IBIT280121P00032000
IBIT Jan 21 2028 32.00 Put
optionOPRA
InactiveOct 1, 2026
2.17USD-6.061%(-0.14)25Vol603OI
IBIT280121P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 2.2500 | 2.2500 | 2.1700 | 2.1700 | -6.061% | 25 | 578 | 0.000% |
| 2026-09-29 | 2.3100 | 2.3100 | 2.3000 | 2.3100 | -7.600% | 5 | 573 | -6.061% |
| 2026-09-23 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | +3.306% | 2 | 573 | -13.200% |
| 2026-09-22 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -1.626% | 60 | 573 | -10.331% |
| 2026-09-21 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -10.545% | 1 | 572 | -11.789% |
| 2026-09-18 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -14.063% | 1 | 571 | -21.091% |
| 2026-09-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 44 | 571 | -32.188% |
| 2026-09-02 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | -0.293% | 9 | 580 | -36.176% |
| 2026-09-01 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -2.571% | 1 | 580 | -36.364% |
| 2026-08-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.339% | 2 | 581 | -38.000% |
| 2026-08-27 | 3.5200 | 3.5300 | 3.4200 | 3.4200 | -18.571% | 24 | 587 | -36.550% |
| 2026-08-20 | 4.2700 | 4.2700 | 4.1200 | 4.2000 | -11.579% | 53 | 581 | -48.333% |
| 2026-08-19 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -6.863% | 2 | 583 | -54.316% |
| 2026-08-11 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +4.294% | 2 | 583 | -57.451% |
| 2026-08-06 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -0.204% | 3 | 586 | -55.624% |
| 2026-08-05 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -1.606% | 1 | 587 | -55.714% |
| 2026-08-04 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -0.400% | 1 | 586 | -56.426% |
| 2026-07-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.950% | 4 | 590 | -56.600% |
| 2026-07-22 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -0.414% | 1 | 589 | -54.886% |
| 2026-07-21 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -7.115% | 1 | 589 | -55.072% |
| 2026-07-15 | 5.0600 | 5.2000 | 5.0600 | 5.2000 | -5.967% | 40 | 589 | -58.269% |
| 2026-07-13 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -5.470% | 1 | 590 | -60.759% |
| 2026-07-08 | 5.8300 | 5.8500 | 5.8200 | 5.8500 | -7.437% | 10 | 590 | -62.906% |
| 2026-06-26 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -3.364% | 1 | 589 | -65.665% |
| 2026-06-25 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +9.000% | 3 | 586 | -66.820% |
| 2026-06-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.000% | 3 | 585 | -63.833% |
| 2026-06-04 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +9.075% | 60 | 525 | -65.280% |
| 2026-06-03 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +18.388% | 4 | 521 | -62.129% |
| 2026-06-01 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +6.374% | 1 | 520 | -55.165% |
| 2026-05-26 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -1.087% | 150 | 427 | -52.308% |
| 2026-05-20 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.959% | 200 | 227 | -52.826% |
| 2026-05-18 | 4.8300 | 4.8400 | 4.8300 | 4.8400 | +3.198% | 10 | 221 | -55.165% |
| 2026-05-05 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -3.498% | 1 | 223 | -53.731% |
| 2026-05-01 | 4.8500 | 4.8600 | 4.8500 | 4.8600 | -6.897% | 4 | 221 | -55.350% |
| 2026-04-28 | 5.2200 | 5.2200 | 5.1700 | 5.2200 | +2.554% | 3 | 221 | -58.429% |
| 2026-04-22 | 5.1000 | 5.1000 | 5.0900 | 5.0900 | -5.741% | 4 | 223 | -57.367% |
| 2026-04-21 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.263% | 1 | 222 | -59.815% |
| 2026-04-16 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -17.749% | 1 | 222 | -61.930% |
| 2026-04-01 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +3.433% | 1 | 221 | -68.687% |
| 2026-03-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.475% | 4 | 222 | -67.612% |
| 2026-03-20 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +2.080% | 3 | 221 | -68.413% |
| 2026-03-13 | 6.7200 | 6.7300 | 6.7200 | 6.7300 | -1.752% | 3 | 218 | -67.756% |
| 2026-03-11 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -4.196% | 10 | 220 | -68.321% |
| 2026-03-09 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -0.694% | 1 | 220 | -69.650% |
| 2026-03-03 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -8.745% | 1 | 220 | -69.861% |
| 2026-02-24 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +9.736% | 60 | 219 | -72.497% |
| 2026-02-09 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +0.842% | 30 | 171 | -69.819% |
| 2026-02-06 | 7.1200 | 7.1300 | 7.1200 | 7.1300 | -0.140% | 20 | 176 | -69.565% |
| 2026-02-05 | 6.6500 | 7.1400 | 6.6500 | 7.1400 | +40.000% | 59 | 176 | -69.608% |
| 2025-12-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.196% | 1 | 127 | -57.451% |
| 2025-12-19 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -6.777% | 1 | 126 | -57.367% |
| 2025-12-17 | 5.5500 | 5.5500 | 5.4600 | 5.4600 | -3.534% | 2 | 127 | -60.256% |
| 2025-12-01 | 5.7200 | 5.7200 | 5.6600 | 5.6600 | +11.417% | 4 | 125 | -61.661% |
| 2025-11-28 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -5.400% | 1 | 126 | -57.283% |
| 2025-11-26 | 5.5900 | 5.6300 | 5.3700 | 5.3700 | -11.240% | 35 | 95 | -59.590% |
| 2025-11-21 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +13.084% | 15 | 95 | -64.132% |
| 2025-11-19 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +3.682% | 1 | 80 | -59.439% |
| 2025-11-17 | 4.9200 | 5.1700 | 4.8800 | 5.1600 | +8.632% | 24 | 80 | -57.946% |
| 2025-11-14 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | +3.261% | 58 | 89 | -54.316% |
| 2025-11-13 | 4.6600 | 4.6600 | 4.5900 | 4.6000 | +2.679% | 7 | 33 | -52.826% |
| 2025-11-12 | 4.4300 | 4.4900 | 4.4100 | 4.4800 | +5.412% | 11 | 34 | -51.563% |
| 2025-11-11 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.190% | 5 | 33 | -48.941% |
| 2025-11-10 | 4.1400 | 4.2000 | 4.1400 | 4.2000 | -3.448% | 21 | 28 | -48.333% |
| 2025-11-07 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.247% | 1 | 8 | -50.115% |
| 2025-10-23 | 4.3400 | 4.4500 | 4.3400 | 4.4500 | +48.333% | 2 | 8 | -51.236% |
| 2025-10-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.975% | 7 | 8 | -27.667% |
| 2025-09-23 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 0.000% | 1 | 1 | -33.436% |