | -16.216% |
| 2026-09-22 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | -11.250% | 5 | 16,417 | -12.676% |
| 2026-09-21 | 0.7700 | 0.8100 | 0.7600 | 0.8000 | -3.614% | 22 | 16,417 | -22.500% |
| 2026-09-18 | 0.8200 | 0.8400 | 0.8200 | 0.8300 | -7.778% | 18 | 16,417 | -25.301% |
| 2026-09-17 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | -7.216% | 30 | 16,400 | -31.111% |
| 2026-09-16 | 0.9600 | 1.0100 | 0.9600 | 0.9700 | -1.020% | 40 | 16,373 | -36.082% |
| 2026-09-15 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +11.364% | 6 | 16,379 | -36.735% |
| 2026-09-14 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | -14.563% | 46 | 16,396 | -29.545% |
| 2026-09-04 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +3.000% | 1 | 16,396 | -39.806% |
| 2026-09-03 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | -4.762% | 3 | 16,395 | -38.000% |
| 2026-09-02 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 1 | 16,395 | -40.952% |
| 2026-08-31 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | -3.670% | 3 | 16,392 | -40.952% |
| 2026-08-27 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | -2.679% | 6 | 16,394 | -43.119% |
| 2026-08-24 | 1.2100 | 1.2100 | 1.1100 | 1.1200 | -7.438% | 60 | 16,378 | -44.643% |
| 2026-08-21 | 1.2200 | 1.2600 | 1.2100 | 1.2100 | -19.333% | 37 | 16,405 | -48.760% |
| 2026-08-19 | 1.7200 | 1.7200 | 1.5000 | 1.5000 | -7.975% | 182 | 16,404 | -58.667% |
| 2026-08-18 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +1.875% | 5 | 16,409 | -61.963% |
| 2026-08-13 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +1.911% | 20 | 16,442 | -61.250% |
| 2026-08-12 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | +1.948% | 337 | 16,482 | -60.510% |
| 2026-08-06 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +2.667% | 1 | 16,482 | -59.740% |
| 2026-08-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 1 | 16,482 | -58.667% |
| 2026-07-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -4.605% | 1 | 16,483 | -57.241% |
| 2026-07-20 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.000% | 1 | 16,483 | -59.211% |
| 2026-07-16 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | -2.439% | 10 | 16,483 | -61.250% |
| 2026-07-14 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -6.818% | 250 | 16,233 | -62.195% |
| 2026-07-07 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 0.000% | 5 | 16,233 | -64.773% |
| 2026-07-06 | 1.7600 | 1.8400 | 1.7600 | 1.7600 | -3.825% | 11 | 16,243 | -64.773% |
| 2026-07-02 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -10.732% | 5 | 16,238 | -66.120% |
| 2026-06-30 | 2.0800 | 2.0900 | 2.0400 | 2.0500 | -1.442% | 3,805 | 13,517 | -69.756% |
| 2026-06-29 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -4.147% | 10 | 13,507 | -70.192% |
| 2026-06-25 | 2.0000 | 2.1700 | 2.0000 | 2.1700 | +1.402% | 496 | 13,690 | -71.429% |
| 2026-06-24 | 2.0200 | 2.1400 | 2.0200 | 2.1400 | +8.629% | 210 | 13,490 | -71.028% |
| 2026-06-23 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | +5.348% | 111 | 13,390 | -68.528% |
| 2026-06-22 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +1.630% | 1 | 13,389 | -66.845% |
| 2026-06-18 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.541% | 1 | 13,393 | -66.304% |
| 2026-06-17 | 1.7900 | 1.8500 | 1.7900 | 1.8500 | +3.352% | 5 | 13,389 | -66.486% |
| 2026-06-16 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -0.556% | 1 | 13,388 | -65.363% |
| 2026-06-15 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -13.043% | 5 | 13,384 | -65.556% |
