IBIT280121P00028000
IBIT Jan 21 2028 28.00 Put
optionOPRA
InactiveSep 30, 2026
1.53USD-9.467%(-0.16)21Vol533OI
IBIT280121P00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -9.467% | 21 | 554 | 0.000% |
| 2026-09-22 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -28.390% | 10 | 564 | -9.467% |
| 2026-09-10 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +2.609% | 1 | 565 | -35.169% |
| 2026-09-09 | 2.2500 | 2.3000 | 2.2300 | 2.3000 | -0.433% | 73 | 529 | -33.478% |
| 2026-09-03 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -2.941% | 1 | 529 | -33.766% |
| 2026-09-01 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -2.857% | 20 | 529 | -35.714% |
| 2026-08-28 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.039% | 2 | 529 | -37.551% |
| 2026-08-26 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -1.901% | 21 | 508 | -40.698% |
| 2026-08-24 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -14.610% | 1 | 509 | -41.825% |
| 2026-08-20 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -11.239% | 10 | 505 | -50.325% |
| 2026-08-07 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +2.967% | 20 | 497 | -55.908% |
| 2026-08-05 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -3.714% | 1 | 496 | -54.599% |
| 2026-07-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.372% | 200 | 296 | -56.286% |
| 2026-07-28 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -8.955% | 2 | 298 | -58.197% |
| 2026-07-13 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +1.772% | 4 | 294 | -61.940% |
| 2026-07-06 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.817% | 100 | 194 | -61.266% |
| 2026-06-12 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -4.367% | 2 | 194 | -65.068% |
| 2026-06-11 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +0.219% | 2 | 196 | -66.594% |
| 2026-06-04 | 4.5500 | 4.5700 | 4.5500 | 4.5700 | +3.864% | 2 | 195 | -66.521% |
| 2026-06-03 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +25.714% | 4 | 195 | -65.227% |
| 2026-05-05 | 3.4700 | 3.5100 | 3.4700 | 3.5000 | -1.130% | 7 | 220 | -56.286% |
| 2026-05-04 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -7.572% | 1 | 220 | -56.780% |
| 2026-04-30 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -2.296% | 2 | 222 | -60.052% |
| 2026-04-28 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +2.350% | 3 | 232 | -60.969% |
| 2026-04-24 | 3.8100 | 3.8300 | 3.8100 | 3.8300 | -6.585% | 11 | 223 | -60.052% |
| 2026-04-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.651% | 11 | 234 | -62.683% |
| 2026-04-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -0.693% | 1 | 234 | -64.419% |
| 2026-04-15 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -0.460% | 1 | 235 | -64.665% |
| 2026-04-14 | 4.3500 | 4.3500 | 4.3300 | 4.3500 | -5.435% | 5 | 235 | -64.828% |
| 2026-04-10 | 4.6500 | 4.6500 | 4.5900 | 4.6000 | -2.542% | 8 | 239 | -66.739% |
| 2026-04-09 | 4.7500 | 4.7500 | 4.7200 | 4.7200 | -9.056% | 6 | 241 | -67.585% |
| 2026-04-07 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -0.384% | 1 | 237 | -70.520% |
| 2026-04-01 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -2.251% | 1 | 237 | -70.633% |
| 2026-03-31 | 5.3700 | 5.3800 | 5.3300 | 5.3300 | -2.559% | 4 | 237 | -71.295% |
| 2026-03-30 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -1.619% | 1 | 235 | -72.029% |
| 2026-03-27 | 5.5400 | 5.5600 | 5.5200 | 5.5600 | +6.107% | 8 | 236 | -72.482% |
| 2026-03-26 | 5.1900 | 5.2400 | 5.1600 | 5.2400 | -0.380% | 5 | 228 | -70.802% |
| 2026-03-24 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +2.935% | 1 | 225 | -70.913% |
