IBIT280121P00043000
IBIT Jan 21 2028 43.00 Put
optionOPRA
InactiveOct 7, 2026
5.73USD+0.880%(+0.05)65Vol337OI
IBIT280121P00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.6500 | 5.7300 | 5.6500 | 5.7300 | +0.880% | 65 | 272 | 0.000% |
| 2026-10-01 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -1.045% | 2 | 274 | +0.880% |
| 2026-09-30 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -1.880% | 1 | 273 | -0.174% |
| 2026-09-22 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -23.329% | 2 | 271 | -2.051% |
| 2026-09-16 | 7.8000 | 7.8000 | 7.6300 | 7.6300 | +0.395% | 102 | 170 | -24.902% |
| 2026-09-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.813% | 1 | 169 | -24.605% |
| 2026-09-08 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +6.250% | 1 | 169 | -26.726% |
| 2026-09-03 | 7.5100 | 7.5200 | 7.3600 | 7.3600 | -7.769% | 7 | 174 | -22.147% |
| 2026-09-01 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +1.916% | 1 | 181 | -28.195% |
| 2026-08-31 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -1.011% | 1 | 181 | -26.820% |
| 2026-08-28 | 7.9500 | 7.9500 | 7.9100 | 7.9100 | -0.252% | 50 | 234 | -27.560% |
| 2026-08-27 | 7.9200 | 7.9400 | 7.9200 | 7.9300 | -1.978% | 16 | 220 | -27.743% |
| 2026-08-25 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -3.114% | 5 | 215 | -29.172% |
| 2026-08-21 | 8.3500 | 8.4000 | 8.3300 | 8.3500 | -16.165% | 12 | 205 | -31.377% |
| 2026-08-19 | 10.3000 | 10.3000 | 9.9600 | 9.9600 | -9.864% | 2 | 207 | -42.470% |
| 2026-07-31 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.556% | 2 | 205 | -48.145% |
| 2026-07-09 | 11.7200 | 11.7200 | 11.7000 | 11.7000 | -3.704% | 3 | 205 | -51.026% |
| 2026-07-08 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -6.322% | 1 | 205 | -52.840% |
| 2026-06-29 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +0.699% | 4 | 209 | -55.821% |
| 2026-06-26 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -2.053% | 2 | 207 | -55.512% |
| 2026-06-25 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +4.200% | 2 | 205 | -56.426% |
| 2026-06-24 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | +11.879% | 1 | 205 | -54.596% |
| 2026-06-02 | 11.0000 | 11.2800 | 11.0000 | 11.2800 | +17.868% | 4 | 205 | -49.202% |
| 2026-05-27 | 9.6200 | 9.6200 | 9.4000 | 9.5700 | +2.903% | 3 | 203 | -40.125% |
| 2026-05-22 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +2.198% | 2 | 203 | -38.387% |
| 2026-05-21 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -3.191% | 2 | 203 | -37.033% |
| 2026-05-20 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.571% | 1 | 207 | -39.043% |
| 2026-05-19 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -0.934% | 3 | 207 | -40.000% |
| 2026-05-18 | 9.6400 | 9.6400 | 9.6300 | 9.6400 | +4.216% | 10 | 203 | -40.560% |
| 2026-05-04 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -3.243% | 8 | 206 | -38.054% |
| 2026-05-01 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -4.686% | 1 | 207 | -40.063% |
| 2026-04-27 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +0.905% | 2 | 208 | -42.871% |
| 2026-04-24 | 10.0000 | 10.0000 | 9.9400 | 9.9400 | +0.404% | 3 | 207 | -42.354% |
| 2026-04-22 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.941% | 1 | 207 | -42.121% |
