IBIT280121P00005000
IBIT Jan 21 2028 5.00 Put
optionOPRA
EODOct 13, 2026
0.05USD+25.000%(+0.01)243Vol990OI
IBIT280121P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 243 | 1,233 | 0.000% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -42.857% | 257 | 1,365 | +25.000% |
| 2026-10-08 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 100 | 1,365 | -28.571% |
| 2026-10-07 | 0.0300 | 0.0700 | 0.0300 | 0.0500 | -28.571% | 3 | 1,365 | 0.000% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 2 | 1,365 | -28.571% |
| 2026-10-05 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -25.000% | 2 | 1,366 | -16.667% |
| 2026-10-02 | 0.0800 | 0.0800 | 0.0400 | 0.0800 | +60.000% | 3 | 1,366 | -37.500% |
| 2026-10-01 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | +25.000% | 2 | 1,366 | 0.000% |
| 2026-09-30 | 0.0700 | 0.0900 | 0.0400 | 0.0400 | -50.000% | 19 | 1,362 | +25.000% |
| 2026-09-25 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 48 | 1,348 | -37.500% |
| 2026-09-24 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 15 | 1,333 | -54.545% |
| 2026-09-09 | 0.1200 | 0.1200 | 0.0900 | 0.1200 | +50.000% | 91 | 1,319 | -58.333% |
| 2026-09-04 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +166.667% | 4 | 1,323 | -37.500% |
| 2026-09-03 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -66.667% | 2 | 1,325 | +66.667% |
| 2026-08-26 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 509 | 1,053 | -44.444% |
| 2026-08-20 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 20 | 1,073 | -54.545% |
| 2026-08-19 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 46 | 1,073 | -58.333% |
| 2026-08-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 10 | 1,083 | -54.545% |
| 2026-07-13 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 48 | 1,083 | -64.286% |
| 2026-06-25 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 15 | 1,098 | -66.667% |
| 2026-06-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 15 | 1,083 | -75.000% |
| 2026-06-10 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +23.529% | 10 | 1,077 | -76.190% |
| 2026-06-09 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 2 | 1,076 | -70.588% |
| 2026-05-18 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 36 | 1,112 | -72.222% |
| 2026-05-12 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 1 | 1,112 | -77.273% |
| 2026-05-11 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -8.696% | 9 | 1,104 | -76.190% |
| 2026-05-04 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 100 | 1,104 | -78.261% |
| 2026-04-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -30.303% | 4 | 1,104 | -78.261% |
| 2026-03-31 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 22 | 1,104 | -84.848% |
| 2026-03-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 10 | 1,104 | -83.333% |
| 2026-03-26 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +8.571% | 1 | 1,114 | -86.842% |
| 2026-03-09 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 1 | 1,113 | -85.714% |
| 2026-03-06 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | -3.030% | 53 | 1,112 | -84.375% |
| 2026-03-05 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.000% | 11 | 1,059 | -84.848% |
| 2026-02-24 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 16 | 1,048 | -84.848% |
| 2026-02-23 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | +10.345% | 103 | 1,048 | -84.375% |
| 2026-02-20 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 5 | 1,049 | -82.759% |
| 2026-02-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 8 | 1,054 | -83.333% |
| 2026-02-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 2 | 1,046 | -83.333% |
| 2026-02-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 10 | 1,046 | -83.333% |
| 2026-02-06 | 0.4100 | 0.4100 | 0.3100 | 0.3100 | -27.907% | 26 | 1,056 | -83.871% |
| 2026-02-05 | 0.3200 | 0.4300 | 0.3200 | 0.4300 | +59.259% | 33 | 1,042 | -88.372% |
| 2026-02-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 2 | 1,030 | -81.481% |
| 2026-02-03 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 3 | 1,030 | -80.000% |
| 2026-02-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 5 | 1,030 | -80.000% |
| 2026-01-30 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 15 | 1,030 | -76.190% |
| 2026-01-29 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -8.000% | 2 | 1,025 | -78.261% |
| 2026-01-26 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | +8.696% | 12 | 1,093 | -80.000% |
