IBIT280121P00027000
IBIT Jan 21 2028 27.00 Put
optionOPRA
EODOct 15, 2026
1.39USD-11.465%(-0.18)5Vol981OI
IBIT280121P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | -11.465% | 5 | 981 | 0.000% |
| 2026-09-24 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.000% | 6 | 975 | -11.465% |
| 2026-09-23 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -19.898% | 2 | 975 | -11.465% |
| 2026-09-17 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | -4.390% | 170 | 830 | -29.082% |
| 2026-09-11 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -3.756% | 18 | 839 | -32.195% |
| 2026-09-09 | 2.0400 | 2.1300 | 2.0300 | 2.1300 | -2.294% | 3 | 839 | -34.742% |
| 2026-09-08 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | -12.800% | 4 | 842 | -36.239% |
| 2026-08-21 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.348% | 1 | 841 | -44.400% |
| 2026-08-20 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -15.569% | 10 | 847 | -50.709% |
| 2026-08-14 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +4.375% | 21 | 826 | -58.383% |
| 2026-07-29 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 495 | 331 | -56.563% |
| 2026-07-21 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | -18.206% | 5 | 335 | -55.161% |
| 2026-07-08 | 3.7700 | 3.7900 | 3.7700 | 3.7900 | -5.250% | 10 | 325 | -63.325% |
| 2026-07-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 20 | 345 | -65.250% |
| 2026-06-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.002% | 20 | 326 | -66.905% |
| 2026-06-25 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +17.984% | 1 | 326 | -67.898% |
| 2026-06-16 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +1.102% | 6 | 332 | -62.125% |
| 2026-06-15 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -18.427% | 6 | 326 | -61.708% |
| 2026-06-09 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -2.838% | 51 | 275 | -68.764% |
| 2026-06-05 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +13.086% | 4 | 271 | -69.651% |
| 2026-06-03 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | +23.476% | 5 | 270 | -65.679% |
| 2026-05-28 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +3.145% | 1 | 271 | -57.622% |
| 2026-05-11 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -2.454% | 22 | 293 | -56.289% |
| 2026-05-05 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -7.910% | 1 | 294 | -57.362% |
| 2026-04-24 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 0.000% | 121 | 182 | -60.734% |
| 2026-04-22 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -5.600% | 10 | 182 | -60.734% |
| 2026-04-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 1 | 192 | -62.933% |
| 2026-04-17 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.554% | 45 | 191 | -63.421% |
| 2026-04-16 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -9.390% | 1 | 146 | -63.990% |
| 2026-04-10 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -10.504% | 1 | 146 | -67.371% |
| 2026-03-18 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +4.615% | 5 | 150 | -70.798% |
| 2026-03-17 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -7.520% | 7 | 145 | -69.451% |
| 2026-03-10 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -4.466% | 3 | 150 | -71.748% |
| 2026-03-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +11.231% | 3 | 150 | -73.010% |
| 2026-03-04 | 4.8000 | 4.8000 | 4.6300 | 4.6300 | -6.841% | 15 | 147 | -69.978% |
| 2026-03-02 | 5.0000 | 5.0000 | 4.9700 | 4.9700 | -2.549% | 8 | 148 | -72.032% |
| 2026-02-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 100 | 140 | -72.745% |
| 2026-02-23 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | -2.256% | 17 | 49 | -73.269% |
| 2026-02-19 | 5.3000 | 5.3200 | 5.3000 | 5.3200 | -2.564% | 20 | 36 | -73.872% |
| 2026-02-11 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -7.926% | 1 | 36 | -74.542% |
| 2026-02-05 | 5.3000 | 5.9300 | 5.3000 | 5.9300 | +33.860% | 11 | 36 | -76.560% |
| 2026-02-03 | 4.4300 | 4.4300 | 4.4000 | 4.4300 | +16.887% | 10 | 26 | -68.623% |
| 2025-12-02 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -4.774% | 1 | 16 | -63.325% |
| 2025-12-01 | 4.0600 | 4.0600 | 3.9800 | 3.9800 | +10.556% | 4 | 16 | -65.075% |
| 2025-11-28 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.759% | 1 | 19 | -61.389% |
| 2025-11-26 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | +0.526% | 5 | 18 | -63.613% |
| 2025-11-24 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -7.317% | 12 | 18 | -63.421% |
| 2025-11-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +3.275% | 1 | 12 | -66.098% |
| 2025-11-20 | 3.9700 | 4.0000 | 3.9500 | 3.9700 | +12.147% | 8 | 11 | -64.987% |
| 2025-11-18 | 3.5400 | 3.5500 | 3.5300 | 3.5400 | -3.014% | 28 | 15 | -60.734% |
| 2025-11-17 | 3.6600 | 3.6600 | 3.6200 | 3.6500 | +5.491% | 8 | 38 | -61.918% |
| 2025-11-14 | 3.4100 | 3.5000 | 3.3900 | 3.4600 | +6.135% | 44 | 46 | -59.827% |
| 2025-11-13 | 3.2900 | 3.3200 | 3.2600 | 3.2600 | +2.194% | 18 | 6 | -57.362% |
| 2025-11-12 | 3.1700 | 3.2000 | 3.1600 | 3.1900 | +51.905% | 18 | 20 | -56.426% |
| 2025-10-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -13.580% | 1 | 2 | -33.810% |
| 2025-09-25 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 0.000% | 1 | 1 | -42.798% |