IBIT280121P00046000
IBIT Jan 21 2028 46.00 Put
optionOPRA
EODOct 14, 2026
7.35USD+4.255%(+0.30)2Vol266OI
IBIT280121P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.3300 | 7.3500 | 7.3300 | 7.3500 | +4.255% | 2 | 265 | 0.000% |
| 2026-10-13 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.355% | 1 | 266 | +4.255% |
| 2026-10-12 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | 0.000% | 1 | 265 | +1.801% |
| 2026-10-09 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +2.557% | 1 | 264 | +1.801% |
| 2026-10-02 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -2.762% | 1 | 264 | +4.403% |
| 2026-09-29 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -0.138% | 1 | 264 | +1.519% |
| 2026-09-28 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.846% | 10 | 264 | +1.379% |
| 2026-09-25 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +6.048% | 1 | 263 | -2.520% |
| 2026-09-22 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -3.265% | 3 | 261 | +3.376% |
| 2026-09-21 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -8.696% | 4 | 261 | 0.000% |
| 2026-09-18 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -9.347% | 1 | 261 | -8.696% |
| 2026-09-03 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -11.642% | 1 | 261 | -17.230% |
| 2026-08-21 | 10.0400 | 10.0500 | 10.0400 | 10.0500 | -24.436% | 7 | 264 | -26.866% |
| 2026-08-03 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +2.703% | 20 | 264 | -44.737% |
| 2026-07-16 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -10.690% | 1 | 264 | -43.243% |
| 2026-06-24 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +0.346% | 1 | 265 | -49.310% |
| 2026-06-04 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +22.979% | 5 | 270 | -49.135% |
| 2026-05-28 | 11.6500 | 11.7500 | 11.6500 | 11.7500 | +14.634% | 156 | 127 | -37.447% |
| 2026-05-14 | 10.6000 | 10.6000 | 10.2500 | 10.2500 | -0.966% | 21 | 145 | -28.293% |
| 2026-05-11 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -3.900% | 1 | 146 | -28.986% |
| 2026-05-08 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +2.571% | 1 | 146 | -31.755% |
| 2026-05-06 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.662% | 1 | 146 | -30.000% |
| 2026-05-05 | 10.5600 | 10.5800 | 10.5600 | 10.5700 | -1.215% | 4 | 143 | -30.464% |
| 2026-05-04 | 11.0300 | 11.0300 | 10.7000 | 10.7000 | -20.149% | 21 | 123 | -31.308% |
| 2026-04-09 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -6.162% | 2 | 123 | -45.149% |
| 2026-03-23 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -5.743% | 10 | 123 | -48.529% |
| 2026-03-03 | 15.0900 | 15.1700 | 15.0900 | 15.1500 | +0.331% | 4 | 133 | -51.485% |
| 2026-02-10 | 15.0900 | 15.1000 | 15.0900 | 15.1000 | +1.684% | 2 | 135 | -51.325% |
| 2026-02-09 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -2.109% | 1 | 135 | -50.505% |
| 2026-02-06 | 15.1400 | 15.1900 | 15.1400 | 15.1700 | +8.357% | 84 | 136 | -51.549% |
| 2026-02-02 | 13.5500 | 14.0000 | 13.5500 | 14.0000 | +41.557% | 20 | 136 | -47.500% |
| 2026-01-05 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -3.134% | 2 | 154 | -25.683% |
| 2026-01-02 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -4.757% | 1 | 154 | -28.012% |
| 2025-12-30 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -2.986% | 1 | 153 | -31.437% |
| 2025-12-29 | 10.9900 | 11.0500 | 10.9900 | 11.0500 | -0.808% | 2 | 152 | -33.484% |
| 2025-12-24 | 11.1700 | 11.1700 | 11.1200 | 11.1400 | +2.957% | 21 | 153 | -34.022% |
| 2025-12-22 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -7.915% | 1 | 153 | -32.070% |
| 2025-12-17 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +7.110% | 1 | 154 | -37.447% |
| 2025-12-10 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +0.642% | 4 | 154 | -32.999% |
| 2025-12-08 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +0.926% | 6 | 154 | -32.569% |
| 2025-12-03 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -9.244% | 3 | 148 | -31.944% |
| 2025-12-01 | 11.9900 | 12.0500 | 11.9000 | 11.9000 | +4.203% | 7 | 151 | -38.235% |
| 2025-11-26 | 11.4700 | 11.4700 | 11.3900 | 11.4200 | -8.931% | 4 | 149 | -35.639% |
| 2025-11-21 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +4.326% | 1 | 149 | -41.388% |
| 2025-11-20 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +4.522% | 1 | 149 | -38.852% |
| 2025-11-19 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | +6.977% | 68 | 149 | -36.087% |
| 2025-11-18 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -2.450% | 1 | 181 | -31.628% |
| 2025-11-17 | 10.9800 | 11.0200 | 10.9800 | 11.0200 | +3.766% | 2 | 180 | -33.303% |
| 2025-11-14 | 10.1400 | 10.6200 | 10.1400 | 10.6200 | +7.056% | 111 | 180 | -30.791% |
| 2025-11-13 | 9.9200 | 9.9200 | 9.9000 | 9.9200 | +3.441% | 5 | 88 | -25.907% |
| 2025-11-12 | 9.4800 | 9.6200 | 9.4800 | 9.5900 | +7.995% | 5 | 89 | -23.358% |
| 2025-11-10 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +1.486% | 1 | 86 | -17.230% |
| 2025-11-03 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -0.455% | 28 | 57 | -16.000% |
| 2025-10-29 | 8.6000 | 8.7900 | 8.6000 | 8.7900 | +4.643% | 2 | 57 | -16.382% |
| 2025-10-27 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -7.794% | 1 | 56 | -12.500% |
| 2025-10-24 | 8.9500 | 9.1100 | 8.9500 | 9.1100 | -2.358% | 2 | 56 | -19.319% |
| 2025-10-23 | 9.2100 | 9.3300 | 9.2100 | 9.3300 | -0.955% | 2 | 56 | -21.222% |
| 2025-10-22 | 9.4500 | 9.4500 | 9.4200 | 9.4200 | +9.535% | 108 | 57 | -21.975% |
| 2025-10-14 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +17.647% | 1 | 4 | -14.535% |
| 2025-10-08 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -4.818% | 1 | 3 | +0.547% |
| 2025-09-25 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +2.400% | 1 | 2 | -4.297% |
| 2025-09-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 1 | 1 | -2.000% |