IBIT280121P00048000
IBIT Jan 21 2028 48.00 Put
optionOPRA
EODOct 16, 2026
8.70USD+1.163%(+0.10)1Vol966OI
IBIT280121P00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +1.163% | 1 | 967 | 0.000% |
| 2026-10-08 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +5.263% | 3 | 972 | +1.163% |
| 2026-10-07 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +8.355% | 2 | 995 | +6.487% |
| 2026-10-06 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -1.438% | 20 | 995 | +15.385% |
| 2026-10-05 | 7.7500 | 7.7500 | 7.6500 | 7.6500 | -1.923% | 5 | 994 | +13.725% |
| 2026-10-02 | 7.6300 | 7.8000 | 7.6000 | 7.8000 | -3.585% | 6 | 989 | +11.538% |
| 2026-09-22 | 8.1000 | 8.1000 | 8.0900 | 8.0900 | -1.939% | 260 | 1,051 | +7.540% |
| 2026-09-21 | 8.3100 | 8.3100 | 8.2500 | 8.2500 | -17.500% | 299 | 1,076 | +5.455% |
| 2026-09-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.939% | 200 | 876 | -13.000% |
| 2026-09-11 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | +1.265% | 300 | 876 | -16.427% |
| 2026-09-04 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -3.019% | 300 | 576 | -15.370% |
| 2026-08-28 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -24.876% | 1 | 577 | -17.925% |
| 2026-08-19 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | -2.285% | 1 | 577 | -38.342% |
| 2026-08-03 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -10.087% | 1 | 577 | -39.751% |
| 2026-06-04 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | +11.916% | 25 | 552 | -45.828% |
| 2026-06-02 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +19.186% | 5 | 552 | -39.373% |
| 2026-05-20 | 12.0200 | 12.0400 | 12.0200 | 12.0400 | +2.120% | 10 | 562 | -27.741% |
| 2026-05-15 | 11.7800 | 11.7900 | 11.7800 | 11.7900 | +0.255% | 50 | 562 | -26.209% |
| 2026-05-13 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -1.010% | 2 | 564 | -26.020% |
| 2026-05-07 | 11.8500 | 11.8800 | 11.8500 | 11.8800 | -0.586% | 19 | 549 | -26.768% |
| 2026-05-05 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -2.449% | 3 | 552 | -27.197% |
| 2026-05-01 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -15.342% | 40 | 552 | -28.980% |
| 2026-04-10 | 14.5200 | 14.5200 | 14.4500 | 14.4700 | -0.890% | 27 | 552 | -39.876% |
| 2026-04-09 | 14.6400 | 14.7000 | 14.6000 | 14.6000 | -1.816% | 4 | 569 | -40.411% |
| 2026-04-08 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | -10.097% | 91 | 567 | -41.493% |
| 2026-03-30 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | +5.016% | 10 | 567 | -47.400% |
| 2026-03-24 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +3.823% | 6 | 557 | -44.762% |
| 2026-03-04 | 15.1300 | 15.1700 | 15.1300 | 15.1700 | -7.500% | 2 | 552 | -42.650% |
| 2026-03-03 | 16.4000 | 16.5500 | 16.4000 | 16.4000 | -1.620% | 10 | 553 | -46.951% |
| 2026-02-18 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | -1.941% | 1 | 553 | -47.810% |
| 2026-02-17 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.220% | 5 | 552 | -48.824% |
| 2026-02-11 | 17.2300 | 17.2500 | 17.1800 | 17.2100 | +4.939% | 4 | 552 | -49.448% |
| 2026-02-10 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 0.000% | 70 | 551 | -46.951% |
| 2026-02-06 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -10.383% | 27 | 481 | -46.951% |
| 2026-02-05 | 17.7500 | 18.4300 | 17.7500 | 18.3000 | +21.676% | 12 | 508 | -52.459% |
| 2026-02-04 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | +6.667% | 10 | 508 | -42.154% |
| 2026-02-03 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +3.753% | 50 | 512 | -38.298% |
| 2026-02-02 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | +8.720% | 10 | 479 | -35.982% |
