chartexchange

IBIT280121P00045000
IBIT Jan 21 2028 45.00 Put
optionOPRA

EODOct 15, 2026
7.20USD2Vol2,410OI

IBIT280121P00045000 Historical Prices

Date
(EDT)
OpenHighLowCloseChangeVolumeOpen
Interest
Change
Since
2026-10-157.25007.25007.20007.2000+4.348%22,4110.000%
2026-10-146.65006.90006.65006.9000+5.344%22,411+4.348%
2026-10-136.55006.55006.55006.55000.000%12,411+9.924%
2026-10-126.65006.65006.55006.5500-2.963%32,411+9.924%
2026-10-096.75006.75006.75006.7500-4.255%72,410+6.667%
2026-10-086.65007.05006.65007.0500+6.980%782,409+2.128%
2026-10-076.59006.59006.59006.5900+6.462%12,409+9.256%
2026-10-066.11006.19006.11006.1900-0.960%262,430+16.317%
2026-10-056.20006.25006.20006.2500-6.015%32,432+15.200%
2026-09-306.50006.65006.50006.6500-1.335%112,444+8.271%
2026-09-296.74006.74006.74006.7400-3.577%12,444+6.825%
2026-09-286.99006.99006.99006.9900+2.044%12,443+3.004%
2026-09-256.95006.95006.85006.8500-2.837%92,439+5.109%
2026-09-247.05007.05007.05007.0500+1.732%22,438+2.128%
2026-09-236.70006.95006.70006.9300+4.211%52,464+3.896%
2026-09-226.75006.76006.65006.6500-2.493%372,465+8.271%
2026-09-216.95006.95006.79006.8200-9.669%562,445+5.572%
2026-09-187.55007.55007.54007.5500-11.176%52,443-4.636%
2026-09-178.50008.50008.50008.5000-3.955%12,443-15.294%
2026-09-168.80008.85008.80008.8500+0.568%22,452-18.644%
2026-09-158.80008.80008.80008.8000+4.142%22,452-18.182%
2026-09-148.45008.45008.45008.4500-5.587%102,442-14.793%
2026-09-108.87008.95008.87008.9500+2.520%112,431-19.553%
2026-09-088.80008.80008.69008.7300+2.706%52,434-17.526%
2026-09-048.55008.55008.50008.5000+3.659%22,433-15.294%
2026-09-038.35008.38008.20008.2000-7.554%82,427-12.195%
2026-09-028.85008.87008.85008.8700-0.561%112,437-18.828%
2026-09-018.92008.92008.92008.9200+1.364%202,437-19.283%
2026-08-318.74008.80008.74008.8000-1.235%212,417-18.182%
2026-08-289.08009.08008.91008.9100+1.250%122,509-19.192%
2026-08-278.95008.95008.70008.8000-3.825%1162,407-18.182%
2026-08-269.23009.23009.15009.1500+1.667%42,407-21.311%
2026-08-249.20009.23009.00009.0000-4.863%172,407-20.000%
2026-08-219.49009.50009.46009.4600-16.283%262,404-23.890%
2026-08-1912.060012.060011.300011.3000-7.149%202,404-36.283%
2026-08-1812.170012.170012.170012.1700-0.653%12,404-40.838%
2026-08-1212.250012.250012.250012.2500+2.254%12,403-41.224%
2026-08-0711.980011.980011.980011.9800-0.992%202,405-39.900%
2026-08-0612.100012.100012.100012.1000+3.330%22,405-40.496%
2026-07-2111.710011.710011.710011.7100-2.822%12,404-38.514%
2026-07-2012.050012.050012.050012.0500-9.398%22,402-40.249%
2026-07-1313.300013.300013.300013.3000+5.388%502,402-45.865%
2026-07-1012.620012.620012.620012.6200-3.957%12,402-42.948%
2026-07-0913.140013.140013.140013.1400-6.143%12,402-45.205%
2026-07-0114.000014.000014.000014.0000-3.780%12,401-48.571%
2026-06-2914.550014.550014.550014.5500+2.465%42,397-50.515%
2026-06-2614.200014.200014.200014.2000+5.185%12,397-49.296%
2026-06-2313.500013.500013.500013.5000-0.369%12,398-46.667%
2026-06-1813.550013.550013.550013.5500+10.073%1002,422-46.863%
2026-06-1512.310012.310012.310012.3100-11.439%42,422-41.511%
2026-06-1113.900013.900013.900013.9000-3.271%12,421-48.201%
2026-06-0914.430014.430014.370014.3700+5.198%82,415-49.896%
2026-06-0813.650013.660013.650013.6600-7.390%512,365-47.291%
2026-06-0514.400014.840014.400014.7500+8.456%1042,323-51.186%
