IBIT280121P00047000
IBIT Jan 21 2028 47.00 Put
optionOPRA
EODOct 15, 2026
8.35USD+7.742%(+0.60)1Vol182OI
IBIT280121P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +7.742% | 1 | 182 | 0.000% |
| 2026-10-14 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +3.059% | 1 | 181 | +7.742% |
| 2026-10-13 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -4.204% | 2 | 182 | +11.037% |
| 2026-10-09 | 7.7200 | 7.8500 | 7.6000 | 7.8500 | +10.719% | 3 | 180 | +6.369% |
| 2026-10-05 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -9.219% | 2 | 181 | +17.772% |
| 2026-09-28 | 7.9500 | 7.9500 | 7.8000 | 7.8100 | +0.128% | 119 | 216 | +6.914% |
| 2026-09-25 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -0.128% | 1 | 215 | +7.051% |
| 2026-09-24 | 8.0000 | 8.0300 | 7.8100 | 7.8100 | +0.774% | 8 | 212 | +6.914% |
| 2026-09-21 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -19.271% | 5 | 212 | +7.742% |
| 2026-09-17 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -4.096% | 1 | 213 | -13.021% |
| 2026-09-16 | 9.9200 | 10.0100 | 9.9200 | 10.0100 | +0.100% | 101 | 119 | -16.583% |
| 2026-09-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.478% | 2 | 118 | -16.500% |
| 2026-08-24 | 10.1000 | 10.1500 | 10.1000 | 10.1500 | -3.517% | 2 | 119 | -17.734% |
| 2026-08-21 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -33.206% | 50 | 69 | -20.627% |
| 2026-06-26 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -0.943% | 3 | 66 | -46.984% |
| 2026-06-24 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +0.952% | 1 | 67 | -47.484% |
| 2026-06-10 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +33.475% | 4 | 65 | -46.984% |
| 2026-05-27 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +0.085% | 4 | 65 | -29.237% |
| 2026-05-18 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +6.697% | 10 | 70 | -29.177% |
| 2026-05-12 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -0.361% | 4 | 70 | -24.434% |
| 2026-05-06 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -9.098% | 1 | 62 | -24.707% |
| 2026-04-27 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +0.910% | 4 | 58 | -31.557% |
| 2026-04-24 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -3.125% | 1 | 59 | -30.935% |
| 2026-04-17 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -9.565% | 4 | 59 | -33.093% |
| 2026-04-10 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -9.922% | 4 | 63 | -39.493% |
| 2026-04-07 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | +1.794% | 3 | 59 | -45.496% |
| 2026-03-26 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +5.392% | 4 | 62 | -44.518% |
| 2026-03-16 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -2.857% | 1 | 58 | -41.527% |
| 2026-03-13 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +0.410% | 4 | 59 | -43.197% |
| 2026-03-04 | 14.8800 | 14.9200 | 14.6400 | 14.6400 | -7.107% | 6 | 55 | -42.964% |
| 2026-03-03 | 16.1000 | 16.1000 | 15.7200 | 15.7600 | -3.015% | 10 | 55 | -47.018% |
| 2026-02-23 | 16.2500 | 16.2600 | 16.2500 | 16.2500 | -0.307% | 4 | 51 | -48.615% |
| 2026-02-18 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -1.570% | 4 | 49 | -48.773% |
| 2026-02-12 | 16.6000 | 16.6000 | 16.5500 | 16.5600 | +0.242% | 4 | 49 | -49.577% |
| 2026-02-11 | 16.4800 | 16.5200 | 16.4800 | 16.5200 | +4.889% | 2 | 52 | -49.455% |
| 2026-02-09 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +0.575% | 4 | 52 | -46.984% |
| 2026-02-06 | 15.6700 | 15.6700 | 15.6600 | 15.6600 | -9.793% | 34 | 48 | -46.679% |
| 2026-02-05 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | +25.343% | 1 | 75 | -51.901% |
