IBIT280121P00044000
IBIT Jan 21 2028 44.00 Put
optionOPRA
EODOct 15, 2026
6.80USD+9.149%(+0.57)50Vol459OI
IBIT280121P00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +9.149% | 50 | 495 | 0.000% |
| 2026-10-09 | 6.5500 | 6.5500 | 6.2300 | 6.2300 | -4.154% | 2 | 496 | +9.149% |
| 2026-10-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +12.069% | 27 | 469 | +4.615% |
| 2026-10-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.045% | 10 | 459 | +17.241% |
| 2026-10-02 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -7.419% | 1 | 459 | +18.467% |
| 2026-09-30 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -4.025% | 10 | 459 | +9.677% |
| 2026-09-28 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +0.937% | 1 | 459 | +5.263% |
| 2026-09-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -0.467% | 10 | 459 | +6.250% |
| 2026-09-23 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +0.469% | 1 | 459 | +5.754% |
| 2026-09-21 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | -20.000% | 31 | 428 | +6.250% |
| 2026-09-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.621% | 1 | 428 | -15.000% |
| 2026-09-03 | 8.0400 | 8.0500 | 8.0400 | 8.0500 | -3.361% | 2 | 429 | -15.528% |
| 2026-09-02 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +0.970% | 1 | 430 | -18.367% |
| 2026-08-31 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.786% | 1 | 429 | -17.576% |
| 2026-08-28 | 8.4300 | 8.4300 | 8.4000 | 8.4000 | -0.709% | 2 | 429 | -19.048% |
| 2026-08-27 | 8.4700 | 8.4700 | 8.4600 | 8.4600 | -2.197% | 4 | 430 | -19.622% |
| 2026-08-25 | 8.7000 | 8.7000 | 8.5900 | 8.6500 | +2.367% | 13 | 429 | -21.387% |
| 2026-08-24 | 8.6800 | 8.6800 | 8.4500 | 8.4500 | -4.842% | 6 | 428 | -19.527% |
| 2026-08-21 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -23.050% | 2 | 428 | -23.423% |
| 2026-08-18 | 11.5000 | 11.5400 | 11.5000 | 11.5400 | -8.413% | 4 | 431 | -41.075% |
| 2026-07-08 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -8.629% | 10 | 441 | -46.032% |
| 2026-06-24 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | +5.267% | 2 | 441 | -50.689% |
| 2026-06-08 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -3.535% | 2 | 441 | -48.092% |
| 2026-06-05 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | +2.957% | 1 | 441 | -49.926% |
| 2026-06-04 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | +14.199% | 1 | 441 | -48.446% |
| 2026-06-02 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +11.058% | 40 | 481 | -41.126% |
| 2026-05-29 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +3.277% | 2 | 481 | -34.615% |
| 2026-05-19 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -0.297% | 3 | 484 | -32.473% |
| 2026-05-18 | 10.1500 | 10.1500 | 10.1000 | 10.1000 | +7.219% | 11 | 494 | -32.673% |
| 2026-05-11 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -2.585% | 3 | 497 | -27.813% |
| 2026-05-08 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +1.257% | 3 | 494 | -29.679% |
| 2026-05-06 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -0.105% | 10 | 484 | -28.796% |
| 2026-05-05 | 9.6000 | 9.6000 | 9.5500 | 9.5600 | -2.944% | 44 | 445 | -28.870% |
| 2026-05-04 | 9.7000 | 9.8500 | 9.7000 | 9.8500 | -2.282% | 2 | 445 | -30.964% |
| 2026-05-01 | 10.0600 | 10.0800 | 10.0600 | 10.0800 | -3.170% | 4 | 441 | -32.540% |
| 2026-04-29 | 10.4800 | 10.4800 | 10.4100 | 10.4100 | +0.096% | 4 | 439 | -34.678% |
| 2026-04-24 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | -2.985% | 13 | 426 | -34.615% |
| 2026-04-17 | 10.9000 | 10.9000 | 10.7200 | 10.7200 | -13.548% | 5 | 426 | -36.567% |
