IBIT280121P00022000
IBIT Jan 21 2028 22.00 Put
optionOPRA
InactiveSep 30, 2026
0.82USD-13.684%(-0.13)5Vol1,115OI
IBIT280121P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | -13.684% | 5 | 1,116 | 0.000% |
| 2026-09-23 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | +4.396% | 10 | 1,114 | -13.684% |
| 2026-09-22 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | -11.650% | 5 | 1,112 | -9.890% |
| 2026-09-18 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -13.445% | 1 | 1,112 | -20.388% |
| 2026-09-17 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 0.000% | 20 | 1,092 | -31.092% |
| 2026-09-16 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +4.386% | 512 | 643 | -31.092% |
| 2026-09-14 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | -10.938% | 6 | 643 | -28.070% |
| 2026-09-04 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +2.400% | 1 | 644 | -35.938% |
| 2026-09-03 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -6.015% | 1 | 644 | -34.400% |
| 2026-09-02 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -28.877% | 1 | 644 | -38.346% |
| 2026-08-19 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | -7.882% | 20 | 624 | -56.150% |
| 2026-08-14 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | +5.729% | 20 | 607 | -59.606% |
| 2026-07-23 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +5.495% | 1 | 607 | -57.292% |
| 2026-07-21 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -7.143% | 1 | 606 | -54.945% |
| 2026-07-16 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | -4.854% | 3 | 607 | -58.163% |
| 2026-07-14 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | -7.207% | 502 | 337 | -60.194% |
| 2026-07-13 | 2.2400 | 2.2400 | 2.2100 | 2.2200 | 0.000% | 5 | 338 | -63.063% |
| 2026-07-09 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -14.943% | 50 | 295 | -63.063% |
| 2026-06-24 | 2.6500 | 2.6600 | 2.6100 | 2.6100 | +5.668% | 5 | 295 | -68.582% |
| 2026-06-18 | 2.4600 | 2.4700 | 2.4500 | 2.4700 | +0.816% | 47 | 257 | -66.802% |
| 2026-06-03 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +13.953% | 2 | 257 | -66.531% |
| 2026-05-05 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -22.662% | 1 | 258 | -61.860% |
| 2026-04-13 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -0.358% | 1 | 258 | -70.504% |
| 2026-04-10 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -12.813% | 1 | 258 | -70.609% |
| 2026-04-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 5 | 258 | -74.375% |
| 2026-04-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 5 | 258 | -75.882% |
| 2026-04-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 1 | 258 | -75.152% |
| 2026-03-11 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 1 | 258 | -75.152% |
| 2026-02-25 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | -5.634% | 2 | 258 | -75.522% |
| 2026-02-06 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -0.560% | 1 | 258 | -76.901% |
| 2026-02-05 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | +25.263% | 4 | 258 | -77.031% |
| 2026-02-03 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +2.518% | 1 | 258 | -71.228% |
| 2026-02-02 | 2.7700 | 2.7800 | 2.7700 | 2.7800 | +26.364% | 12 | 257 | -70.504% |
| 2026-01-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +6.280% | 4 | 257 | -62.727% |
| 2026-01-15 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | -18.824% | 11 | 257 | -60.386% |
| 2025-12-17 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 0.000% | 3 | 258 | -67.843% |
| 2025-12-16 | 2.5300 | 2.5500 | 2.5300 | 2.5500 | +0.791% | 250 | 258 | -67.843% |
| 2025-12-15 | 2.4900 | 2.5300 | 2.4900 | 2.5300 | +4.115% | 2 | 171 | -67.589% |
| 2025-12-12 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -0.816% | 1 | 169 | -66.255% |
| 2025-12-11 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +3.376% | 1 | 169 | -66.531% |
| 2025-12-09 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | -3.659% | 10 | 168 | -65.401% |
| 2025-12-08 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | -8.889% | 3 | 163 | -66.667% |
| 2025-12-01 | 2.6900 | 2.7700 | 2.6900 | 2.7000 | +4.651% | 6 | 163 | -69.630% |
| 2025-11-26 | 2.7100 | 2.7100 | 2.5400 | 2.5800 | -3.371% | 105 | 160 | -68.217% |
| 2025-11-20 | 2.6600 | 2.6800 | 2.6600 | 2.6700 | +5.534% | 5 | 160 | -69.288% |
| 2025-11-19 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +4.979% | 1 | 164 | -67.589% |
| 2025-11-18 | 2.4000 | 2.4200 | 2.3800 | 2.4100 | -2.033% | 14 | 163 | -65.975% |
| 2025-11-17 | 2.3500 | 2.4600 | 2.3500 | 2.4600 | +6.494% | 5 | 175 | -66.667% |
| 2025-11-14 | 2.2800 | 2.3200 | 2.2500 | 2.3100 | +3.587% | 34 | 176 | -64.502% |
| 2025-11-13 | 2.2400 | 2.2600 | 2.2300 | 2.2300 | +4.695% | 9 | 155 | -63.229% |
| 2025-11-12 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | +2.404% | 9 | 163 | -61.502% |
| 2025-11-06 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | -0.952% | 3 | 154 | -60.577% |
| 2025-10-20 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | +3.448% | 2 | 153 | -60.952% |
| 2025-10-16 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +1.500% | 100 | 151 | -59.606% |
| 2025-10-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 51 | 51 | -59.000% |