IBIT280121P00039000
IBIT Jan 21 2028 39.00 Put
optionOPRA
EODOct 16, 2026
4.47USD+0.449%(+0.02)94Vol467OI
IBIT280121P00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.5500 | 4.5500 | 4.4700 | 4.4700 | +0.449% | 94 | 394 | 0.000% |
| 2026-10-08 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -1.549% | 122 | 388 | +0.449% |
| 2026-09-23 | 4.5700 | 4.5700 | 4.5200 | 4.5200 | -8.687% | 2 | 386 | -1.106% |
| 2026-09-18 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -15.094% | 1 | 386 | -9.697% |
| 2026-09-15 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +1.391% | 1 | 387 | -23.328% |
| 2026-09-04 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -6.656% | 3 | 387 | -22.261% |
| 2026-09-01 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -3.750% | 1 | 386 | -27.435% |
| 2026-08-21 | 6.4500 | 6.4600 | 6.4000 | 6.4000 | -10.864% | 27 | 386 | -30.156% |
| 2026-08-20 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -7.949% | 2 | 386 | -37.744% |
| 2026-08-19 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -9.618% | 1 | 385 | -42.692% |
| 2026-08-12 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +0.936% | 2 | 386 | -48.204% |
| 2026-07-24 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -11.030% | 1 | 386 | -47.719% |
| 2026-06-18 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -4.378% | 2 | 388 | -53.486% |
| 2026-06-11 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +1.515% | 1 | 387 | -55.522% |
| 2026-06-08 | 9.8400 | 9.9000 | 9.8400 | 9.9000 | -1.099% | 178 | 211 | -54.848% |
| 2026-06-04 | 9.8800 | 10.0100 | 9.8800 | 10.0100 | +10.486% | 9 | 209 | -55.345% |
| 2026-06-02 | 8.7000 | 9.0600 | 8.7000 | 9.0600 | +23.770% | 5 | 205 | -50.662% |
| 2026-05-26 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -13.882% | 6 | 205 | -38.934% |
| 2026-04-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.279% | 5 | 205 | -47.412% |
| 2026-04-14 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -5.330% | 3 | 210 | -49.662% |
| 2026-04-13 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -9.020% | 10 | 210 | -52.345% |
| 2026-03-20 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -5.586% | 8 | 215 | -56.644% |
| 2026-03-06 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | 0.000% | 4 | 227 | -59.066% |
| 2026-03-03 | 10.8500 | 10.9500 | 10.8400 | 10.9200 | -0.907% | 6 | 223 | -59.066% |
| 2026-02-25 | 11.0100 | 11.0400 | 11.0100 | 11.0200 | +0.639% | 15 | 213 | -59.437% |
| 2026-02-20 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +1.389% | 1 | 213 | -59.178% |
| 2026-02-13 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -4.000% | 1 | 212 | -58.611% |
| 2026-02-11 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +1.626% | 1 | 212 | -60.267% |
| 2026-02-10 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +2.028% | 4 | 211 | -59.621% |
| 2026-02-09 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +2.070% | 3 | 207 | -58.802% |
| 2026-02-06 | 10.7400 | 10.7400 | 10.6300 | 10.6300 | -14.687% | 16 | 204 | -57.949% |
| 2026-02-05 | 11.6500 | 12.4600 | 11.6500 | 12.4600 | +41.110% | 2 | 203 | -64.125% |
| 2026-02-02 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +22.299% | 1 | 202 | -49.377% |
| 2026-01-23 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -2.826% | 1 | 202 | -38.089% |
| 2025-12-30 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -9.939% | 1 | 203 | -39.838% |
| 2025-12-17 | 8.1000 | 8.2500 | 8.1000 | 8.2500 | +8.553% | 2 | 203 | -45.818% |
| 2025-12-08 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -10.588% | 10 | 201 | -41.184% |
| 2025-12-01 | 8.5300 | 8.5300 | 8.4200 | 8.5000 | +10.390% | 67 | 201 | -47.412% |
| 2025-11-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -4.110% | 42 | 203 | -41.948% |
| 2025-11-26 | 8.2900 | 8.2900 | 8.0300 | 8.0300 | -1.472% | 71 | 205 | -44.334% |
| 2025-11-24 | 8.4400 | 8.4400 | 8.1500 | 8.1500 | -7.910% | 53 | 205 | -45.153% |
| 2025-11-21 | 8.6600 | 9.0200 | 8.6600 | 8.8500 | +3.995% | 29 | 223 | -49.492% |
| 2025-11-20 | 7.8000 | 8.5100 | 7.8000 | 8.5100 | +5.714% | 25 | 204 | -47.474% |
| 2025-11-19 | 7.8000 | 8.0500 | 7.8000 | 8.0500 | +5.921% | 30 | 180 | -44.472% |
| 2025-11-18 | 7.7000 | 7.8000 | 7.6000 | 7.6000 | -1.935% | 21 | 150 | -41.184% |
| 2025-11-17 | 7.5000 | 7.7800 | 7.5000 | 7.7500 | +4.730% | 43 | 129 | -42.323% |
| 2025-11-14 | 7.1500 | 7.4000 | 7.1400 | 7.4000 | +5.413% | 89 | 100 | -39.595% |
| 2025-11-13 | 6.9700 | 7.0200 | 6.9600 | 7.0200 | +3.846% | 14 | 12 | -36.325% |
| 2025-11-12 | 6.7100 | 6.8000 | 6.6800 | 6.7600 | +20.714% | 18 | 25 | -33.876% |
| 2025-10-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +11.111% | 5 | 7 | -20.179% |
| 2025-10-07 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +8.855% | 1 | 2 | -11.310% |
| 2025-10-06 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 0.000% | 1 | 1 | -3.456% |