| 2026-01-30 | 12.8200 | 12.8200 | 12.5000 | 12.5000 | +7.021% | 4 | 469 | -30.400% |
| 2026-01-27 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +2.187% | 100 | 465 | -25.514% |
| 2026-01-21 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | -0.175% | 10 | 407 | -23.885% |
| 2026-01-20 | 11.2400 | 11.4500 | 11.2400 | 11.4500 | +12.475% | 21 | 407 | -24.017% |
| 2026-01-14 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -7.873% | 10 | 387 | -14.538% |
| 2026-01-12 | 10.9500 | 11.0500 | 10.9500 | 11.0500 | -1.339% | 2 | 387 | -21.267% |
| 2026-01-09 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -1.754% | 1 | 388 | -22.321% |
| 2026-01-08 | 11.5000 | 11.5000 | 11.4000 | 11.4000 | +3.074% | 4 | 388 | -23.684% |
| 2026-01-05 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -4.159% | 10 | 390 | -21.338% |
| 2026-01-02 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -2.369% | 1 | 390 | -24.610% |
| 2025-12-31 | 11.5000 | 11.8200 | 11.5000 | 11.8200 | -1.418% | 11 | 389 | -26.396% |
| 2025-12-22 | 11.8700 | 11.9900 | 11.8700 | 11.9900 | -7.911% | 11 | 389 | -27.440% |
| 2025-12-18 | 12.8500 | 13.0200 | 12.8500 | 13.0200 | +1.402% | 2 | 400 | -33.180% |
| 2025-12-17 | 12.5000 | 12.8500 | 12.5000 | 12.8400 | -1.231% | 4 | 400 | -32.243% |
| 2025-12-15 | 12.2700 | 13.0000 | 12.2700 | 13.0000 | +6.296% | 21 | 397 | -33.077% |
| 2025-12-12 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +4.889% | 2 | 387 | -28.863% |
| 2025-12-09 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -3.795% | 10 | 388 | -25.386% |
| 2025-12-05 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +2.451% | 10 | 388 | -28.218% |
| 2025-12-03 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -1.417% | 10 | 388 | -26.458% |
| 2025-12-02 | 12.4000 | 12.4000 | 12.0000 | 12.0000 | -8.884% | 5 | 388 | -27.500% |
| 2025-12-01 | 13.0400 | 13.3000 | 13.0400 | 13.1700 | +8.663% | 18 | 386 | -33.941% |
| 2025-11-28 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -2.807% | 9 | 376 | -28.218% |
| 2025-11-26 | 12.5500 | 12.5500 | 12.4700 | 12.4700 | -4.736% | 5 | 375 | -30.233% |
| 2025-11-25 | 12.4700 | 13.0900 | 12.4700 | 13.0900 | -5.282% | 32 | 375 | -33.537% |
| 2025-11-21 | 13.4200 | 13.8200 | 13.3000 | 13.8200 | +6.063% | 40 | 375 | -37.048% |
| 2025-11-20 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +9.496% | 1 | 366 | -33.231% |
| 2025-11-18 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -1.163% | 10 | 365 | -26.891% |
| 2025-11-17 | 12.0000 | 12.0600 | 11.9900 | 12.0400 | +4.333% | 5 | 365 | -27.741% |
| 2025-11-14 | 11.1500 | 11.5500 | 11.1400 | 11.5400 | +6.458% | 58 | 366 | -24.610% |
| 2025-11-13 | 10.8700 | 10.8900 | 10.8200 | 10.8400 | +2.457% | 10 | 313 | -19.742% |
| 2025-11-12 | 10.4700 | 10.5900 | 10.4500 | 10.5800 | -0.377% | 10 | 316 | -17.769% |
| 2025-11-07 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +8.700% | 1 | 310 | -18.079% |
| 2025-11-03 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +2.197% | 2 | 310 | -10.952% |
| 2025-10-31 | 9.3900 | 9.5600 | 9.3900 | 9.5600 | -0.727% | 2 | 310 | -8.996% |
| 2025-10-29 | 9.4500 | 9.6300 | 9.4500 | 9.6300 | +4.560% | 2 | 309 | -9.657% |
| 2025-10-28 | 9.0800 | 9.2100 | 9.0800 | 9.2100 | -10.059% | 2 | 309 | -5.537% |
| 2025-10-23 | 10.0900 | 10.2400 | 10.0900 | 10.2400 | +0.887% | 2 | 309 | -15.039% |
| 2025-10-16 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +25.309% | 8 | 309 | -14.286% |
| 2025-10-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.878% | 300 | 301 | +7.407% |
| 2025-09-23 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | 0.000% | 1 | 1 | +4.317% |