| 2026-02-03 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +5.725% | 3 | 75 | -39.711% |
| 2026-02-02 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +7.289% | 3 | 74 | -36.260% |
| 2026-01-30 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +0.577% | 1 | 77 | -31.613% |
| 2026-01-29 | 11.9000 | 12.1400 | 11.9000 | 12.1400 | +8.393% | 4 | 77 | -31.219% |
| 2026-01-27 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +3.704% | 5 | 75 | -25.446% |
| 2026-01-22 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +0.935% | 1 | 80 | -22.685% |
| 2026-01-20 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +6.256% | 1 | 81 | -21.963% |
| 2026-01-16 | 10.0800 | 10.0900 | 10.0700 | 10.0700 | +1.717% | 8 | 73 | -17.080% |
| 2026-01-14 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -8.333% | 1 | 73 | -15.657% |
| 2026-01-07 | 10.8500 | 10.8500 | 10.8000 | 10.8000 | +5.366% | 2 | 74 | -22.685% |
| 2026-01-05 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -9.612% | 4 | 78 | -18.537% |
| 2025-12-30 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -3.077% | 1 | 78 | -26.367% |
| 2025-12-24 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +3.723% | 1 | 80 | -28.632% |
| 2025-12-22 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -8.367% | 1 | 80 | -25.975% |
| 2025-12-17 | 12.0500 | 12.3100 | 12.0500 | 12.3100 | -0.886% | 7 | 80 | -32.169% |
| 2025-12-15 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +11.390% | 1 | 73 | -32.770% |
| 2025-12-09 | 11.1900 | 11.1900 | 11.1500 | 11.1500 | -11.297% | 2 | 73 | -25.112% |
| 2025-12-01 | 12.7700 | 12.7700 | 12.5200 | 12.5700 | +4.837% | 7 | 74 | -33.572% |
| 2025-11-26 | 12.0200 | 12.0400 | 11.9800 | 11.9900 | -4.462% | 4 | 71 | -30.359% |
| 2025-11-20 | 12.4300 | 12.5500 | 12.4300 | 12.5500 | +12.054% | 2 | 71 | -33.466% |
| 2025-11-18 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.862% | 1 | 69 | -25.446% |
| 2025-11-17 | 11.4700 | 11.5300 | 11.4700 | 11.5300 | +3.780% | 14 | 68 | -27.580% |
| 2025-11-14 | 10.6500 | 11.1100 | 10.6500 | 11.1100 | +6.930% | 29 | 78 | -24.842% |
| 2025-11-13 | 10.2000 | 10.4400 | 10.2000 | 10.3900 | +4.422% | 11 | 51 | -19.634% |
| 2025-11-12 | 9.6000 | 10.1100 | 9.6000 | 9.9500 | +1.015% | 11 | 45 | -16.080% |
| 2025-11-07 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -1.500% | 2 | 41 | -15.228% |
| 2025-11-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.093% | 3 | 39 | -16.500% |
| 2025-11-05 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.809% | 15 | 36 | -13.918% |
| 2025-11-04 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +10.162% | 1 | 21 | -18.057% |
| 2025-11-03 | 9.3400 | 9.3600 | 9.2500 | 9.2500 | +1.872% | 5 | 17 | -9.730% |
| 2025-10-29 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +2.948% | 3 | 17 | -8.040% |
| 2025-10-28 | 8.6900 | 8.8200 | 8.6900 | 8.8200 | +0.227% | 2 | 14 | -5.329% |
| 2025-10-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -8.333% | 1 | 13 | -5.114% |
| 2025-10-17 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -0.621% | 2 | 13 | -13.021% |
| 2025-10-16 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +4.659% | 2 | 11 | -13.561% |
| 2025-10-14 | 9.3200 | 9.3200 | 9.2300 | 9.2300 | +31.857% | 5 | 9 | -9.534% |
| 2025-10-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.507% | 1 | 4 | +19.286% |
| 2025-10-02 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -6.389% | 1 | 3 | +16.295% |
| 2025-09-24 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +7.273% | 1 | 2 | +8.866% |
| 2025-09-18 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 0.000% | 1 | 1 | +16.783% |