IBIT280121P00038000
IBIT Jan 21 2028 38.00 Put
optionOPRA
EODOct 9, 2026
3.90USD+1.563%(+0.06)1Vol557OI
IBIT280121P00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +1.563% | 1 | 557 | 0.000% |
| 2026-10-07 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +6.667% | 3 | 555 | +1.563% |
| 2026-10-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.263% | 3 | 555 | +8.333% |
| 2026-10-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.317% | 20 | 555 | +2.632% |
| 2026-09-25 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.381% | 4 | 555 | -4.878% |
| 2026-09-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.689% | 1 | 554 | -7.143% |
| 2026-09-22 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +0.491% | 10 | 561 | -4.645% |
| 2026-09-21 | 4.0900 | 4.0900 | 4.0700 | 4.0700 | -13.588% | 28 | 551 | -4.177% |
| 2026-09-18 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -11.132% | 1 | 551 | -17.197% |
| 2026-09-16 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 22 | 552 | -26.415% |
| 2026-09-04 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 11 | 552 | -26.415% |
| 2026-09-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.079% | 1 | 552 | -29.091% |
| 2026-09-01 | 5.5500 | 5.5600 | 5.5500 | 5.5600 | +3.731% | 2 | 552 | -29.856% |
| 2026-08-31 | 5.4500 | 5.4500 | 5.3600 | 5.3600 | -5.133% | 3 | 550 | -27.239% |
| 2026-08-27 | 5.6900 | 5.6900 | 5.5000 | 5.6500 | -3.087% | 11 | 546 | -30.973% |
| 2026-08-26 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +1.391% | 3 | 546 | -33.105% |
| 2026-08-25 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -3.523% | 2 | 546 | -32.174% |
| 2026-08-21 | 5.9700 | 6.0500 | 5.9600 | 5.9600 | -10.511% | 25 | 537 | -34.564% |
| 2026-08-20 | 6.6000 | 6.6600 | 6.6000 | 6.6600 | -7.756% | 7 | 537 | -41.441% |
| 2026-08-19 | 7.3800 | 7.3800 | 7.2200 | 7.2200 | -9.410% | 89 | 537 | -45.983% |
| 2026-08-18 | 7.9000 | 7.9700 | 7.9000 | 7.9700 | -0.623% | 4 | 535 | -51.066% |
| 2026-08-12 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -3.952% | 1 | 535 | -51.372% |
| 2026-07-17 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -17.245% | 8 | 527 | -53.293% |
| 2026-06-25 | 10.0800 | 10.0900 | 10.0800 | 10.0900 | +3.064% | 8 | 534 | -61.348% |
| 2026-06-24 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +15.176% | 10 | 544 | -60.163% |
| 2026-06-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -6.593% | 2 | 546 | -54.118% |
| 2026-06-18 | 9.0200 | 9.1000 | 9.0200 | 9.1000 | +10.706% | 10 | 536 | -57.143% |
| 2026-06-15 | 8.3800 | 8.3800 | 8.1300 | 8.2200 | -10.652% | 105 | 465 | -52.555% |
| 2026-06-12 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -4.167% | 1 | 465 | -57.609% |
| 2026-06-10 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -1.840% | 30 | 465 | -59.375% |
| 2026-06-09 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +5.161% | 1 | 464 | -60.123% |
| 2026-06-08 | 9.2700 | 9.3400 | 9.2700 | 9.3000 | -8.193% | 27 | 469 | -58.065% |
| 2026-06-05 | 10.2100 | 10.2100 | 10.0800 | 10.1300 | +10.349% | 4 | 470 | -61.500% |
| 2026-06-04 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +4.914% | 1 | 469 | -57.516% |
| 2026-06-03 | 8.5900 | 8.7500 | 8.5900 | 8.7500 | +1.390% | 2 | 476 | -55.429% |
| 2026-06-02 | 8.3400 | 8.6300 | 8.3400 | 8.6300 | +12.810% | 36 | 461 | -54.809% |
| 2026-06-01 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +6.250% | 8 | 461 | -49.020% |
| 2026-05-29 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | -2.965% | 23 | 461 | -45.833% |
| 2026-05-28 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +3.776% | 9 | 453 | -47.439% |
| 2026-05-27 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -0.556% | 1 | 453 | -45.455% |
| 2026-05-19 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +6.835% | 1 | 454 | -45.758% |
| 2026-05-12 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +0.298% | 3 | 457 | -42.051% |
| 2026-05-11 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -1.324% | 1 | 456 | -41.878% |
| 2026-05-06 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -11.111% | 10 | 466 | -42.647% |
| 2026-04-28 | 7.6600 | 7.7000 | 7.6500 | 7.6500 | +0.394% | 9 | 471 | -49.020% |
| 2026-04-23 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +1.736% | 1 | 473 | -48.819% |
| 2026-04-22 | 7.4600 | 7.4900 | 7.4600 | 7.4900 | -6.140% | 3 | 473 | -47.931% |
| 2026-04-20 | 8.0000 | 8.0000 | 7.9800 | 7.9800 | +2.308% | 8 | 475 | -51.128% |
| 2026-04-17 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -10.138% | 1 | 483 | -50.000% |
| 2026-04-10 | 8.7900 | 8.7900 | 8.6800 | 8.6800 | -12.057% | 639 | 484 | -55.069% |