| 2026-04-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -5.556% | 6 | 207 | -43.824% |
| 2026-04-14 | 10.9300 | 10.9300 | 10.8000 | 10.8000 | -5.429% | 9 | 221 | -46.944% |
| 2026-04-10 | 11.4400 | 11.4400 | 11.4200 | 11.4200 | -1.721% | 2 | 213 | -49.825% |
| 2026-04-09 | 11.5700 | 11.6700 | 11.5700 | 11.6200 | -1.106% | 4 | 211 | -50.688% |
| 2026-03-17 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -1.756% | 1 | 211 | -51.234% |
| 2026-03-16 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -7.071% | 1 | 210 | -52.090% |
| 2026-03-11 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | -3.596% | 1 | 214 | -55.478% |
| 2026-03-03 | 13.1800 | 13.3500 | 13.1800 | 13.3500 | -3.401% | 4 | 215 | -57.079% |
| 2026-02-23 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +3.676% | 1 | 215 | -58.538% |
| 2026-02-20 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | -0.075% | 5 | 214 | -57.014% |
| 2026-02-10 | 13.3300 | 13.3400 | 13.3300 | 13.3400 | +2.773% | 9 | 214 | -57.046% |
| 2026-02-09 | 12.8300 | 13.0000 | 12.8300 | 12.9800 | +0.154% | 126 | 223 | -55.855% |
| 2026-02-06 | 12.8400 | 12.9600 | 12.8400 | 12.9600 | +2.128% | 18 | 101 | -55.787% |
| 2026-02-05 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | +4.273% | 9 | 101 | -54.846% |
| 2026-02-04 | 11.7200 | 12.1700 | 11.6500 | 12.1700 | +3.751% | 44 | 92 | -52.917% |
| 2026-02-03 | 11.4400 | 11.7300 | 11.2300 | 11.7300 | +29.185% | 4 | 50 | -51.151% |
| 2026-01-28 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +10.732% | 1 | 50 | -36.894% |
| 2026-01-15 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +1.990% | 1 | 51 | -30.122% |
| 2026-01-14 | 8.0300 | 8.0400 | 8.0300 | 8.0400 | -14.559% | 2 | 52 | -28.731% |
| 2025-12-31 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -7.745% | 1 | 50 | -39.107% |
| 2025-12-18 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +5.699% | 1 | 50 | -43.824% |
| 2025-12-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +2.660% | 2 | 49 | -40.622% |
| 2025-12-03 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -9.528% | 2 | 49 | -39.043% |
| 2025-12-01 | 10.4500 | 10.4500 | 10.3800 | 10.3900 | +4.317% | 4 | 47 | -44.851% |
| 2025-11-26 | 9.9800 | 10.0200 | 9.9500 | 9.9600 | -9.207% | 4 | 47 | -42.470% |
| 2025-11-21 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +5.990% | 1 | 47 | -47.767% |
| 2025-11-20 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +5.505% | 25 | 47 | -44.638% |
| 2025-11-19 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | +2.830% | 2 | 22 | -41.590% |
| 2025-11-17 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +8.409% | 2 | 22 | -39.937% |
| 2025-11-14 | 8.7800 | 8.8000 | 8.7800 | 8.8000 | +2.445% | 2 | 22 | -34.886% |
| 2025-11-13 | 8.5800 | 8.6000 | 8.5800 | 8.5900 | +3.494% | 7 | 22 | -33.295% |
| 2025-11-12 | 8.2000 | 8.3100 | 8.1700 | 8.3000 | +3.106% | 7 | 23 | -30.964% |
| 2025-11-05 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +7.048% | 16 | 19 | -28.820% |
| 2025-10-29 | 7.3600 | 7.5200 | 7.3600 | 7.5200 | -4.810% | 2 | 3 | -23.803% |
| 2025-10-24 | 7.7200 | 7.9000 | 7.7200 | 7.9000 | +38.354% | 2 | 3 | -27.468% |
| 2025-10-06 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -5.464% | 1 | 2 | +0.350% |
| 2025-10-01 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 0.000% | 1 | 1 | -5.132% |