| 2026-06-11 | 2.1600 | 2.1600 | 2.0700 | 2.0700 | -8.000% | 10 | 13,382 | -70.048% |
| 2026-06-10 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | +0.446% | 7 | 13,384 | -72.444% |
| 2026-06-09 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | +1.357% | 2 | 13,385 | -72.321% |
| 2026-06-08 | 2.1700 | 2.2100 | 2.0900 | 2.2100 | -9.053% | 59 | 13,437 | -71.946% |
| 2026-06-05 | 2.2800 | 2.4300 | 2.2600 | 2.4300 | +15.166% | 88 | 13,402 | -74.486% |
| 2026-06-04 | 2.1300 | 2.1500 | 2.0400 | 2.1100 | +1.442% | 89 | 13,449 | -70.616% |
| 2026-06-03 | 1.8200 | 2.0800 | 1.8200 | 2.0800 | +10.638% | 41 | 13,449 | -70.192% |
| 2026-06-02 | 1.8100 | 1.8900 | 1.8100 | 1.8800 | +8.046% | 65 | 13,455 | -67.021% |
| 2026-06-01 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | +4.819% | 12 | 13,455 | -64.368% |
| 2026-05-29 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | +3.750% | 4 | 13,456 | -62.651% |
| 2026-05-28 | 1.6800 | 1.7100 | 1.5900 | 1.6000 | -4.762% | 61 | 13,478 | -61.250% |
| 2026-05-26 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -0.592% | 1 | 13,477 | -63.095% |
| 2026-05-22 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -6.111% | 53 | 13,475 | -63.314% |
| 2026-05-18 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.651% | 1 | 13,474 | -65.556% |
| 2026-05-15 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 0.000% | 1 | 13,473 | -63.953% |
| 2026-05-14 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -0.578% | 1 | 13,560 | -63.953% |
| 2026-05-13 | 1.7800 | 1.7800 | 1.7000 | 1.7300 | -0.575% | 11,024 | 10,639 | -64.162% |
| 2026-05-12 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -1.695% | 2 | 10,637 | -64.368% |
| 2026-05-11 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -1.117% | 2 | 10,639 | -64.972% |
| 2026-05-06 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -2.717% | 120 | 10,639 | -65.363% |
| 2026-05-05 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.541% | 1 | 10,638 | -66.304% |
| 2026-05-04 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -13.953% | 5 | 10,643 | -66.486% |
| 2026-04-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -2.273% | 1 | 10,642 | -71.163% |
| 2026-04-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +7.317% | 1 | 10,642 | -71.818% |
| 2026-04-15 | 2.1200 | 2.1500 | 2.0500 | 2.0500 | -5.093% | 7 | 10,642 | -69.756% |
| 2026-04-14 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | -7.296% | 103 | 10,745 | -71.296% |
| 2026-04-10 | 2.3000 | 2.3500 | 2.3000 | 2.3300 | -6.048% | 104 | 10,746 | -73.391% |
| 2026-04-09 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +2.058% | 3 | 10,748 | -75.000% |
| 2026-04-08 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -5.814% | 1 | 10,745 | -74.486% |
| 2026-04-07 | 2.6700 | 2.6800 | 2.5800 | 2.5800 | -1.149% | 3,786 | 14,904 | -75.969% |
| 2026-04-06 | 2.6100 | 2.6400 | 2.6100 | 2.6100 | -7.117% | 231 | 12,574 | -76.245% |
| 2026-04-02 | 2.8300 | 2.8300 | 2.7900 | 2.8100 | +0.357% | 13 | 12,497 | -77.936% |
| 2026-03-30 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | +2.564% | 101 | 12,497 | -77.857% |
| 2026-03-26 | 2.7100 | 2.7300 | 2.7100 | 2.7300 | +2.632% | 4 | 12,597 | -77.289% |
| 2026-03-24 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -1.481% | 10 | 12,597 | -76.692% |
| 2026-03-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -2.527% | 10 | 12,597 | -77.037% |
| 2026-03-19 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +9.486% | 1 | 12,597 | -77.617% |