| 2026-04-07 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -1.300% | 1 | 779 | -60.486% |
| 2026-04-01 | 9.8500 | 10.0000 | 9.8500 | 10.0000 | -1.961% | 2 | 780 | -61.000% |
| 2026-03-31 | 10.1000 | 10.2000 | 10.1000 | 10.2000 | -0.488% | 2 | 780 | -61.765% |
| 2026-03-30 | 10.1500 | 10.2500 | 10.1000 | 10.2500 | -2.659% | 3 | 779 | -61.951% |
| 2026-03-27 | 10.5000 | 10.5300 | 10.5000 | 10.5300 | +9.687% | 2 | 779 | -62.963% |
| 2026-03-23 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -0.518% | 10 | 779 | -59.375% |
| 2026-03-18 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -2.525% | 1 | 769 | -59.585% |
| 2026-03-12 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.226% | 1 | 768 | -60.606% |
| 2026-03-09 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -0.968% | 1 | 773 | -61.877% |
| 2026-03-06 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +4.449% | 4 | 773 | -62.246% |
| 2026-03-05 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -1.100% | 20 | 773 | -60.566% |
| 2026-03-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.382% | 10 | 787 | -61.000% |
| 2026-03-03 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +2.475% | 1 | 797 | -62.319% |
| 2026-03-02 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.942% | 5 | 796 | -61.386% |
| 2026-02-26 | 10.3100 | 10.4000 | 10.3000 | 10.3000 | -5.069% | 115 | 806 | -62.136% |
| 2026-02-24 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +1.878% | 1 | 745 | -64.055% |
| 2026-02-19 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 0.000% | 20 | 745 | -63.380% |
| 2026-02-18 | 10.4700 | 10.6500 | 10.4700 | 10.6500 | -4.054% | 12 | 745 | -63.380% |
| 2026-02-12 | 10.5100 | 11.1000 | 10.5000 | 11.1000 | +3.835% | 617 | 733 | -64.865% |
| 2026-02-11 | 10.7000 | 10.8500 | 10.6900 | 10.6900 | +3.988% | 10 | 179 | -63.517% |
| 2026-02-10 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +3.317% | 1 | 180 | -62.062% |
| 2026-02-09 | 10.2500 | 10.2500 | 9.9500 | 9.9500 | -0.798% | 6 | 179 | -60.804% |
| 2026-02-06 | 10.9000 | 10.9000 | 9.9700 | 10.0300 | -7.728% | 24 | 175 | -61.117% |
| 2026-02-05 | 9.7400 | 11.0000 | 9.7400 | 10.8700 | +15.885% | 82 | 169 | -64.121% |
| 2026-02-04 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +12.201% | 1 | 119 | -58.422% |
| 2026-02-02 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +7.871% | 10 | 120 | -53.349% |
| 2026-01-30 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +11.351% | 2 | 110 | -49.677% |
| 2026-01-26 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +11.360% | 1 | 110 | -43.966% |
| 2026-01-16 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.101% | 1 | 108 | -37.600% |
| 2026-01-05 | 6.4700 | 6.5000 | 6.4500 | 6.4500 | -7.194% | 6 | 109 | -39.535% |
| 2026-01-02 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -5.184% | 1 | 109 | -43.885% |
| 2025-12-26 | 7.2000 | 7.3300 | 7.2000 | 7.3300 | 0.000% | 2 | 109 | -46.794% |
| 2025-12-09 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +2.374% | 1 | 109 | -46.794% |
| 2025-12-04 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -11.056% | 4 | 109 | -45.531% |
| 2025-12-01 | 8.1500 | 8.1600 | 8.0500 | 8.0500 | +4.954% | 14 | 105 | -51.553% |
| 2025-11-26 | 8.0000 | 8.0000 | 7.6500 | 7.6700 | -4.005% | 5 | 96 | -49.153% |
| 2025-11-25 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -4.311% | 3 | 96 | -51.189% |
| 2025-11-21 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +8.442% | 50 | 95 | -53.293% |
| 2025-11-19 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.905% | 1 | 48 | -49.351% |
| 2025-11-17 | 7.4000 | 7.4000 | 7.3400 | 7.3400 | +4.410% | 4 | 48 | -46.866% |
| 2025-11-14 | 6.7600 | 7.0300 | 6.7600 | 7.0300 | +5.556% | 36 | 51 | -44.523% |
| 2025-11-13 | 6.6400 | 6.6600 | 6.6200 | 6.6600 | +4.225% | 7 | 16 | -41.441% |
| 2025-11-12 | 6.3500 | 6.4000 | 6.3100 | 6.3900 | +5.970% | 9 | 20 | -38.967% |
| 2025-11-10 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -5.781% | 11 | 13 | -35.323% |
| 2025-11-07 | 6.4100 | 6.4100 | 6.4000 | 6.4000 | +4.405% | 11 | 16 | -39.063% |
| 2025-11-05 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +1.997% | 1 | 5 | -36.378% |
| 2025-10-30 | 5.9000 | 6.0100 | 5.9000 | 6.0100 | +2.911% | 2 | 4 | -35.108% |
| 2025-10-15 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | +21.414% | 1 | 4 | -33.219% |
| 2025-09-29 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -1.029% | 1 | 3 | -18.919% |
| 2025-09-23 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +9.213% | 1 | 2 | -19.753% |
| 2025-09-18 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 1 | 1 | -12.360% |