| 2026-04-08 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -6.767% | 500 | 425 | -45.161% |
| 2026-03-19 | 13.3300 | 13.3300 | 13.3000 | 13.3000 | -0.150% | 2 | 820 | -48.872% |
| 2026-03-11 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -3.548% | 2 | 820 | -48.949% |
| 2026-03-03 | 13.8300 | 13.9000 | 13.7200 | 13.8100 | -0.790% | 14 | 820 | -50.760% |
| 2026-02-26 | 13.9300 | 13.9300 | 13.9200 | 13.9200 | +2.353% | 2 | 819 | -51.149% |
| 2026-02-09 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -12.258% | 1 | 819 | -50.000% |
| 2026-02-05 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +19.507% | 1 | 820 | -56.129% |
| 2026-02-04 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +5.878% | 1 | 819 | -47.571% |
| 2026-02-03 | 11.6500 | 12.2500 | 11.6500 | 12.2500 | +44.458% | 3 | 819 | -44.490% |
| 2026-01-14 | 8.4700 | 8.4800 | 8.4700 | 8.4800 | -7.018% | 2 | 819 | -19.811% |
| 2026-01-12 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +0.330% | 1 | 819 | -25.439% |
| 2026-01-07 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +1.678% | 2 | 819 | -25.193% |
| 2026-01-05 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -6.387% | 2 | 817 | -23.937% |
| 2026-01-02 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -2.551% | 375 | 817 | -28.796% |
| 2025-12-30 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.098% | 125 | 818 | -30.612% |
| 2025-12-29 | 10.0000 | 10.0100 | 10.0000 | 10.0100 | -0.398% | 2 | 818 | -32.068% |
| 2025-12-26 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +2.761% | 10 | 818 | -32.338% |
| 2025-12-22 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -3.835% | 1 | 817 | -30.470% |
| 2025-12-19 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -4.686% | 1 | 818 | -33.137% |
| 2025-12-17 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -0.744% | 1 | 818 | -36.270% |
| 2025-12-15 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +5.911% | 2 | 817 | -36.744% |
| 2025-12-11 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.495% | 500 | 816 | -33.005% |
| 2025-12-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +2.538% | 10 | 316 | -32.673% |
| 2025-12-03 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -10.046% | 1 | 307 | -30.964% |
| 2025-12-01 | 10.8500 | 10.9500 | 10.8500 | 10.9500 | +5.288% | 5 | 308 | -37.900% |
| 2025-11-26 | 10.4100 | 10.4700 | 10.3900 | 10.4000 | -7.143% | 4 | 307 | -34.615% |
| 2025-11-21 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +7.177% | 1 | 307 | -39.286% |
| 2025-11-19 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +3.980% | 3 | 307 | -34.928% |
| 2025-11-17 | 9.6100 | 10.0500 | 9.6100 | 10.0500 | +8.649% | 4 | 310 | -32.338% |
| 2025-11-14 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +1.985% | 2 | 309 | -26.486% |
| 2025-11-13 | 9.0500 | 9.0700 | 9.0500 | 9.0700 | +3.539% | 5 | 307 | -25.028% |
| 2025-11-12 | 8.6800 | 8.7700 | 8.6600 | 8.7600 | +4.286% | 5 | 310 | -22.374% |
| 2025-11-11 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +5.927% | 3 | 304 | -19.048% |
| 2025-10-29 | 7.8100 | 7.9300 | 7.8100 | 7.9300 | +3.660% | 2 | 304 | -14.250% |
| 2025-10-28 | 7.5300 | 7.6500 | 7.5300 | 7.6500 | +1.459% | 2 | 304 | -11.111% |
| 2025-10-27 | 7.6500 | 7.6500 | 7.5400 | 7.5400 | -5.157% | 2 | 303 | -9.814% |
| 2025-10-16 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -0.376% | 1 | 303 | -14.465% |
| 2025-10-14 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +12.712% | 300 | 302 | -14.787% |
| 2025-09-25 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +3.965% | 1 | 2 | -3.955% |
| 2025-09-23 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | 0.000% | 1 | 1 | -0.147% |