| 2026-03-17 | 2.5800 | 2.5800 | 2.5300 | 2.5300 | -0.394% | 15 | 12,596 | -75.494% |
| 2026-03-16 | 2.5600 | 2.6000 | 2.5400 | 2.5400 | -4.511% | 117 | 12,603 | -75.591% |
| 2026-03-13 | 2.6700 | 2.6700 | 2.6500 | 2.6600 | -3.971% | 10 | 12,508 | -76.692% |
| 2026-03-11 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +0.727% | 1 | 12,498 | -77.617% |
| 2026-03-10 | 2.6900 | 2.7500 | 2.6900 | 2.7500 | 0.000% | 54 | 12,497 | -77.455% |
| 2026-03-09 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | +2.230% | 51 | 12,543 | -77.455% |
| 2026-03-04 | 2.6200 | 2.6900 | 2.6200 | 2.6900 | -4.610% | 11 | 12,601 | -76.952% |
| 2026-03-03 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | -3.425% | 567 | 12,594 | -78.014% |
| 2026-02-27 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +3.180% | 8 | 12,522 | -78.767% |
| 2026-02-26 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +3.663% | 10 | 12,520 | -78.092% |
| 2026-02-25 | 2.8100 | 2.8100 | 2.7100 | 2.7300 | -10.197% | 12 | 12,510 | -77.289% |
| 2026-02-24 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 0.000% | 3,226 | 12,510 | -79.605% |
| 2026-02-23 | 2.9300 | 3.0500 | 2.9300 | 3.0400 | +7.420% | 17 | 15,592 | -79.605% |
| 2026-02-20 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -2.414% | 1 | 15,592 | -78.092% |
| 2026-02-18 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 0.000% | 1 | 15,592 | -78.621% |
| 2026-02-17 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.149% | 1 | 15,593 | -78.621% |
| 2026-02-12 | 3.0400 | 3.0900 | 3.0400 | 3.0900 | +1.311% | 2 | 15,592 | -79.935% |
| 2026-02-11 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +7.774% | 3 | 15,591 | -79.672% |
| 2026-02-09 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -0.702% | 1 | 15,591 | -78.092% |
| 2026-02-06 | 2.9500 | 3.0000 | 2.8500 | 2.8500 | -16.176% | 20 | 15,591 | -78.246% |
| 2026-02-05 | 2.6900 | 3.4100 | 2.6900 | 3.4000 | +35.458% | 223 | 15,585 | -81.765% |
| 2026-02-04 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -1.181% | 20 | 15,467 | -75.299% |
| 2026-02-03 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | +9.013% | 56 | 15,467 | -75.591% |
| 2026-02-02 | 2.2600 | 2.3300 | 2.2600 | 2.3300 | +15.347% | 12 | 15,467 | -73.391% |
| 2026-01-30 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -2.885% | 1 | 15,465 | -69.307% |
| 2026-01-29 | 1.8700 | 2.1000 | 1.8700 | 2.0800 | +6.667% | 13 | 15,464 | -70.192% |
| 2026-01-28 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +2.632% | 10 | 15,463 | -68.205% |
| 2026-01-27 | 1.8100 | 1.9100 | 1.8100 | 1.9000 | -1.554% | 7 | 15,453 | -67.368% |
| 2026-01-26 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +10.286% | 1 | 15,460 | -67.876% |
| 2026-01-16 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +1.744% | 1 | 15,460 | -64.571% |
| 2026-01-15 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -5.495% | 5 | 15,460 | -63.953% |
| 2026-01-13 | 1.7500 | 1.8200 | 1.7500 | 1.8200 | -4.712% | 8,003 | 15,457 | -65.934% |
| 2026-01-07 | 1.9300 | 1.9400 | 1.9100 | 1.9100 | +4.372% | 9 | 7,506 | -67.539% |
| 2026-01-06 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 0.000% | 20 | 7,500 | -66.120% |
| 2026-01-05 | 1.8200 | 1.8300 | 1.7700 | 1.8300 | -7.107% | 4 | 7,520 | -66.120% |
| 2025-12-30 | 2.0200 | 2.0200 | 1.9700 | 1.9700 | -4.831% | 9 | 7,520 | -68.528% |
| 2025-12-29 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -0.957% | 2 | 7,525 | -70.048% |
