IBIT280121P00036000
IBIT Jan 21 2028 36.00 Put
optionOPRA
EODOct 14, 2026
3.20USD-3.030%(-0.10)1Vol13,716OI
IBIT280121P00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 1 | 13,717 | 0.000% |
| 2026-10-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 1 | 13,717 | -3.030% |
| 2026-10-09 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | +3.125% | 2 | 13,718 | -3.030% |
| 2026-10-02 | 3.0600 | 3.2000 | 3.0600 | 3.2000 | -5.882% | 2 | 13,719 | 0.000% |
| 2026-09-22 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | -5.292% | 61 | 13,778 | -5.882% |
| 2026-09-21 | 3.6000 | 3.6000 | 3.5200 | 3.5900 | -10.250% | 5 | 13,782 | -10.864% |
| 2026-09-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.112% | 10 | 13,792 | -20.000% |
| 2026-09-17 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.261% | 10 | 13,792 | -28.090% |
| 2026-09-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.545% | 152 | 13,918 | -30.435% |
| 2026-09-14 | 4.5500 | 4.5500 | 4.2500 | 4.4000 | -1.786% | 4 | 13,922 | -27.273% |
| 2026-09-09 | 4.6000 | 4.6000 | 4.4800 | 4.4800 | -4.681% | 2 | 13,922 | -28.571% |
| 2026-09-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.845% | 2 | 13,920 | -31.915% |
| 2026-09-04 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -3.383% | 3 | 13,923 | -29.978% |
| 2026-09-02 | 4.7400 | 4.7400 | 4.7300 | 4.7300 | +0.638% | 5 | 13,919 | -32.347% |
| 2026-09-01 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.277% | 1 | 13,918 | -31.915% |
| 2026-08-28 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +3.368% | 1 | 13,919 | -34.827% |
| 2026-08-27 | 4.7700 | 4.7700 | 4.7500 | 4.7500 | -2.263% | 13 | 13,909 | -32.632% |
| 2026-08-25 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -3.187% | 1 | 13,908 | -34.156% |
| 2026-08-24 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -3.462% | 1 | 13,908 | -36.255% |
| 2026-08-21 | 5.2000 | 5.2400 | 5.1700 | 5.2000 | -11.111% | 505 | 13,905 | -38.462% |
| 2026-08-20 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | -17.021% | 4 | 13,907 | -45.299% |
| 2026-08-18 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -1.536% | 1 | 13,906 | -54.610% |
| 2026-08-14 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +2.286% | 2 | 13,904 | -55.307% |
| 2026-08-13 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | 0.000% | 5 | 13,904 | -54.286% |
| 2026-08-12 | 6.9500 | 7.0000 | 6.9000 | 7.0000 | +3.704% | 8 | 13,906 | -54.286% |
| 2026-08-06 | 6.7600 | 6.7600 | 6.7500 | 6.7500 | -0.442% | 6 | 13,900 | -52.593% |
| 2026-08-05 | 6.7000 | 6.7800 | 6.7000 | 6.7800 | -0.147% | 2 | 13,898 | -52.802% |
| 2026-08-04 | 6.7300 | 6.7900 | 6.7300 | 6.7900 | +0.295% | 11,501 | 2,530 | -52.872% |
| 2026-07-27 | 6.7800 | 6.7800 | 6.7700 | 6.7700 | -3.147% | 7 | 2,537 | -52.733% |
| 2026-07-16 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +1.304% | 1,800 | 1,018 | -54.220% |
| 2026-07-15 | 6.9000 | 6.9500 | 6.8900 | 6.9000 | -2.128% | 11 | 1,014 | -53.623% |
| 2026-07-14 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | -6.623% | 11 | 1,014 | -54.610% |
| 2026-07-13 | 7.5800 | 7.5800 | 7.5500 | 7.5500 | -3.205% | 168 | 846 | -57.616% |
| 2026-07-02 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.994% | 1 | 845 | -58.974% |
| 2026-06-29 | 8.1500 | 8.2400 | 8.1500 | 8.2100 | -3.977% | 108 | 786 | -61.023% |
| 2026-06-26 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +15.541% | 60 | 786 | -62.573% |
| 2026-06-22 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -6.566% | 1 | 786 | -56.757% |
| 2026-06-18 | 7.6700 | 7.9500 | 7.6700 | 7.9200 | +6.452% | 5 | 786 | -59.596% |
| 2026-06-17 | 7.3600 | 7.4400 | 7.3600 | 7.4400 | +3.333% | 4 | 786 | -56.989% |
| 2026-06-15 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -8.861% | 2 | 788 | -55.556% |
| 2026-06-12 | 7.8400 | 7.9000 | 7.8400 | 7.9000 | -3.659% | 10 | 783 | -59.494% |
| 2026-06-08 | 8.3500 | 8.3500 | 8.1600 | 8.2000 | -9.192% | 90 | 762 | -60.976% |
| 2026-06-05 | 8.5500 | 9.0300 | 8.5500 | 9.0300 | +8.795% | 65 | 700 | -64.563% |
| 2026-06-04 | 8.1000 | 8.3500 | 8.1000 | 8.3000 | +9.211% | 42 | 669 | -61.446% |
| 2026-06-02 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | +26.667% | 2 | 669 | -57.895% |
| 2026-05-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.121% | 10 | 659 | -46.667% |
| 2026-05-22 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 0.000% | 2 | 661 | -47.798% |
| 2026-05-20 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +3.199% | 1 | 662 | -47.798% |
| 2026-05-11 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -3.415% | 1 | 662 | -46.128% |
| 2026-05-08 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -0.806% | 1 | 663 | -47.967% |
| 2026-05-07 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 5 | 663 | -48.387% |