2026-06-0413.600013.600013.600013.6000+8.800%12,323-47.059%
2026-06-0212.150012.500012.000012.5000+8.225%42,322-42.400%
2026-06-0111.480011.550011.480011.5500+7.442%82,329-37.662%
2026-05-2910.760010.760010.750010.7500+0.467%22,327-33.023%
2026-05-2710.700010.700010.700010.7000+3.682%52,322-32.710%
2026-05-2610.180010.320010.180010.3200-2.180%212,302-30.233%
2026-05-2210.300010.550010.300010.5500+2.328%22,303-31.754%
2026-05-2010.350010.350010.300010.3100+1.377%442,265-30.165%
2026-05-1510.170010.170010.170010.1700+0.197%12,265-29.204%
2026-05-1310.150010.150010.150010.1500+3.571%512,265-29.064%
2026-05-1110.100010.10009.80009.8000-3.638%212,263-26.531%
2026-05-0810.240010.240010.170010.1700-0.780%62,262-29.204%
2026-05-0710.100010.250010.100010.2500-0.485%312,231-29.756%
2026-05-0410.300010.300010.300010.3000-2.462%82,223-30.097%
2026-05-0110.550010.570010.550010.5600-3.737%1552,202-31.818%
2026-04-3010.980010.980010.970010.9700+1.199%632,201-34.366%
2026-04-2210.840010.840010.840010.8400-6.552%12,201-33.579%
2026-04-2111.530011.600011.530011.6000+2.564%42,201-37.931%
2026-04-1711.300011.320011.300011.3100-5.117%42,201-36.340%
2026-04-1611.920011.920011.920011.9200-1.406%12,201-39.597%
2026-04-1512.090012.090012.090012.0900-13.519%12,201-40.447%
2026-04-0114.000014.000013.980013.9800-2.306%62,208-48.498%
2026-03-3014.310014.310014.310014.3100-2.719%12,213-49.686%
2026-03-2714.710014.710014.680014.7100+9.368%272,213-51.054%
2026-03-2313.460013.460013.450013.4500+2.672%22,206-46.468%
2026-03-1613.100013.100013.100013.1000-3.535%12,206-45.038%
2026-03-1313.340013.580013.330013.5800-3.345%222,207-46.981%
2026-03-1214.100014.100014.050014.0500-0.213%202,201-48.754%
2026-03-1114.080014.080014.080014.0800+2.924%12,201-48.864%
2026-03-0413.550013.680013.550013.6800-5.785%62,200-47.368%
2026-03-0314.500014.520014.500014.5200+1.185%22,202-50.413%
2026-03-0214.330014.350014.330014.3500-2.181%22,203-49.826%
2026-02-2514.670014.670014.670014.6700-5.355%12,202-50.920%
2026-02-2415.600015.600015.500015.5000+1.307%52,202-53.548%
2026-02-2315.300015.300015.300015.3000+4.082%12,205-52.941%
2026-02-2014.700014.700014.700014.7000-0.743%12,206-51.020%
2026-02-1914.800014.810014.800014.8100-0.936%22,207-51.384%
2026-02-1814.800014.950014.800014.9500+1.014%22,209-51.839%
2026-02-1714.800014.800014.800014.8000+2.069%12,211-51.351%
2026-02-1314.460014.500014.400014.5000-6.452%62,216-50.345%
2026-02-1215.290015.500015.290015.5000+4.027%42,216-53.548%
2026-02-1114.980014.980014.900014.9000+2.405%22,218-51.678%
2026-02-1014.450014.550014.450014.5500+1.112%22,219-50.515%
2026-02-0914.390014.390014.390014.3900-0.069%12,221-49.965%
2026-02-0614.560014.630013.900014.4000-10.559%242,221-50.000%
2026-02-0513.940016.100013.940016.1000+31.429%4552,204-55.280%
2026-02-0312.250012.250012.250012.2500+2.339%502,372-41.224%
2026-02-0212.100012.100011.970011.9700+8.130%792,422-39.850%
2026-01-3011.070011.070011.070011.0700+0.545%12,348-34.959%
2026-01-2910.470011.010010.470011.0100+9.661%52,347-34.605%
2026-01-2810.040010.040010.040010.0400-2.144%12,358-28.287%
2026-01-2710.010010.260010.010010.2600+1.084%82,358-29.825%
2026-01-2610.150010.150010.150010.1500+5.072%22,358-29.064%
2026-01-239.81009.81009.66009.6600-1.429%22,358-25.466%
2026-01-229.80009.80009.80009.8000-3.162%12,358-26.531%
