IBIT280121P00042000
IBIT Jan 21 2028 42.00 Put
optionOPRA
InactiveOct 7, 2026
5.32USD+6.400%(+0.32)397Vol2,022OI
IBIT280121P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.3500 | 5.3500 | 5.2800 | 5.3200 | +6.400% | 397 | 1,639 | 0.000% |
| 2026-10-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.838% | 493 | 1,219 | +6.400% |
| 2026-09-30 | 5.3800 | 5.3800 | 5.3100 | 5.3100 | -5.179% | 13 | 1,220 | +0.188% |
| 2026-09-28 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | -2.098% | 6 | 1,220 | -5.000% |
| 2026-09-24 | 5.7300 | 5.7300 | 5.7200 | 5.7200 | +2.143% | 3 | 1,217 | -6.993% |
| 2026-09-23 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | +3.321% | 3 | 1,223 | -5.000% |
| 2026-09-22 | 5.5500 | 5.5500 | 5.4200 | 5.4200 | -2.166% | 16 | 1,220 | -1.845% |
| 2026-09-21 | 5.6500 | 5.6500 | 5.5400 | 5.5400 | -19.710% | 4 | 1,224 | -3.971% |
| 2026-09-17 | 6.9500 | 6.9500 | 6.9000 | 6.9000 | -4.564% | 11 | 1,226 | -22.899% |
| 2026-09-16 | 7.3200 | 7.3200 | 7.2300 | 7.2300 | +7.589% | 4 | 1,223 | -26.418% |
| 2026-09-14 | 7.0200 | 7.0200 | 6.7200 | 6.7200 | -5.352% | 3 | 1,223 | -20.833% |
| 2026-09-11 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.740% | 3 | 1,220 | -25.070% |
| 2026-09-10 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +2.817% | 2 | 1,219 | -27.123% |
| 2026-09-04 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +2.158% | 1 | 1,218 | -25.070% |
| 2026-09-03 | 6.8200 | 6.9500 | 6.8200 | 6.9500 | -5.055% | 10 | 1,228 | -23.453% |
| 2026-09-02 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -0.408% | 2 | 1,228 | -27.322% |
| 2026-08-28 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +1.801% | 10 | 1,228 | -27.619% |
| 2026-08-27 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -5.867% | 1 | 1,233 | -26.316% |
| 2026-08-26 | 7.7500 | 7.7500 | 7.6700 | 7.6700 | -2.541% | 11 | 1,226 | -30.639% |
| 2026-08-21 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -8.061% | 34 | 1,260 | -32.402% |
| 2026-08-20 | 8.6000 | 8.6300 | 8.5600 | 8.5600 | -24.978% | 38 | 1,240 | -37.850% |
| 2026-07-08 | 11.4400 | 11.4400 | 11.4100 | 11.4100 | -7.009% | 111 | 1,129 | -53.374% |
| 2026-06-29 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | +0.656% | 2 | 1,131 | -56.642% |
| 2026-06-26 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -2.088% | 2 | 1,129 | -56.358% |
| 2026-06-25 | 12.5400 | 12.6100 | 12.4500 | 12.4500 | +5.152% | 4 | 1,129 | -57.269% |
| 2026-06-24 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | +2.957% | 3 | 1,129 | -55.068% |
| 2026-06-12 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -3.361% | 13 | 1,122 | -53.739% |
| 2026-06-11 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +0.592% | 1 | 1,123 | -55.294% |
| 2026-06-08 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -7.216% | 1 | 1,139 | -55.030% |
| 2026-06-05 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +8.603% | 202 | 1,059 | -58.275% |
| 2026-06-04 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | +14.314% | 5 | 1,064 | -54.685% |
| 2026-06-02 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +14.238% | 2 | 1,064 | -48.199% |
| 2026-05-29 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -3.747% | 1 | 1,064 | -40.823% |
| 2026-05-28 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +4.358% | 2 | 1,062 | -43.041% |
| 2026-05-27 | 8.9800 | 8.9800 | 8.9500 | 8.9500 | +5.294% | 501 | 562 | -40.559% |
| 2026-05-26 | 8.8000 | 8.8000 | 8.5000 | 8.5000 | -5.134% | 114 | 563 | -37.412% |
| 2026-05-19 | 9.0500 | 9.0500 | 8.9600 | 8.9600 | -1.538% | 2 | 562 | -40.625% |
| 2026-05-18 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +4.598% | 200 | 362 | -41.538% |
| 2026-05-13 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +0.928% | 113 | 302 | -38.851% |
| 2026-05-06 | 8.5500 | 8.6200 | 8.5500 | 8.6200 | -7.807% | 4 | 302 | -38.283% |
| 2026-04-22 | 9.4000 | 9.4400 | 9.3100 | 9.3500 | -5.841% | 208 | 302 | -43.102% |
| 2026-04-21 | 9.9200 | 9.9300 | 9.9200 | 9.9300 | +2.795% | 4 | 108 | -46.425% |
