IBIT280121P00054000
IBIT Jan 21 2028 54.00 Put
optionOPRA
InactiveSep 29, 2026
11.75USD-20.769%(-3.08)29Vol297OI
IBIT280121P00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -20.769% | 29 | 298 | 0.000% |
| 2026-08-26 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -1.723% | 1 | 299 | -20.769% |
| 2026-08-21 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | -7.932% | 1 | 299 | -22.134% |
| 2026-08-20 | 16.6000 | 16.6000 | 16.3900 | 16.3900 | -20.049% | 10 | 309 | -28.310% |
| 2026-07-02 | 20.4200 | 20.5300 | 20.4200 | 20.5000 | +4.859% | 13 | 298 | -42.683% |
| 2026-06-03 | 19.4000 | 19.5500 | 19.4000 | 19.5500 | +3.769% | 12 | 318 | -39.898% |
| 2026-06-02 | 18.8300 | 18.8400 | 18.8300 | 18.8400 | +7.045% | 56 | 262 | -37.633% |
| 2026-06-01 | 17.6000 | 17.6000 | 17.5900 | 17.6000 | +15.486% | 125 | 155 | -33.239% |
| 2026-05-14 | 15.3000 | 15.3500 | 15.2400 | 15.2400 | -1.677% | 6 | 155 | -22.900% |
| 2026-05-07 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -10.041% | 7 | 152 | -24.194% |
| 2026-04-21 | 17.2400 | 17.2400 | 17.2300 | 17.2300 | -5.589% | 80 | 211 | -31.805% |
| 2026-04-10 | 18.2600 | 18.2900 | 18.2000 | 18.2500 | -4.048% | 4 | 211 | -35.616% |
| 2026-04-08 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | -8.293% | 61 | 211 | -38.223% |
| 2026-04-02 | 20.7500 | 20.7500 | 20.7400 | 20.7400 | +2.167% | 4 | 212 | -43.346% |
| 2026-03-26 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +4.910% | 1 | 212 | -42.118% |
| 2026-03-25 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -0.258% | 1 | 213 | -39.276% |
| 2026-03-18 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -6.954% | 1 | 213 | -39.433% |
| 2026-03-06 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +2.256% | 1 | 213 | -43.645% |
| 2026-03-02 | 20.3500 | 20.5000 | 20.3300 | 20.3900 | -2.206% | 4 | 214 | -42.374% |
| 2026-02-26 | 20.8000 | 20.9000 | 20.8000 | 20.8500 | -6.081% | 8 | 214 | -43.645% |
| 2026-02-24 | 22.1400 | 22.3000 | 22.1400 | 22.2000 | +4.618% | 22 | 214 | -47.072% |
| 2026-02-19 | 21.1000 | 21.2500 | 21.0900 | 21.2200 | +0.236% | 22 | 214 | -44.628% |
| 2026-02-17 | 21.1000 | 21.1700 | 21.1000 | 21.1700 | -3.991% | 2 | 217 | -44.497% |
| 2026-02-12 | 21.1100 | 22.1200 | 21.1100 | 22.0500 | +2.558% | 72 | 217 | -46.712% |
| 2026-02-11 | 21.4900 | 21.7700 | 21.4900 | 21.5000 | -5.328% | 40 | 224 | -45.349% |
| 2026-02-05 | 21.7500 | 22.7200 | 21.7500 | 22.7100 | +14.697% | 7 | 195 | -48.261% |
| 2026-02-04 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +10.306% | 10 | 191 | -40.657% |
| 2026-02-02 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +17.397% | 2 | 201 | -34.540% |
| 2026-01-29 | 15.2900 | 15.3500 | 14.9500 | 15.2900 | +0.262% | 50 | 202 | -23.152% |
| 2026-01-26 | 15.0400 | 15.2500 | 15.0300 | 15.2500 | +2.694% | 111 | 157 | -22.951% |
| 2026-01-22 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +7.922% | 1 | 175 | -20.875% |
| 2026-01-16 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | +4.085% | 110 | 104 | -14.608% |
| 2026-01-14 | 13.5200 | 13.5200 | 13.2200 | 13.2200 | -8.067% | 25 | 104 | -11.120% |
| 2026-01-06 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -5.890% | 4 | 103 | -18.289% |
| 2025-12-30 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -0.908% | 23 | 107 | -23.102% |
| 2025-12-23 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -7.775% | 1 | 84 | -23.800% |
| 2025-12-01 | 16.7200 | 16.7200 | 16.7000 | 16.7200 | +5.290% | 4 | 84 | -29.725% |
| 2025-11-26 | 15.9300 | 15.9300 | 15.8800 | 15.8800 | -0.063% | 4 | 83 | -26.008% |
| 2025-11-19 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +3.182% | 1 | 83 | -26.054% |
| 2025-11-17 | 15.3800 | 15.4300 | 15.3600 | 15.4000 | +5.407% | 6 | 82 | -23.701% |
| 2025-11-14 | 14.2500 | 14.6600 | 14.2500 | 14.6100 | +4.806% | 30 | 85 | -19.576% |
| 2025-11-13 | 14.0200 | 14.0500 | 13.9400 | 13.9400 | +2.727% | 10 | 57 | -15.710% |
| 2025-11-12 | 13.5000 | 13.6200 | 13.4500 | 13.5700 | +5.850% | 11 | 66 | -13.412% |
| 2025-11-10 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -4.613% | 10 | 56 | -8.346% |
| 2025-11-06 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | -1.466% | 1 | 46 | -12.574% |
| 2025-11-04 | 13.7000 | 13.7000 | 13.6400 | 13.6400 | +9.120% | 2 | 45 | -13.856% |
| 2025-10-31 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -0.319% | 5 | 44 | -6.000% |
| 2025-10-30 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +5.823% | 5 | 44 | -6.300% |
| 2025-10-28 | 11.6500 | 11.8500 | 11.6500 | 11.8500 | +0.424% | 2 | 39 | -0.844% |
| 2025-10-27 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -7.668% | 2 | 37 | -0.424% |
| 2025-10-24 | 12.5900 | 12.7800 | 12.5900 | 12.7800 | -2.069% | 4 | 37 | -8.059% |
| 2025-10-23 | 12.8300 | 13.0500 | 12.8300 | 13.0500 | -1.806% | 2 | 37 | -9.962% |
| 2025-10-22 | 13.1000 | 13.2900 | 13.0500 | 13.2900 | +4.893% | 6 | 37 | -11.588% |
| 2025-10-20 | 12.6400 | 12.6700 | 12.6400 | 12.6700 | -5.377% | 6 | 37 | -7.261% |
| 2025-10-17 | 13.5400 | 13.5400 | 13.3800 | 13.3900 | +7.984% | 10 | 33 | -12.248% |
| 2025-10-15 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +18.095% | 4 | 23 | -5.242% |
| 2025-10-08 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +8.359% | 3 | 19 | +11.905% |
| 2025-10-06 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -2.613% | 1 | 16 | +21.259% |
| 2025-10-03 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -1.485% | 2 | 16 | +18.090% |
| 2025-10-01 | 10.1900 | 10.2300 | 10.1000 | 10.1000 | -7.678% | 10 | 15 | +16.337% |
| 2025-09-23 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +6.214% | 1 | 5 | +7.404% |
| 2025-09-19 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.000% | 1 | 4 | +14.078% |
| 2025-09-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.439% | 1 | 3 | +17.500% |
| 2025-09-17 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.485% | 1 | 2 | +14.634% |
| 2025-09-15 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.000% | 1 | 1 | +14.078% |