IBIT280121P00031000
IBIT Jan 21 2028 31.00 Put
optionOPRA
EODOct 15, 2026
2.08USD+5.584%(+0.11)8Vol1,509OI
IBIT280121P00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | +5.584% | 8 | 1,510 | 0.000% |
| 2026-10-12 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +5.348% | 1 | 1,511 | +5.584% |
| 2026-10-05 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -4.103% | 1 | 1,512 | +11.230% |
| 2026-10-02 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -4.878% | 1 | 1,513 | +6.667% |
| 2026-09-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -10.088% | 2 | 1,511 | +1.463% |
| 2026-09-23 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | +2.703% | 3 | 1,510 | -8.772% |
| 2026-09-22 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -21.831% | 1 | 1,509 | -6.306% |
| 2026-09-17 | 2.8800 | 2.8800 | 2.8400 | 2.8400 | -2.740% | 322 | 1,190 | -26.761% |
| 2026-09-15 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +2.456% | 51 | 1,139 | -28.767% |
| 2026-09-14 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -7.166% | 1 | 1,139 | -27.018% |
| 2026-09-10 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +3.020% | 1 | 1,138 | -32.248% |
| 2026-09-09 | 2.9800 | 3.0000 | 2.9800 | 2.9800 | -2.295% | 8 | 1,139 | -30.201% |
| 2026-09-04 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.688% | 2 | 1,141 | -31.803% |
| 2026-08-28 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.325% | 3 | 1,141 | -35.000% |
| 2026-08-26 | 3.4000 | 3.4000 | 3.3500 | 3.3800 | +0.896% | 126 | 1,066 | -38.462% |
| 2026-08-25 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 224 | 842 | -37.910% |
| 2026-08-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.134% | 1 | 841 | -38.824% |
| 2026-08-21 | 3.6500 | 3.6500 | 3.4900 | 3.5100 | -10.000% | 19 | 838 | -40.741% |
| 2026-08-20 | 3.9800 | 4.0100 | 3.8000 | 3.9000 | -10.345% | 392 | 467 | -46.667% |
| 2026-08-19 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -9.938% | 3 | 465 | -52.184% |
| 2026-08-14 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +2.766% | 2 | 463 | -56.936% |
| 2026-08-12 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +4.444% | 150 | 313 | -55.745% |
| 2026-08-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.747% | 1 | 313 | -53.778% |
| 2026-08-03 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -1.505% | 1 | 312 | -54.585% |
| 2026-07-15 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -17.845% | 50 | 312 | -55.269% |
| 2026-06-24 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +13.200% | 6 | 315 | -63.251% |
| 2026-06-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -13.793% | 50 | 265 | -58.400% |
| 2026-06-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -8.228% | 50 | 215 | -64.138% |
| 2026-06-05 | 6.3700 | 6.4000 | 6.3200 | 6.3200 | +21.305% | 27 | 240 | -67.089% |
| 2026-06-02 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +15.265% | 5 | 237 | -60.077% |
| 2026-05-18 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +2.727% | 2 | 235 | -53.982% |
| 2026-05-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -14.563% | 1 | 235 | -52.727% |
| 2026-04-21 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -9.649% | 2 | 233 | -59.612% |
| 2026-04-10 | 5.7400 | 5.7400 | 5.7000 | 5.7000 | -11.215% | 5 | 233 | -63.509% |
| 2026-04-01 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -3.459% | 1 | 234 | -67.601% |
| 2026-03-30 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +9.016% | 2 | 234 | -68.722% |
| 2026-03-25 | 6.2400 | 6.2500 | 6.1000 | 6.1000 | -3.785% | 16 | 235 | -65.902% |
| 2026-03-24 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +0.635% | 1 | 227 | -67.192% |
| 2026-03-23 | 6.1000 | 6.3000 | 6.1000 | 6.3000 | +0.478% | 10 | 227 | -66.984% |
| 2026-03-18 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +4.326% | 100 | 224 | -66.826% |
| 2026-03-17 | 6.0300 | 6.0300 | 6.0100 | 6.0100 | -10.698% | 2 | 124 | -65.391% |
| 2026-03-09 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -3.720% | 6 | 122 | -69.094% |
| 2026-02-06 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -2.782% | 5 | 122 | -70.243% |
| 2026-02-05 | 7.1600 | 7.2000 | 7.1600 | 7.1900 | +81.108% | 8 | 122 | -71.071% |
| 2026-01-14 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -9.977% | 9 | 123 | -47.607% |
| 2026-01-07 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -15.517% | 1 | 123 | -52.834% |
| 2025-12-01 | 5.3900 | 5.3900 | 5.2200 | 5.2200 | +4.400% | 4 | 124 | -60.153% |
| 2025-11-26 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | -6.542% | 6 | 124 | -58.400% |
| 2025-11-25 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +2.885% | 1 | 124 | -61.121% |
| 2025-11-24 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -4.412% | 2 | 123 | -60.000% |
| 2025-11-21 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +2.836% | 5 | 121 | -61.765% |
| 2025-11-20 | 5.2900 | 5.2900 | 5.2800 | 5.2900 | +6.869% | 5 | 116 | -60.681% |
| 2025-11-19 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +4.873% | 20 | 120 | -57.980% |
| 2025-11-18 | 4.7000 | 4.7200 | 4.6800 | 4.7200 | -1.667% | 14 | 100 | -55.932% |
| 2025-11-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +5.263% | 4 | 111 | -56.667% |
| 2025-11-14 | 4.4700 | 4.6000 | 4.4100 | 4.5600 | +4.348% | 23 | 115 | -54.386% |
| 2025-11-13 | 4.3500 | 4.3700 | 4.3500 | 4.3700 | +4.796% | 9 | 94 | -52.403% |
| 2025-11-12 | 4.1300 | 4.1800 | 4.1300 | 4.1700 | +4.250% | 9 | 102 | -50.120% |
| 2025-11-05 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | +6.101% | 76 | 96 | -48.000% |
| 2025-10-31 | 3.6100 | 3.7700 | 3.6100 | 3.7700 | -2.835% | 2 | 25 | -44.828% |
| 2025-10-30 | 3.8100 | 3.8800 | 3.8100 | 3.8800 | +1.305% | 2 | 25 | -46.392% |
| 2025-10-29 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +4.932% | 30 | 25 | -45.692% |
| 2025-10-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -7.360% | 5 | 55 | -43.014% |
| 2025-10-24 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +3.141% | 35 | 55 | -47.208% |
| 2025-10-16 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +36.429% | 15 | 20 | -45.550% |
| 2025-10-03 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.968% | 1 | 5 | -25.714% |
| 2025-09-22 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 0.000% | 5 | 5 | -33.119% |