IBIT280121P00037000
IBIT Jan 21 2028 37.00 Put
optionOPRA
EODOct 9, 2026
3.57USD1Vol6,347OI
IBIT280121P00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +4.082% | 1 | 6,348 | 0.000% |
| 2026-10-07 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -2.000% | 5 | 6,343 | +4.082% |
| 2026-10-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.407% | 3 | 6,343 | +2.000% |
| 2026-09-22 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 0.000% | 1 | 6,343 | -5.556% |
| 2026-09-21 | 3.8500 | 3.8800 | 3.7500 | 3.7800 | -20.421% | 450 | 6,296 | -5.556% |
| 2026-09-17 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.064% | 2 | 6,298 | -24.842% |
| 2026-09-14 | 4.8400 | 4.8400 | 4.7000 | 4.7000 | -6.931% | 3 | 6,301 | -24.043% |
| 2026-09-10 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +2.020% | 2 | 6,311 | -29.307% |
| 2026-09-09 | 4.9600 | 4.9600 | 4.9500 | 4.9500 | -1.590% | 20 | 6,321 | -27.879% |
| 2026-09-08 | 5.0500 | 5.0500 | 5.0300 | 5.0300 | +3.711% | 2 | 6,319 | -29.026% |
| 2026-09-03 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.960% | 3 | 6,319 | -26.392% |
| 2026-09-02 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | +1.000% | 2 | 6,320 | -29.307% |
| 2026-08-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.913% | 346 | 6,320 | -28.600% |
| 2026-08-28 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | -1.905% | 59 | 6,326 | -30.680% |
| 2026-08-27 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.943% | 47 | 6,279 | -32.000% |
| 2026-08-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.935% | 2,900 | 3,380 | -32.642% |
| 2026-08-24 | 5.3700 | 5.3700 | 5.3500 | 5.3500 | -4.464% | 2 | 3,381 | -33.271% |
| 2026-08-21 | 5.6700 | 5.6800 | 5.5200 | 5.6000 | -9.677% | 45 | 3,396 | -36.250% |
| 2026-08-20 | 6.2000 | 6.2800 | 6.2000 | 6.2000 | -9.489% | 11 | 3,401 | -42.419% |
| 2026-08-19 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -5.777% | 1 | 3,400 | -47.883% |
| 2026-08-10 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +0.972% | 1 | 3,399 | -50.894% |
| 2026-08-07 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -0.552% | 1 | 3,398 | -50.417% |
| 2026-08-05 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -1.497% | 20 | 3,378 | -50.691% |
| 2026-08-04 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | +2.368% | 15 | 3,368 | -51.429% |
| 2026-07-30 | 7.2000 | 7.2000 | 7.1800 | 7.1800 | -1.644% | 10 | 3,373 | -50.279% |
| 2026-07-20 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -5.806% | 2 | 3,375 | -51.096% |
| 2026-07-17 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +3.610% | 1 | 3,375 | -53.935% |
| 2026-07-16 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +1.769% | 1,800 | 1,575 | -52.273% |
| 2026-07-15 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -6.369% | 1 | 1,574 | -51.429% |
| 2026-07-10 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -1.875% | 4 | 1,570 | -54.522% |
| 2026-07-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -13.232% | 1 | 1,569 | -55.375% |
| 2026-06-25 | 9.4500 | 9.4500 | 9.2200 | 9.2200 | +13.827% | 20 | 1,559 | -61.280% |
| 2026-06-17 | 7.8500 | 8.1000 | 7.8500 | 8.1000 | +4.516% | 5 | 1,559 | -55.926% |
| 2026-06-16 | 7.7300 | 7.7500 | 7.7300 | 7.7500 | -10.920% | 2 | 1,557 | -53.935% |
| 2026-06-11 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.333% | 15 | 1,572 | -58.966% |
| 2026-06-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.695% | 45 | 1,572 | -60.333% |
| 2026-06-08 | 8.8200 | 8.8500 | 8.6800 | 8.8500 | -6.547% | 1,525 | 1,817 | -59.661% |
| 2026-06-05 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +7.614% | 3 | 1,817 | -62.302% |
| 2026-06-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +6.024% | 1 | 1,817 | -59.432% |
| 2026-06-03 | 8.3000 | 8.3200 | 8.3000 | 8.3000 | +4.403% | 6 | 1,816 | -56.988% |
| 2026-06-02 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +13.571% | 3 | 1,816 | -55.094% |
| 2026-06-01 | 7.1100 | 7.1100 | 7.0000 | 7.0000 | +0.865% | 5 | 1,813 | -49.000% |
| 2026-05-28 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +1.760% | 1 | 1,812 | -48.559% |
| 2026-05-18 | 6.7500 | 6.8200 | 6.7500 | 6.8200 | +5.736% | 2 | 1,813 | -47.654% |
| 2026-05-08 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -5.564% | 6 | 1,813 | -44.651% |
| 2026-05-01 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -3.121% | 2 | 1,815 | -47.731% |
| 2026-04-30 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.142% | 5 | 1,820 | -49.362% |
| 2026-04-24 | 7.0600 | 7.0600 | 7.0300 | 7.0400 | +0.571% | 10 | 1,810 | -49.290% |