| 2026-04-17 | 9.8800 | 9.8800 | 9.6600 | 9.6600 | -7.560% | 10 | 108 | -44.928% |
| 2026-04-14 | 10.2400 | 10.4500 | 10.2400 | 10.4500 | -5.430% | 7 | 106 | -49.091% |
| 2026-04-09 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -13.537% | 2 | 102 | -51.855% |
| 2026-03-27 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +7.395% | 10 | 102 | -58.372% |
| 2026-03-26 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -1.653% | 1 | 107 | -55.294% |
| 2026-03-19 | 12.1000 | 12.2000 | 12.1000 | 12.1000 | +6.890% | 4 | 107 | -56.033% |
| 2026-03-16 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -5.667% | 1 | 107 | -53.004% |
| 2026-03-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.316% | 26 | 107 | -55.667% |
| 2026-03-12 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +5.099% | 12 | 130 | -56.250% |
| 2026-03-04 | 11.8800 | 11.8800 | 11.5600 | 11.5700 | -7.955% | 4 | 118 | -54.019% |
| 2026-03-03 | 12.6000 | 12.7400 | 12.5300 | 12.5700 | -0.475% | 6 | 118 | -57.677% |
| 2026-02-25 | 12.6000 | 12.6300 | 12.6000 | 12.6300 | -0.551% | 2 | 118 | -57.878% |
| 2026-02-20 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -5.716% | 1 | 118 | -58.110% |
| 2026-02-12 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | +7.760% | 1 | 117 | -60.505% |
| 2026-02-09 | 12.6100 | 12.6100 | 12.5000 | 12.5000 | -2.572% | 5 | 116 | -57.440% |
| 2026-02-06 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -1.686% | 1 | 114 | -58.535% |
| 2026-02-05 | 12.1000 | 13.0500 | 12.1000 | 13.0500 | +16.000% | 34 | 113 | -59.234% |
| 2026-02-03 | 11.4000 | 11.4000 | 11.2500 | 11.2500 | +9.223% | 4 | 136 | -52.711% |
| 2026-02-02 | 10.4500 | 10.4500 | 10.3000 | 10.3000 | +7.853% | 4 | 137 | -48.350% |
| 2026-01-30 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +1.058% | 1 | 136 | -44.293% |
| 2026-01-29 | 9.2700 | 9.4500 | 9.2700 | 9.4500 | +12.233% | 3 | 137 | -43.704% |
| 2026-01-20 | 8.3400 | 8.4200 | 8.3400 | 8.4200 | +10.789% | 4 | 134 | -36.817% |
| 2026-01-14 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -16.392% | 2 | 134 | -30.000% |
| 2025-12-29 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -3.708% | 1 | 136 | -41.474% |
| 2025-12-16 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -4.065% | 1 | 136 | -43.644% |
| 2025-12-15 | 9.8200 | 9.8400 | 9.8200 | 9.8400 | +10.562% | 2 | 136 | -45.935% |
| 2025-12-10 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -10.553% | 5 | 135 | -40.225% |
| 2025-12-01 | 9.3500 | 10.0500 | 9.3500 | 9.9500 | +5.514% | 9 | 140 | -46.533% |
| 2025-11-26 | 9.7500 | 9.7500 | 9.4300 | 9.4300 | -7.549% | 9 | 131 | -43.584% |
| 2025-11-21 | 10.2700 | 10.2700 | 10.2000 | 10.2000 | +13.333% | 2 | 131 | -47.843% |
| 2025-11-17 | 9.0000 | 9.0900 | 9.0000 | 9.0000 | +3.330% | 15 | 129 | -40.889% |
| 2025-11-14 | 8.4000 | 8.7100 | 8.3700 | 8.7100 | +6.871% | 37 | 123 | -38.921% |
| 2025-11-13 | 8.1600 | 8.1600 | 8.1200 | 8.1500 | +2.774% | 12 | 91 | -34.724% |
| 2025-11-12 | 7.8300 | 7.9400 | 7.7300 | 7.9300 | +3.660% | 12 | 103 | -32.913% |
| 2025-11-05 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +5.956% | 74 | 91 | -30.458% |
| 2025-10-29 | 7.1000 | 7.2600 | 7.0600 | 7.2200 | -3.217% | 4 | 17 | -26.316% |
| 2025-10-20 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | +5.816% | 3 | 17 | -28.686% |
| 2025-10-14 | 7.0600 | 7.0600 | 7.0500 | 7.0500 | +17.500% | 2 | 14 | -24.539% |
| 2025-10-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.389% | 1 | 12 | -11.333% |
| 2025-10-07 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +10.566% | 3 | 11 | -9.215% |
| 2025-10-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -8.146% | 1 | 8 | +0.377% |
| 2025-10-01 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -9.134% | 3 | 7 | -7.799% |
| 2025-09-25 | 6.2700 | 6.3500 | 6.2700 | 6.3500 | +4.098% | 2 | 4 | -16.220% |
| 2025-09-23 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +7.018% | 1 | 2 | -12.787% |
| 2025-09-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 1 | 1 | -6.667% |