| 2026-05-06 | 6.0000 | 6.0200 | 6.0000 | 6.0000 | -0.498% | 101 | 563 | -46.667% |
| 2026-05-05 | 6.0500 | 6.0500 | 6.0300 | 6.0300 | -3.520% | 3 | 563 | -46.932% |
| 2026-05-04 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | -7.544% | 250 | 519 | -48.800% |
| 2026-04-28 | 6.7500 | 6.7600 | 6.7000 | 6.7600 | +4.000% | 6 | 523 | -52.663% |
| 2026-04-22 | 6.6000 | 6.6800 | 6.5000 | 6.5000 | -16.986% | 12 | 524 | -50.769% |
| 2026-04-10 | 7.8300 | 7.8400 | 7.8300 | 7.8300 | -9.480% | 37 | 514 | -59.132% |
| 2026-04-06 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -4.420% | 1 | 551 | -63.006% |
| 2026-03-31 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -0.110% | 1 | 551 | -64.641% |
| 2026-03-30 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +7.219% | 1 | 550 | -64.680% |
| 2026-03-25 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -1.630% | 1 | 549 | -62.130% |
| 2026-03-23 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -1.264% | 2 | 550 | -62.747% |
| 2026-03-13 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | -0.798% | 4 | 550 | -63.218% |
| 2026-03-10 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -4.362% | 1 | 553 | -63.512% |
| 2026-03-06 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +7.882% | 1 | 552 | -65.104% |
| 2026-03-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.609% | 1 | 553 | -62.353% |
| 2026-03-02 | 9.3600 | 9.3600 | 9.2000 | 9.2000 | +0.546% | 16 | 552 | -65.217% |
| 2026-02-25 | 9.2000 | 9.2000 | 9.1500 | 9.1500 | -7.107% | 4 | 552 | -65.027% |
| 2026-02-24 | 10.0000 | 10.0000 | 9.8500 | 9.8500 | +3.358% | 65 | 552 | -67.513% |
| 2026-02-23 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -0.418% | 10 | 501 | -66.422% |
| 2026-02-19 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +1.056% | 20 | 506 | -66.562% |
| 2026-02-18 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +0.318% | 1 | 515 | -66.209% |
| 2026-02-17 | 9.4000 | 9.4400 | 9.4000 | 9.4400 | +2.275% | 10 | 516 | -66.102% |
| 2026-02-13 | 9.2500 | 9.2500 | 9.2300 | 9.2300 | -3.351% | 5 | 523 | -65.330% |
| 2026-02-11 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +5.759% | 10 | 523 | -66.492% |
| 2026-02-06 | 9.2600 | 9.2600 | 9.0300 | 9.0300 | -13.671% | 24 | 528 | -64.563% |
| 2026-02-05 | 8.7000 | 10.5000 | 8.7000 | 10.4600 | +26.788% | 45 | 527 | -69.407% |
| 2026-02-03 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +18.364% | 2 | 520 | -61.212% |
| 2026-01-29 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +14.262% | 50 | 520 | -54.089% |
| 2026-01-28 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.498% | 10 | 470 | -47.541% |
| 2026-01-20 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +2.735% | 1 | 460 | -46.755% |
| 2026-01-12 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.662% | 2 | 460 | -45.299% |
| 2026-01-09 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -2.276% | 1 | 460 | -46.755% |
| 2026-01-02 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -3.150% | 375 | 460 | -47.967% |
| 2025-12-30 | 6.3400 | 6.3500 | 6.3400 | 6.3500 | -3.788% | 125 | 460 | -49.606% |
| 2025-12-26 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.430% | 1 | 547 | -51.515% |
| 2025-12-22 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -5.672% | 1 | 546 | -49.367% |
| 2025-12-19 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +0.752% | 2 | 546 | -52.239% |
| 2025-12-18 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -2.349% | 50 | 544 | -51.880% |
| 2025-12-17 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -0.584% | 1 | 500 | -53.010% |
| 2025-12-16 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +8.215% | 50 | 499 | -53.285% |
| 2025-12-09 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -12.327% | 1 | 543 | -49.447% |
| 2025-12-01 | 7.2300 | 7.2300 | 7.1700 | 7.2200 | +11.077% | 4 | 542 | -55.679% |
| 2025-11-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.832% | 13 | 543 | -50.769% |
| 2025-11-26 | 6.8500 | 6.9200 | 6.8000 | 6.8300 | 0.000% | 491 | 46 | -53.148% |
| 2025-11-20 | 6.6800 | 6.8300 | 6.6800 | 6.8300 | +1.185% | 2 | 46 | -53.148% |
| 2025-11-19 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.053% | 1 | 46 | -52.593% |
| 2025-11-17 | 6.5500 | 6.5600 | 6.5300 | 6.5500 | +3.639% | 8 | 46 | -51.145% |
| 2025-11-14 | 6.0500 | 6.3200 | 6.0500 | 6.3200 | +7.119% | 41 | 52 | -49.367% |
| 2025-11-13 | 5.8500 | 5.9000 | 5.8300 | 5.9000 | +2.787% | 14 | 11 | -45.763% |
| 2025-11-12 | 5.6600 | 5.7400 | 5.6100 | 5.7400 | +39.320% | 18 | 21 | -44.251% |
| 2025-10-01 | 4.1300 | 4.1300 | 4.1200 | 4.1200 | -2.370% | 2 | 3 | -22.330% |
| 2025-09-23 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 0.000% | 1 | 1 | -24.171% |