IBIT280121P00033000
IBIT Jan 21 2028 33.00 Put
optionOPRA
EODOct 15, 2026
2.54USD-0.392%(-0.01)30Vol788OI
IBIT280121P00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -0.392% | 30 | 790 | 0.000% |
| 2026-10-14 | 2.5600 | 2.5600 | 2.5500 | 2.5500 | +10.870% | 101 | 826 | -0.392% |
| 2026-10-05 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 100 | 778 | +10.435% |
| 2026-10-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -13.534% | 10 | 768 | +10.435% |
| 2026-09-22 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -1.481% | 1 | 769 | -4.511% |
| 2026-09-21 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | -24.791% | 7 | 764 | -5.926% |
| 2026-09-09 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -0.278% | 1 | 763 | -29.248% |
| 2026-09-04 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +0.840% | 1 | 764 | -29.444% |
| 2026-09-03 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -6.053% | 1 | 763 | -28.852% |
| 2026-09-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 6 | 767 | -33.158% |
| 2026-08-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.333% | 82 | 705 | -33.158% |
| 2026-08-27 | 3.8300 | 3.8300 | 3.7500 | 3.7500 | -5.063% | 320 | 405 | -32.267% |
| 2026-08-26 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 30 | 379 | -35.696% |
| 2026-08-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.819% | 6 | 373 | -35.696% |
| 2026-08-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -9.783% | 8 | 373 | -38.795% |
| 2026-08-20 | 4.6400 | 4.6400 | 4.6000 | 4.6000 | -14.657% | 12 | 371 | -44.783% |
| 2026-08-19 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -2.883% | 3 | 374 | -52.876% |
| 2026-08-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 3 | 371 | -54.234% |
| 2026-08-12 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +4.717% | 50 | 321 | -54.234% |
| 2026-08-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.108% | 1 | 320 | -52.075% |
| 2026-08-03 | 5.5700 | 5.5700 | 5.4700 | 5.4700 | +2.627% | 32 | 320 | -53.565% |
| 2026-07-27 | 5.3700 | 5.3700 | 5.3300 | 5.3300 | -12.046% | 10 | 327 | -52.345% |
| 2026-07-09 | 6.1200 | 6.1200 | 6.0600 | 6.0600 | -14.043% | 28 | 332 | -58.086% |
| 2026-06-30 | 6.9800 | 7.0500 | 6.9800 | 7.0500 | +1.585% | 231 | 103 | -63.972% |
| 2026-06-26 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -4.932% | 2 | 101 | -63.401% |
| 2026-06-25 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +23.729% | 1 | 100 | -65.205% |
| 2026-06-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -11.940% | 10 | 90 | -56.949% |
| 2026-06-08 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -9.337% | 10 | 80 | -62.090% |
| 2026-06-05 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +23.167% | 2 | 80 | -65.629% |
| 2026-06-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +20.240% | 20 | 63 | -57.667% |
| 2026-05-20 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -8.440% | 1 | 62 | -49.098% |
| 2026-04-22 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -9.468% | 1 | 62 | -53.394% |
| 2026-04-16 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -8.649% | 1 | 63 | -57.807% |
| 2026-04-13 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -3.796% | 15 | 64 | -61.457% |
| 2026-04-08 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.837% | 1 | 76 | -62.920% |
| 2026-03-25 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -11.875% | 3 | 77 | -63.972% |
| 2026-02-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 15 | 77 | -68.250% |
| 2026-02-20 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.763% | 1 | 62 | -67.436% |
| 2026-02-19 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +0.506% | 25 | 61 | -68.010% |
| 2026-02-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -11.236% | 25 | 86 | -67.848% |
| 2026-02-05 | 8.9800 | 8.9800 | 8.9000 | 8.9000 | +29.738% | 31 | 61 | -71.461% |
| 2026-02-04 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +38.586% | 4 | 30 | -62.974% |
| 2026-01-23 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +1.020% | 3 | 29 | -48.687% |
| 2026-01-07 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -9.427% | 1 | 26 | -48.163% |
| 2025-12-19 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -6.563% | 1 | 27 | -53.050% |
| 2025-12-17 | 5.8000 | 5.8000 | 5.7900 | 5.7900 | -0.344% | 2 | 28 | -56.131% |
| 2025-12-15 | 5.5200 | 5.8100 | 5.5200 | 5.8100 | +10.038% | 2 | 27 | -56.282% |
| 2025-12-09 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -11.853% | 1 | 26 | -51.894% |
| 2025-12-01 | 6.0500 | 6.0500 | 5.9900 | 5.9900 | +5.088% | 4 | 25 | -57.596% |
| 2025-11-26 | 5.7400 | 5.7600 | 5.7000 | 5.7000 | -11.353% | 4 | 25 | -55.439% |
| 2025-11-21 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +13.404% | 20 | 25 | -60.498% |
| 2025-11-19 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +3.279% | 1 | 7 | -55.203% |
| 2025-11-17 | 5.3000 | 5.5000 | 5.3000 | 5.4900 | +8.713% | 9 | 6 | -53.734% |
| 2025-11-14 | 5.0600 | 5.0700 | 5.0500 | 5.0500 | +2.642% | 4 | 11 | -49.703% |
| 2025-11-13 | 4.9300 | 4.9500 | 4.8600 | 4.9200 | +2.929% | 14 | 7 | -48.374% |
| 2025-11-12 | 4.7500 | 4.8000 | 4.7200 | 4.7800 | +40.588% | 18 | 21 | -46.862% |
| 2025-09-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.659% | 1 | 3 | -25.294% |
| 2025-09-18 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -3.529% | 1 | 2 | -22.561% |
| 2025-09-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 1 | 1 | -25.294% |