IBIT280121P00049000
IBIT Jan 21 2028 49.00 Put
optionOPRA
InactiveOct 5, 2026
8.32USD-2.690%(-0.23)7Vol641OI
IBIT280121P00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.2900 | 8.3200 | 8.2900 | 8.3200 | -2.690% | 7 | 647 | 0.000% |
| 2026-09-30 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.841% | 46 | 657 | -2.690% |
| 2026-09-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.924% | 15 | 652 | -5.455% |
| 2026-09-22 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -3.499% | 5 | 647 | -2.690% |
| 2026-09-21 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -17.734% | 1 | 648 | -6.095% |
| 2026-09-03 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -5.939% | 4 | 652 | -22.748% |
| 2026-08-26 | 11.4300 | 11.4500 | 11.4300 | 11.4500 | -24.671% | 4 | 651 | -27.336% |
| 2026-07-24 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -1.491% | 1 | 652 | -45.263% |
| 2026-07-14 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | +1.180% | 1 | 652 | -46.079% |
| 2026-06-16 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -9.172% | 2 | 654 | -45.443% |
| 2026-06-11 | 16.7900 | 16.7900 | 16.7700 | 16.7900 | +29.353% | 11 | 643 | -50.447% |
| 2026-05-18 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +5.443% | 1 | 644 | -35.901% |
| 2026-05-08 | 12.3000 | 12.3100 | 12.3000 | 12.3100 | +0.408% | 179 | 486 | -32.413% |
| 2026-05-05 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -5.035% | 1 | 487 | -32.137% |
| 2026-05-01 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -7.786% | 1 | 487 | -35.554% |
| 2026-04-20 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -9.619% | 2 | 489 | -40.571% |
| 2026-04-08 | 15.5000 | 15.5000 | 15.4900 | 15.4900 | -10.823% | 96 | 489 | -46.288% |
| 2026-03-27 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | +7.888% | 1 | 403 | -52.101% |
| 2026-03-23 | 16.1500 | 16.1500 | 16.1000 | 16.1000 | -3.012% | 10 | 402 | -48.323% |
| 2026-03-11 | 16.6200 | 16.6200 | 16.6000 | 16.6000 | -2.981% | 2 | 402 | -49.880% |
| 2026-03-03 | 17.1400 | 17.2500 | 17.1000 | 17.1100 | -4.146% | 12 | 402 | -51.373% |
| 2026-02-23 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +3.358% | 3 | 402 | -53.389% |
| 2026-02-20 | 17.2500 | 17.2700 | 17.2500 | 17.2700 | -2.429% | 20 | 399 | -51.824% |
| 2026-02-05 | 17.0500 | 17.7000 | 17.0500 | 17.7000 | +9.462% | 27 | 409 | -52.994% |
| 2026-02-04 | 15.9000 | 16.1700 | 15.9000 | 16.1700 | +5.000% | 13 | 409 | -48.547% |
| 2026-02-03 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +18.462% | 3 | 404 | -45.974% |
| 2026-01-29 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +5.949% | 1 | 401 | -36.000% |
| 2026-01-26 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -0.244% | 2 | 405 | -32.192% |
| 2026-01-21 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +3.015% | 1 | 403 | -32.358% |
| 2026-01-20 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | +11.693% | 2 | 402 | -30.318% |
| 2026-01-14 | 10.7000 | 10.7500 | 10.6900 | 10.6900 | -8.944% | 3 | 400 | -22.170% |
| 2026-01-09 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -0.508% | 1 | 399 | -29.131% |
| 2026-01-08 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -7.813% | 1 | 400 | -29.492% |
| 2025-12-19 | 12.9000 | 12.9000 | 12.8000 | 12.8000 | -4.549% | 31 | 399 | -35.000% |
| 2025-12-17 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | -0.814% | 1 | 385 | -37.957% |
| 2025-12-15 | 13.5500 | 13.5500 | 13.4200 | 13.5200 | +4.806% | 43 | 384 | -38.462% |
| 2025-12-05 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -5.425% | 1 | 376 | -35.504% |
| 2025-12-01 | 13.6700 | 13.6700 | 13.6400 | 13.6400 | +4.521% | 4 | 377 | -39.003% |
| 2025-11-26 | 13.6000 | 13.6000 | 13.0500 | 13.0500 | -4.953% | 5 | 378 | -36.245% |
| 2025-11-25 | 13.6500 | 13.7500 | 13.6000 | 13.7300 | +0.882% | 29 | 378 | -39.403% |
| 2025-11-24 | 13.6200 | 13.6200 | 13.6100 | 13.6100 | -2.786% | 5 | 387 | -38.868% |
| 2025-11-21 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.245% | 1 | 382 | -40.571% |
| 2025-11-20 | 13.5800 | 13.5800 | 13.5600 | 13.5600 | +6.772% | 4 | 382 | -38.643% |
| 2025-11-19 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +2.834% | 2 | 381 | -34.488% |
| 2025-11-18 | 12.4000 | 12.4000 | 12.3500 | 12.3500 | -1.515% | 7 | 381 | -32.632% |
| 2025-11-17 | 12.5500 | 12.5500 | 12.5400 | 12.5400 | +3.210% | 2 | 381 | -33.652% |
| 2025-11-14 | 11.5900 | 12.1500 | 11.5900 | 12.1500 | +6.954% | 28 | 383 | -31.523% |
| 2025-11-13 | 11.3500 | 11.3700 | 11.3500 | 11.3600 | +3.085% | 5 | 356 | -26.761% |
| 2025-11-12 | 10.8900 | 11.0300 | 10.8900 | 11.0200 | +4.455% | 5 | 358 | -24.501% |
| 2025-11-05 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -3.565% | 10 | 356 | -21.137% |
| 2025-11-04 | 10.9000 | 10.9400 | 10.9000 | 10.9400 | +6.008% | 2 | 346 | -23.949% |
| 2025-11-03 | 10.3000 | 10.3200 | 10.3000 | 10.3200 | +2.687% | 2 | 347 | -19.380% |
| 2025-10-29 | 9.9000 | 10.0500 | 9.9000 | 10.0500 | +4.688% | 2 | 347 | -17.214% |
| 2025-10-28 | 9.4500 | 9.6000 | 9.4500 | 9.6000 | 0.000% | 2 | 347 | -13.333% |
| 2025-10-27 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | -7.514% | 2 | 348 | -13.333% |
| 2025-10-24 | 10.2300 | 10.4000 | 10.2300 | 10.3800 | -2.991% | 4 | 348 | -19.846% |
| 2025-10-23 | 10.5000 | 10.7000 | 10.5000 | 10.7000 | +7.000% | 2 | 349 | -22.243% |
| 2025-10-16 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | +18.343% | 2 | 349 | -16.800% |
| 2025-10-08 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +9.032% | 300 | 349 | -1.538% |
| 2025-10-03 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -13.408% | 1 | 49 | +7.355% |
| 2025-09-25 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +9.146% | 48 | 50 | -7.039% |
| 2025-09-19 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.606% | 1 | 2 | +1.463% |
| 2025-09-16 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 0.000% | 1 | 1 | +0.848% |