2026-01-2110.080010.120010.080010.1200+2.222%402,359-28.854%
2026-01-209.75009.93009.75009.9000+7.609%1142,358-27.273%
2026-01-169.20009.20009.20009.2000+1.657%1152,448-21.739%
2026-01-158.89009.05008.89009.0500+2.260%22,448-20.442%
2026-01-148.90008.90008.85008.8500-8.290%1352,447-18.644%
2026-01-129.65009.65009.65009.6500+0.312%5002,482-25.389%
2026-01-099.62009.62009.62009.6200-1.837%11,982-25.156%
2026-01-0810.000010.00009.80009.8000+0.823%31,982-26.531%
2026-01-079.72009.72009.72009.7200+1.250%61,981-25.926%
2026-01-069.35009.60009.35009.6000+3.448%111,981-25.000%
2026-01-059.45009.45009.28009.2800-4.527%1,513520-22.414%
2026-01-0210.050010.05009.72009.7200-5.814%22520-25.926%
2025-12-3110.300010.320010.300010.3200+0.292%7521-30.233%
2025-12-3010.250010.300010.250010.2900-2.000%26521-30.029%
2025-12-2910.500010.500010.500010.5000+0.382%1499-31.429%
2025-12-2210.280010.460010.280010.4600-3.148%3498-31.166%
2025-12-1810.800010.800010.800010.8000-3.571%1499-33.333%
2025-12-1711.200011.200011.200011.2000-0.885%1499-35.714%
2025-12-1511.210011.300011.210011.3000+7.109%4498-36.283%
2025-12-1210.650010.650010.550010.55000.000%22497-31.754%
2025-12-0910.550010.550010.550010.5500-0.939%1477-31.754%
2025-12-0810.400010.650010.400010.6500+1.914%4476-32.394%
2025-12-0410.450010.450010.450010.4500+1.260%10476-31.100%
2025-12-0310.350010.350010.320010.3200-9.948%4486-30.233%
2025-12-0111.690011.690011.410011.4600+5.138%84485-37.173%
2025-11-2611.000011.000010.900010.9000-5.217%6453-33.945%
2025-11-2511.500011.500011.500011.5000+4.545%1453-37.391%
2025-11-2411.150011.150011.000011.0000-8.104%4452-34.545%
2025-11-2111.970011.970011.700011.9700+6.400%36452-39.850%
2025-11-2011.250011.400011.250011.2500+2.180%45461-36.000%
2025-11-1910.820011.010010.820011.0100+7.835%7490-34.605%
2025-11-1810.400010.600010.130010.2100-2.669%85487-29.481%
2025-11-179.890010.52009.890010.4900+3.554%16452-31.363%
2025-11-149.680010.13009.680010.1300+7.082%178443-28.924%
2025-11-139.27009.48009.27009.4600+3.050%12380-23.890%
2025-11-129.09009.22009.08009.1800+3.146%15391-21.569%
2025-11-118.82008.90008.79008.9000-0.559%8385-19.101%
2025-11-068.95008.95008.95008.9500+1.130%1386-19.553%
2025-11-058.87008.87008.85008.8500-1.993%28385-18.644%
2025-11-048.84009.24008.84009.0300+4.273%11371-20.266%
2025-11-038.50008.66008.50008.6600+5.610%6363-16.859%
2025-10-318.20008.20008.20008.2000-4.094%5363-12.195%
2025-10-308.43008.55008.43008.5500+3.012%7368-15.789%
2025-10-298.19008.30008.19008.3000+3.750%2365-13.253%
2025-10-278.00008.00008.00008.0000-7.085%6366-10.000%
2025-10-248.52008.61008.52008.6100-3.799%2366-16.376%
2025-10-238.85008.95008.85008.9500-0.666%2367-19.553%
2025-10-229.00009.02009.00009.0100+4.767%108367-20.089%
2025-10-208.57008.60008.57008.6000-4.444%14317-16.279%
2025-10-179.10009.12009.00009.0000+2.857%17331-20.000%
2025-10-168.75008.75008.75008.7500+4.415%3322-17.714%
2025-10-158.38008.38008.38008.3800+2.071%1319-14.081%
2025-10-148.35008.35008.19008.2100+14.825%314318-12.302%
2025-09-307.15007.15007.15007.1500+2.143%37+0.699%
2025-09-297.00007.00007.00007.0000-6.040%110+2.857%
2025-09-267.58007.58007.45007.4500-0.534%39-3.356%
2025-09-257.50007.50007.49007.4900+7.770%26-3.872%
2025-09-247.00007.00006.95006.9500-0.714%34+3.597%
2025-09-227.00007.00007.00007.00000.000%11+2.857%