IBIT280121P00041000
IBIT Jan 21 2028 41.00 Put
optionOPRA
EODOct 16, 2026
5.16USD+1.176%(+0.06)2Vol2,062OI
IBIT280121P00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +1.176% | 2 | 2,063 | 0.000% |
| 2026-10-15 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | -1.923% | 20 | 2,044 | +1.176% |
| 2026-10-14 | 5.1000 | 5.2000 | 5.0500 | 5.2000 | +5.051% | 469 | 1,601 | -0.769% |
| 2026-10-13 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | -0.402% | 422 | 1,340 | +4.242% |
| 2026-10-09 | 5.0000 | 5.0000 | 4.9700 | 4.9700 | -7.103% | 2 | 1,340 | +3.823% |
| 2026-10-08 | 5.0700 | 5.3500 | 5.0100 | 5.3500 | +9.184% | 615 | 824 | -3.551% |
| 2026-10-07 | 4.9400 | 4.9400 | 4.8600 | 4.9000 | -6.489% | 350 | 555 | +5.306% |
| 2026-09-25 | 5.2000 | 5.2400 | 5.2000 | 5.2400 | +1.748% | 3 | 558 | -1.527% |
| 2026-09-21 | 5.1700 | 5.1700 | 5.1500 | 5.1500 | -19.782% | 41 | 519 | +0.194% |
| 2026-09-17 | 6.4000 | 6.4200 | 6.4000 | 6.4200 | -4.322% | 291 | 228 | -19.626% |
| 2026-09-16 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -2.329% | 1 | 229 | -23.100% |
| 2026-09-15 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 0.000% | 1 | 229 | -24.891% |
| 2026-09-08 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +4.726% | 1 | 228 | -24.891% |
| 2026-09-03 | 6.5500 | 6.5600 | 6.5500 | 6.5600 | -4.651% | 6 | 222 | -21.341% |
| 2026-08-28 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +1.028% | 1 | 221 | -25.000% |
| 2026-08-27 | 6.8300 | 6.8300 | 6.8100 | 6.8100 | -3.404% | 25 | 246 | -24.229% |
| 2026-08-24 | 7.0300 | 7.0500 | 7.0300 | 7.0500 | -4.730% | 2 | 246 | -26.809% |
| 2026-08-21 | 7.3500 | 7.4000 | 7.3500 | 7.4000 | -8.189% | 11 | 256 | -30.270% |
| 2026-08-20 | 8.0100 | 8.0600 | 8.0100 | 8.0600 | -7.356% | 4 | 254 | -35.980% |
| 2026-08-19 | 8.8800 | 8.8800 | 8.7000 | 8.7000 | -8.421% | 33 | 221 | -40.690% |
| 2026-08-10 | 9.4900 | 9.5000 | 9.4900 | 9.5000 | +4.167% | 10 | 222 | -45.684% |
| 2026-07-21 | 9.1100 | 9.1200 | 9.1100 | 9.1200 | -16.330% | 40 | 182 | -43.421% |
| 2026-06-12 | 10.8900 | 10.9000 | 10.8900 | 10.9000 | -0.999% | 13 | 195 | -52.661% |
| 2026-06-04 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +11.212% | 2 | 195 | -53.134% |
| 2026-06-02 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +10.862% | 42 | 203 | -47.879% |
| 2026-06-01 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +2.762% | 3 | 203 | -42.217% |
| 2026-05-29 | 8.7400 | 8.7400 | 8.6900 | 8.6900 | +5.976% | 10 | 200 | -40.621% |
| 2026-05-26 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.442% | 1 | 201 | -37.073% |
| 2026-05-20 | 8.3400 | 8.3400 | 8.3200 | 8.3200 | +0.848% | 13 | 188 | -37.981% |
| 2026-05-08 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -8.333% | 80 | 108 | -37.455% |
| 2026-04-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.067% | 1 | 107 | -42.667% |
| 2026-04-17 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -20.502% | 2 | 107 | -43.852% |
| 2026-04-07 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +0.961% | 1 | 105 | -55.363% |
| 2026-04-01 | 11.5500 | 11.7000 | 11.4500 | 11.4500 | -3.538% | 6 | 105 | -54.934% |
| 2026-03-30 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +5.324% | 2 | 105 | -56.529% |
| 2026-03-18 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | +5.327% | 1 | 105 | -54.215% |
| 2026-03-17 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -10.610% | 2 | 105 | -51.776% |
| 2026-03-03 | 12.0500 | 12.0500 | 11.9100 | 11.9700 | +0.167% | 4 | 105 | -56.892% |
| 2026-02-09 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -1.727% | 3 | 105 | -56.820% |
| 2026-02-06 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -5.148% | 3 | 108 | -57.566% |
| 2026-02-05 | 12.4200 | 12.8200 | 12.4200 | 12.8200 | +14.772% | 38 | 105 | -59.750% |
| 2026-02-04 | 10.6000 | 11.1700 | 10.6000 | 11.1700 | +13.632% | 2 | 106 | -53.805% |
| 2026-02-02 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +22.264% | 72 | 106 | -47.508% |
| 2026-01-20 | 8.0100 | 8.0400 | 8.0100 | 8.0400 | -1.832% | 73 | 169 | -35.821% |
| 2026-01-12 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -13.057% | 1 | 96 | -36.996% |
| 2025-12-01 | 9.4600 | 9.4600 | 9.3900 | 9.4200 | +4.550% | 4 | 96 | -45.223% |
| 2025-11-26 | 9.0300 | 9.0500 | 8.9900 | 9.0100 | +8.554% | 4 | 95 | -42.730% |
| 2025-11-18 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -4.046% | 1 | 95 | -37.831% |
| 2025-11-17 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +4.469% | 2 | 94 | -40.347% |
| 2025-11-14 | 7.9700 | 8.2800 | 7.9700 | 8.2800 | +6.839% | 33 | 94 | -37.681% |
| 2025-11-13 | 7.7600 | 7.7700 | 7.7500 | 7.7500 | +3.059% | 6 | 82 | -33.419% |
| 2025-11-12 | 7.4500 | 7.5200 | 7.3200 | 7.5200 | +3.724% | 6 | 82 | -31.383% |
| 2025-11-05 | 7.2500 | 7.3000 | 7.2500 | 7.2500 | +1.541% | 79 | 82 | -28.828% |
| 2025-10-24 | 7.0100 | 7.1400 | 7.0100 | 7.1400 | -2.192% | 2 | 3 | -27.731% |
| 2025-10-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +26.736% | 1 | 3 | -29.315% |
| 2025-10-10 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +12.941% | 1 | 2 | -10.417% |
| 2025-10-03 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 1 | 1 | +1.176% |