| 2026-01-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 6 | 1,083 | -78.261% |
| 2026-01-15 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.000% | 84 | 1,077 | -79.167% |
| 2026-01-14 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | -17.241% | 10 | 993 | -79.167% |
| 2025-12-29 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 1 | 984 | -82.759% |
| 2025-12-24 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | +16.000% | 170 | 982 | -82.759% |
| 2025-12-22 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | -3.846% | 3 | 982 | -80.000% |
| 2025-12-18 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -3.704% | 2 | 985 | -80.769% |
| 2025-12-17 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 1 | 983 | -81.481% |
| 2025-12-15 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 1 | 982 | -80.769% |
| 2025-12-05 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | -13.333% | 12 | 981 | -80.769% |
| 2025-12-01 | 0.2900 | 0.3000 | 0.2700 | 0.3000 | -3.226% | 16 | 971 | -83.333% |
| 2025-11-26 | 0.3100 | 0.3400 | 0.3100 | 0.3100 | 0.000% | 4 | 971 | -83.871% |
| 2025-11-25 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | +10.714% | 5 | 971 | -83.871% |
| 2025-11-21 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.000% | 27 | 975 | -82.143% |
| 2025-11-20 | 0.2600 | 0.3200 | 0.2600 | 0.2800 | +7.692% | 18 | 975 | -82.143% |
| 2025-11-19 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | +4.000% | 16 | 967 | -80.769% |
| 2025-11-18 | 0.2500 | 0.2800 | 0.2400 | 0.2500 | -10.714% | 54 | 952 | -80.000% |
| 2025-11-17 | 0.2900 | 0.2900 | 0.2500 | 0.2800 | 0.000% | 8 | 962 | -82.143% |
| 2025-11-14 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | -3.448% | 31 | 965 | -82.143% |
| 2025-11-13 | 0.2600 | 0.3000 | 0.2600 | 0.2900 | +16.000% | 10 | 943 | -82.759% |
| 2025-11-12 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | +4.167% | 14 | 949 | -80.000% |
| 2025-11-11 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 25 | 946 | -79.167% |
| 2025-11-10 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 7 | 921 | -79.167% |
| 2025-11-07 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 1 | 921 | -80.000% |
| 2025-11-06 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -17.857% | 22 | 921 | -78.261% |
| 2025-11-04 | 0.2500 | 0.2800 | 0.2100 | 0.2800 | +16.667% | 19 | 921 | -82.143% |
| 2025-10-27 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 20 | 918 | -79.167% |
| 2025-10-23 | 0.1300 | 0.2500 | 0.1300 | 0.2400 | +14.286% | 148 | 918 | -79.167% |
| 2025-10-22 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -4.545% | 73 | 839 | -76.190% |
| 2025-10-21 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 2 | 766 | -77.273% |
| 2025-10-20 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -4.167% | 20 | 764 | -78.261% |
| 2025-10-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 4 | 745 | -79.167% |
| 2025-10-16 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +19.048% | 11 | 741 | -80.000% |
| 2025-10-15 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | 0.000% | 4 | 741 | -76.190% |
| 2025-10-14 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 5 | 740 | -76.190% |
| 2025-10-10 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -9.524% | 2 | 735 | -73.684% |
| 2025-10-09 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.000% | 10 | 734 | -76.190% |
| 2025-10-08 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 27 | 734 | -76.190% |
| 2025-10-07 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | +31.250% | 423 | 731 | -76.190% |
| 2025-10-06 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 19 | 548 | -68.750% |
| 2025-10-03 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | +5.263% | 55 | 548 | -75.000% |
| 2025-10-02 | 0.1500 | 0.2700 | 0.1500 | 0.1900 | 0.000% | 90 | 520 | -73.684% |
| 2025-10-01 | 0.1900 | 0.2100 | 0.1700 | 0.1900 | +11.765% | 60 | 440 | -73.684% |
| 2025-09-30 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.000% | 16 | 415 | -70.588% |
| 2025-09-29 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | -10.526% | 115 | 409 | -70.588% |
| 2025-09-26 | 0.1600 | 0.1900 | 0.1400 | 0.1900 | +11.765% | 426 | 409 | -73.684% |
| 2025-09-25 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +30.769% | 14 | 15 | -70.588% |
| 2025-09-19 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 1 | -61.538% |