IBIT280121P00052000
IBIT Jan 21 2028 52.00 Put
optionOPRA
InactiveOct 5, 2026
10.00USD-4.853%(-0.51)2Vol692OI
IBIT280121P00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.00 | 10.00 | 10.00 | 10.00 | -4.853% | 2 | 694 | 0.000% |
| 2026-09-29 | 10.51 | 10.51 | 10.51 | 10.51 | +0.286% | 1 | 694 | -4.853% |
| 2026-09-21 | 10.48 | 10.48 | 10.48 | 10.48 | -21.498% | 1 | 694 | -4.580% |
| 2026-08-28 | 13.35 | 13.35 | 13.35 | 13.35 | -0.743% | 558 | 354 | -25.094% |
| 2026-08-26 | 13.45 | 13.45 | 13.45 | 13.45 | +1.740% | 200 | 154 | -25.651% |
| 2026-08-24 | 13.22 | 13.22 | 13.22 | 13.22 | -23.584% | 3 | 157 | -24.357% |
| 2026-06-22 | 17.30 | 17.30 | 17.30 | 17.30 | -6.989% | 1 | 158 | -42.197% |
| 2026-06-18 | 18.60 | 18.60 | 18.60 | 18.60 | -6.533% | 1 | 158 | -46.237% |
| 2026-06-09 | 19.90 | 19.90 | 19.90 | 19.90 | +5.458% | 38 | 158 | -49.749% |
| 2026-06-08 | 18.40 | 18.92 | 18.37 | 18.87 | -8.130% | 10 | 148 | -47.006% |
| 2026-06-05 | 20.54 | 20.54 | 20.54 | 20.54 | +10.134% | 2 | 149 | -51.315% |
| 2026-06-04 | 18.60 | 18.65 | 18.60 | 18.65 | +25.589% | 6 | 149 | -46.381% |
| 2026-05-19 | 14.85 | 14.85 | 14.85 | 14.85 | +4.577% | 1 | 149 | -32.660% |
| 2026-05-14 | 14.00 | 14.20 | 14.00 | 14.20 | -2.740% | 2 | 148 | -29.577% |
| 2026-05-04 | 14.60 | 14.60 | 14.60 | 14.60 | -5.318% | 1 | 149 | -31.507% |
| 2026-04-28 | 15.44 | 15.44 | 15.42 | 15.42 | +0.456% | 2 | 149 | -35.149% |
| 2026-04-23 | 15.35 | 15.35 | 15.35 | 15.35 | -3.277% | 3 | 152 | -34.853% |
| 2026-04-20 | 15.87 | 15.87 | 15.87 | 15.87 | +1.861% | 2 | 152 | -36.988% |
| 2026-04-17 | 15.58 | 15.58 | 15.58 | 15.58 | -8.889% | 3 | 154 | -35.815% |
| 2026-04-13 | 17.10 | 17.10 | 17.10 | 17.10 | +0.588% | 2 | 151 | -41.520% |
| 2026-04-10 | 17.00 | 17.00 | 17.00 | 17.00 | -9.574% | 3 | 153 | -41.176% |
| 2026-03-19 | 18.85 | 18.85 | 18.80 | 18.80 | +6.818% | 10 | 153 | -46.809% |
| 2026-03-16 | 17.60 | 17.60 | 17.60 | 17.60 | -4.139% | 2 | 153 | -43.182% |
| 2026-03-05 | 18.40 | 18.40 | 18.36 | 18.36 | -2.703% | 2 | 154 | -45.534% |
| 2026-03-02 | 18.86 | 19.00 | 18.86 | 18.87 | -2.982% | 4 | 153 | -47.006% |
| 2026-02-26 | 19.49 | 19.60 | 19.45 | 19.45 | -5.811% | 44 | 153 | -48.586% |
| 2026-02-24 | 20.65 | 20.65 | 20.65 | 20.65 | +6.663% | 2 | 153 | -51.574% |
| 2026-02-20 | 19.35 | 19.42 | 19.30 | 19.36 | -1.726% | 88 | 151 | -48.347% |
| 2026-02-17 | 19.68 | 19.77 | 19.65 | 19.70 | -1.990% | 6 | 151 | -49.239% |
| 2026-02-11 | 20.20 | 20.30 | 20.01 | 20.10 | +6.915% | 4 | 151 | -50.249% |
| 2026-02-09 | 18.80 | 18.80 | 18.80 | 18.80 | -11.613% | 1 | 151 | -46.809% |
| 2026-02-05 | 20.25 | 21.27 | 20.25 | 21.27 | +30.092% | 4 | 151 | -52.985% |
| 2026-02-02 | 16.35 | 16.35 | 16.35 | 16.35 | +7.213% | 2 | 153 | -38.838% |
| 2026-01-30 | 15.25 | 15.25 | 15.25 | 15.25 | +1.667% | 6 | 151 | -34.426% |
| 2026-01-29 | 15.00 | 15.00 | 15.00 | 15.00 | +10.947% | 3 | 157 | -33.333% |
| 2026-01-21 | 13.65 | 13.90 | 13.52 | 13.52 | +7.729% | 13 | 155 | -26.036% |
| 2026-01-16 | 12.55 | 12.55 | 12.55 | 12.55 | -0.791% | 2 | 141 | -20.319% |
| 2026-01-13 | 12.92 | 12.92 | 12.65 | 12.65 | -4.600% | 2 | 141 | -20.949% |