| 2025-12-26 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | -1.878% | 23 | 7,526 | -70.335% |
| 2025-12-24 | 2.0800 | 2.1400 | 2.0800 | 2.1300 | +7.576% | 6 | 7,547 | -70.892% |
| 2025-12-23 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | -3.415% | 8 | 7,547 | -68.687% |
| 2025-12-19 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | -3.756% | 2 | 7,539 | -69.756% |
| 2025-12-16 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +2.899% | 250 | 7,539 | -70.892% |
| 2025-12-12 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +2.985% | 1 | 7,289 | -70.048% |
| 2025-12-09 | 1.9700 | 2.0100 | 1.9700 | 2.0100 | -3.828% | 5 | 7,290 | -69.154% |
| 2025-12-05 | 1.9900 | 2.0900 | 1.9900 | 2.0900 | +4.500% | 2 | 7,290 | -70.335% |
| 2025-12-03 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | -6.103% | 8 | 7,290 | -69.000% |
| 2025-12-02 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | -6.579% | 2,110 | 7,289 | -70.892% |
| 2025-12-01 | 2.2000 | 2.3000 | 2.2000 | 2.2800 | +8.571% | 8 | 5,195 | -72.807% |
| 2025-11-28 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -2.326% | 1 | 5,198 | -70.476% |
| 2025-11-26 | 2.2500 | 2.2500 | 2.1000 | 2.1500 | -4.444% | 6 | 5,197 | -71.163% |
| 2025-11-24 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -5.462% | 1 | 5,197 | -72.444% |
| 2025-11-21 | 2.2000 | 2.3800 | 2.2000 | 2.3800 | +5.310% | 2 | 5,197 | -73.950% |
| 2025-11-20 | 2.1000 | 2.2800 | 2.1000 | 2.2600 | +5.607% | 10 | 5,196 | -72.566% |
| 2025-11-19 | 2.0900 | 2.1400 | 2.0900 | 2.1400 | +7.538% | 579 | 5,196 | -71.028% |
| 2025-11-18 | 2.0200 | 2.1700 | 1.9900 | 1.9900 | -4.785% | 55 | 4,653 | -68.844% |
| 2025-11-17 | 2.0100 | 2.1000 | 1.8700 | 2.0900 | -2.336% | 58 | 4,629 | -70.335% |
| 2025-11-14 | 1.9000 | 2.1400 | 1.8800 | 2.1400 | +13.228% | 56 | 4,656 | -71.028% |
| 2025-11-13 | 1.6700 | 1.9000 | 1.6700 | 1.8900 | +5.587% | 119 | 4,621 | -67.196% |
| 2025-11-12 | 1.7800 | 1.8100 | 1.7800 | 1.7900 | +3.468% | 9 | 4,688 | -65.363% |
| 2025-11-11 | 1.7600 | 1.7600 | 1.6300 | 1.7300 | -1.143% | 31 | 4,680 | -64.162% |
| 2025-11-10 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.235% | 1 | 4,690 | -64.571% |
| 2025-11-06 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +3.468% | 10 | 4,689 | -65.363% |
| 2025-11-05 | 1.7700 | 1.7700 | 1.6100 | 1.7300 | -3.889% | 100 | 4,679 | -64.162% |
| 2025-11-04 | 1.7400 | 1.8000 | 1.7200 | 1.8000 | +6.509% | 4,335 | 4,729 | -65.556% |
| 2025-11-03 | 1.6200 | 1.6900 | 1.6200 | 1.6900 | +2.424% | 2 | 462 | -63.314% |
| 2025-10-31 | 1.5600 | 1.6500 | 1.5600 | 1.6500 | -2.941% | 2 | 462 | -62.424% |
| 2025-10-29 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | +3.030% | 3 | 463 | -63.529% |
| 2025-10-27 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.172% | 1 | 463 | -62.424% |
| 2025-10-24 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -1.695% | 30 | 463 | -64.368% |
| 2025-10-20 | 1.7900 | 1.8800 | 1.7700 | 1.7700 | +4.118% | 2,695 | 480 | -64.972% |
| 2025-10-15 | 1.6800 | 1.7100 | 1.5600 | 1.7000 | 0.000% | 507 | 2,511 | -63.529% |
| 2025-10-14 | 1.6600 | 1.7500 | 1.5800 | 1.7000 | +15.646% | 2,000 | 2,005 | -63.529% |
| 2025-10-10 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +5.000% | 1 | 6 | -57.823% |
| 2025-10-06 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +9.375% | 1 | 6 | -55.714% |
| 2025-09-30 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +0.787% | 1 | 6 | -51.563% |
| 2025-09-22 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.000% | 5 | 5 | -51.181% |