| 2026-04-22 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | -6.915% | 101 | 1,810 | -49.000% |
| 2026-04-21 | 7.5400 | 7.5400 | 7.4000 | 7.5200 | +1.622% | 10 | 1,711 | -52.527% |
| 2026-04-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.516% | 1 | 1,711 | -51.757% |
| 2026-04-16 | 7.7100 | 7.7500 | 7.7100 | 7.7500 | -1.650% | 4 | 1,713 | -53.935% |
| 2026-04-14 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -4.600% | 1 | 1,712 | -54.695% |
| 2026-04-10 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -4.287% | 71 | 1,711 | -56.780% |
| 2026-04-08 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -7.204% | 1 | 1,748 | -58.633% |
| 2026-04-07 | 9.3300 | 9.3300 | 9.3000 | 9.3000 | +3.679% | 2 | 1,749 | -61.613% |
| 2026-03-25 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +3.940% | 1 | 1,750 | -60.201% |
| 2026-03-17 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -11.939% | 10 | 1,751 | -58.633% |
| 2026-03-06 | 9.7200 | 9.8000 | 9.7200 | 9.8000 | +10.485% | 4 | 1,852 | -63.571% |
| 2026-03-04 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -12.611% | 4 | 1,851 | -59.752% |
| 2026-02-27 | 10.0700 | 10.1500 | 10.0700 | 10.1500 | +3.783% | 6 | 1,855 | -64.828% |
| 2026-02-25 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -6.232% | 1 | 1,851 | -63.497% |
| 2026-02-24 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -1.418% | 1 | 1,851 | -65.772% |
| 2026-02-23 | 10.1400 | 10.5800 | 10.1400 | 10.5800 | +4.545% | 17 | 1,851 | -66.257% |
| 2026-02-18 | 10.0400 | 10.1200 | 10.0400 | 10.1200 | +2.429% | 7 | 1,842 | -64.723% |
| 2026-02-17 | 10.0000 | 10.0000 | 9.8800 | 9.8800 | +0.305% | 20 | 1,842 | -63.866% |
| 2026-02-13 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -5.288% | 1 | 1,842 | -63.756% |
| 2026-02-12 | 9.9500 | 10.4000 | 9.9500 | 10.4000 | +2.970% | 1,515 | 1,842 | -65.673% |
| 2026-02-11 | 10.2000 | 10.2300 | 10.1000 | 10.1000 | +7.447% | 21 | 360 | -64.653% |
| 2026-02-09 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | -2.083% | 11 | 341 | -62.021% |
| 2026-02-06 | 9.6500 | 9.6500 | 9.4500 | 9.6000 | -9.177% | 6 | 339 | -62.812% |
| 2026-02-05 | 9.2200 | 10.5800 | 9.2200 | 10.5700 | +27.811% | 54 | 333 | -66.225% |
| 2026-02-03 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +42.586% | 1 | 300 | -56.832% |
| 2026-01-15 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -5.074% | 1 | 299 | -38.448% |
| 2026-01-12 | 6.1000 | 6.1100 | 6.1000 | 6.1100 | -0.972% | 156 | 299 | -41.571% |
| 2026-01-06 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -7.910% | 4 | 199 | -42.139% |
| 2025-12-31 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -3.597% | 1 | 194 | -46.716% |
| 2025-12-24 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +3.423% | 1 | 193 | -48.633% |
| 2025-12-22 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -6.667% | 1 | 193 | -46.875% |
| 2025-12-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.263% | 1 | 193 | -50.417% |
| 2025-12-01 | 7.6100 | 7.6800 | 7.6000 | 7.6000 | +8.417% | 4 | 193 | -53.026% |
| 2025-11-28 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -3.841% | 1 | 196 | -49.073% |
| 2025-11-26 | 7.3000 | 7.3100 | 7.2400 | 7.2900 | -8.186% | 4 | 195 | -51.029% |
| 2025-11-21 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +5.585% | 1 | 195 | -55.038% |
| 2025-11-20 | 7.2100 | 7.5200 | 7.2100 | 7.5200 | +8.514% | 74 | 195 | -52.527% |
| 2025-11-17 | 6.9300 | 6.9500 | 6.9300 | 6.9300 | +5.319% | 4 | 123 | -48.485% |
| 2025-11-14 | 6.4100 | 6.6700 | 6.3600 | 6.5800 | +5.449% | 75 | 124 | -45.745% |
| 2025-11-13 | 6.1000 | 6.2700 | 6.1000 | 6.2400 | +3.483% | 12 | 51 | -42.788% |
| 2025-11-12 | 5.9600 | 6.0400 | 5.8900 | 6.0300 | 0.000% | 9 | 47 | -40.796% |
| 2025-11-06 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +6.726% | 1 | 46 | -40.796% |
| 2025-11-04 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +0.355% | 1 | 45 | -36.814% |
| 2025-10-30 | 5.5200 | 5.6300 | 5.5200 | 5.6300 | -5.059% | 2 | 44 | -36.590% |
| 2025-10-23 | 5.8100 | 5.9300 | 5.8100 | 5.9300 | +3.130% | 2 | 44 | -39.798% |
| 2025-10-20 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +12.745% | 1 | 44 | -37.913% |
| 2025-10-13 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | +25.926% | 20 | 43 | -30.000% |
| 2025-10-03 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -10.000% | 1 | 23 | -11.852% |
| 2025-09-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.399% | 1 | 22 | -20.667% |
| 2025-09-18 | 4.2400 | 4.2400 | 4.1900 | 4.1900 | 0.000% | 21 | 21 | -14.797% |