| 2026-01-09 | 13.30 | 13.30 | 13.22 | 13.26 | -2.284% | 36 | 140 | -24.585% |
| 2026-01-08 | 13.57 | 13.57 | 13.57 | 13.57 | +0.892% | 2 | 104 | -26.308% |
| 2026-01-07 | 13.45 | 13.45 | 13.45 | 13.45 | +1.971% | 2 | 102 | -25.651% |
| 2026-01-06 | 13.13 | 13.22 | 13.13 | 13.19 | +3.047% | 9 | 100 | -24.185% |
| 2026-01-05 | 13.35 | 13.35 | 12.80 | 12.80 | -4.833% | 6 | 101 | -21.875% |
| 2026-01-02 | 13.45 | 13.45 | 13.45 | 13.45 | -8.503% | 3 | 102 | -25.651% |
| 2025-12-19 | 14.70 | 14.70 | 14.70 | 14.70 | +1.730% | 1 | 105 | -31.973% |
| 2025-12-11 | 14.45 | 14.45 | 14.45 | 14.45 | +4.710% | 15 | 106 | -30.796% |
| 2025-12-09 | 13.88 | 13.88 | 13.80 | 13.80 | -1.288% | 3 | 116 | -27.536% |
| 2025-12-04 | 14.20 | 14.20 | 13.98 | 13.98 | -1.895% | 8 | 117 | -28.469% |
| 2025-12-02 | 14.25 | 14.25 | 14.25 | 14.25 | -7.946% | 10 | 112 | -29.825% |
| 2025-12-01 | 15.47 | 15.48 | 15.47 | 15.48 | +8.479% | 4 | 112 | -35.401% |
| 2025-11-28 | 14.25 | 14.30 | 14.25 | 14.27 | -2.991% | 3 | 112 | -29.923% |
| 2025-11-26 | 14.75 | 14.75 | 14.69 | 14.71 | -3.604% | 4 | 113 | -32.019% |
| 2025-11-25 | 15.27 | 15.27 | 15.26 | 15.26 | +1.395% | 5 | 113 | -34.469% |
| 2025-11-24 | 15.47 | 15.47 | 15.05 | 15.05 | -7.099% | 3 | 113 | -33.555% |
| 2025-11-21 | 16.04 | 16.30 | 16.04 | 16.20 | +6.369% | 35 | 114 | -38.272% |
| 2025-11-20 | 14.35 | 15.40 | 14.35 | 15.23 | +3.254% | 4 | 85 | -34.340% |
| 2025-11-19 | 14.10 | 14.75 | 14.10 | 14.75 | +6.115% | 9 | 87 | -32.203% |
| 2025-11-18 | 13.86 | 13.90 | 13.86 | 13.90 | -1.418% | 2 | 79 | -28.058% |
| 2025-11-17 | 13.50 | 14.22 | 13.50 | 14.10 | +6.818% | 26 | 78 | -29.078% |
| 2025-11-14 | 13.17 | 13.20 | 13.17 | 13.20 | +2.405% | 2 | 58 | -24.242% |
| 2025-11-13 | 12.92 | 12.92 | 12.86 | 12.89 | +2.791% | 5 | 57 | -22.420% |
| 2025-11-12 | 12.44 | 12.54 | 12.38 | 12.54 | -1.104% | 6 | 58 | -20.255% |
| 2025-11-07 | 12.68 | 12.68 | 12.68 | 12.68 | +1.036% | 1 | 57 | -21.136% |
| 2025-11-06 | 12.55 | 12.55 | 12.55 | 12.55 | +0.803% | 1 | 57 | -20.319% |
| 2025-11-04 | 12.42 | 12.45 | 12.42 | 12.45 | +5.508% | 12 | 56 | -19.679% |
| 2025-11-03 | 11.80 | 11.80 | 11.80 | 11.80 | +3.600% | 1 | 44 | -15.254% |
| 2025-10-31 | 11.20 | 11.39 | 11.20 | 11.39 | -2.064% | 2 | 44 | -12.204% |
| 2025-10-30 | 11.63 | 11.63 | 11.63 | 11.63 | +2.829% | 1 | 44 | -14.015% |
| 2025-10-29 | 11.24 | 11.39 | 11.24 | 11.31 | +3.571% | 3 | 44 | -11.583% |
| 2025-10-28 | 10.76 | 10.92 | 10.73 | 10.92 | +0.183% | 4 | 44 | -8.425% |
| 2025-10-27 | 10.89 | 11.06 | 10.89 | 10.90 | -7.470% | 3 | 42 | -8.257% |
| 2025-10-24 | 11.67 | 11.86 | 11.61 | 11.78 | -2.645% | 4 | 42 | -15.110% |
| 2025-10-23 | 11.94 | 12.10 | 11.94 | 12.10 | -2.104% | 2 | 42 | -17.355% |
| 2025-10-22 | 12.17 | 12.36 | 12.17 | 12.36 | +0.488% | 2 | 42 | -19.094% |
| 2025-10-17 | 12.30 | 12.30 | 12.30 | 12.30 | +5.128% | 1 | 42 | -18.699% |
| 2025-10-16 | 11.70 | 11.70 | 11.70 | 11.70 | +10.066% | 2 | 41 | -14.530% |
| 2025-10-10 | 10.15 | 10.63 | 10.15 | 10.63 | +6.194% | 38 | 39 | -5.927% |
| 2025-09-23 | 10.01 | 10.01 | 10.01 | 10.01 | 0.000% | 1 | 1 | -0.100% |