| 2026-03-23 | 5.1000 | 5.1100 | 5.1000 | 5.1100 | -3.947% | 2 | 225 | -70.059% |
| 2026-03-19 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +2.308% | 1 | 223 | -71.241% |
| 2026-03-18 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | +5.906% | 2 | 222 | -70.577% |
| 2026-03-16 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -5.029% | 1 | 222 | -68.839% |
| 2026-03-13 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -1.336% | 1 | 221 | -70.406% |
| 2026-03-10 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -4.029% | 1 | 221 | -70.802% |
| 2026-03-09 | 5.4400 | 5.4600 | 5.4400 | 5.4600 | -1.087% | 2 | 220 | -71.978% |
| 2026-03-06 | 5.4600 | 5.5200 | 5.4600 | 5.5200 | +0.546% | 2 | 219 | -72.283% |
| 2026-02-25 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -7.731% | 1 | 218 | -72.131% |
| 2026-02-24 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +4.569% | 23 | 218 | -74.286% |
| 2026-02-19 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +3.080% | 1 | 195 | -73.111% |
| 2026-02-13 | 5.7500 | 5.7500 | 5.5200 | 5.5200 | -7.538% | 8 | 194 | -72.283% |
| 2026-02-12 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +24.375% | 5 | 194 | -74.372% |
| 2026-02-04 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +3.226% | 1 | 189 | -68.125% |
| 2026-02-03 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +6.164% | 40 | 189 | -67.097% |
| 2026-02-02 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +25.143% | 1 | 149 | -65.068% |
| 2026-01-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.575% | 10 | 148 | -56.286% |
| 2026-01-21 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +9.779% | 10 | 158 | -56.034% |
| 2026-01-14 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -5.090% | 10 | 148 | -51.735% |
| 2026-01-05 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -15.013% | 10 | 158 | -54.192% |
| 2025-12-15 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -1.750% | 10 | 158 | -61.069% |
| 2025-12-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.820% | 2 | 148 | -61.750% |
| 2025-12-09 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -6.436% | 10 | 148 | -59.524% |
| 2025-12-05 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +5.759% | 10 | 148 | -62.129% |
| 2025-12-03 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -3.291% | 10 | 138 | -59.948% |
| 2025-12-02 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -8.986% | 1 | 148 | -61.266% |
| 2025-12-01 | 4.2000 | 4.3700 | 4.2000 | 4.3400 | +24.000% | 104 | 149 | -64.747% |
| 2025-11-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -14.216% | 9 | 52 | -56.286% |
| 2025-11-26 | 4.1100 | 4.1500 | 4.0800 | 4.0800 | -6.422% | 5 | 58 | -62.500% |
| 2025-11-25 | 4.6800 | 4.6800 | 4.2300 | 4.3600 | +1.632% | 32 | 58 | -64.908% |
| 2025-11-24 | 4.2600 | 4.2900 | 4.2600 | 4.2900 | 0.000% | 2 | 28 | -64.336% |
| 2025-11-20 | 4.2000 | 4.3200 | 4.2000 | 4.2900 | +11.719% | 14 | 26 | -64.336% |
| 2025-11-18 | 3.9000 | 3.9000 | 3.8100 | 3.8400 | -1.790% | 24 | 18 | -60.156% |
| 2025-11-17 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | +4.826% | 4 | 22 | -60.870% |
| 2025-11-14 | 3.6400 | 3.7300 | 3.5900 | 3.7300 | +5.070% | 22 | 26 | -58.981% |
| 2025-11-13 | 3.5700 | 3.6000 | 3.5500 | 3.5500 | +5.341% | 9 | 5 | -56.901% |
| 2025-11-12 | 3.3700 | 3.3700 | 3.3500 | 3.3700 | +24.815% | 9 | 13 | -54.599% |
| 2025-09-25 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +8.000% | 2 | 4 | -43.333% |
| 2025-09-24 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 0.000% | 2 | 2 | -38.800% |