IBIT280121P00055000
IBIT Jan 21 2028 55.00 Put
optionOPRA
EODOct 19, 2026
12.70USD-1.550%(-0.20)30Vol2,186OI
IBIT280121P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 12.60 | 12.70 | 12.60 | 12.70 | -1.550% | 30 | 2,176 | 0.000% |
| 2026-10-16 | 12.95 | 13.07 | 12.90 | 12.90 | +1.575% | 95 | 2,129 | -1.550% |
| 2026-10-15 | 12.95 | 12.95 | 12.65 | 12.70 | -0.936% | 60 | 2,099 | 0.000% |
| 2026-10-14 | 12.80 | 12.85 | 12.73 | 12.82 | +4.739% | 61 | 2,044 | -0.936% |
| 2026-10-13 | 12.00 | 12.24 | 12.00 | 12.24 | -2.857% | 102 | 1,944 | +3.758% |
| 2026-10-09 | 12.53 | 12.60 | 12.51 | 12.60 | -2.326% | 40 | 1,967 | +0.794% |
| 2026-10-08 | 13.17 | 13.17 | 12.85 | 12.90 | +10.351% | 95 | 1,918 | -1.550% |
| 2026-10-05 | 11.69 | 11.69 | 11.69 | 11.69 | +1.037% | 5 | 1,923 | +8.640% |
| 2026-10-02 | 11.42 | 11.57 | 11.42 | 11.57 | -4.538% | 6 | 1,928 | +9.767% |
| 2026-10-01 | 12.03 | 12.12 | 12.03 | 12.12 | -1.222% | 4 | 1,932 | +4.785% |
| 2026-09-30 | 12.10 | 12.27 | 12.05 | 12.27 | -1.683% | 14 | 1,925 | +3.504% |
| 2026-09-29 | 12.48 | 12.48 | 12.48 | 12.48 | -0.795% | 5 | 1,923 | +1.763% |
| 2026-09-28 | 12.71 | 12.71 | 12.58 | 12.58 | +0.239% | 2 | 1,921 | +0.954% |
| 2026-09-25 | 12.55 | 12.55 | 12.55 | 12.55 | +1.373% | 13 | 1,917 | +1.195% |
| 2026-09-24 | 12.38 | 12.38 | 12.38 | 12.38 | -0.562% | 1 | 1,922 | +2.585% |
| 2026-09-23 | 12.45 | 12.45 | 12.45 | 12.45 | +3.750% | 5 | 1,922 | +2.008% |
| 2026-09-22 | 12.00 | 12.00 | 12.00 | 12.00 | -2.360% | 1 | 1,923 | +5.833% |
| 2026-09-21 | 12.30 | 12.30 | 12.25 | 12.29 | -8.828% | 80 | 1,939 | +3.336% |
| 2026-09-18 | 14.34 | 14.34 | 13.48 | 13.48 | -9.164% | 7 | 1,943 | -5.786% |
| 2026-09-17 | 14.84 | 14.84 | 14.84 | 14.84 | -2.561% | 1 | 1,943 | -14.420% |
| 2026-09-15 | 15.40 | 15.40 | 15.23 | 15.23 | +4.674% | 3 | 1,941 | -16.612% |
| 2026-09-14 | 14.60 | 14.60 | 14.55 | 14.55 | -2.676% | 2 | 1,939 | -12.715% |
| 2026-09-11 | 14.63 | 14.95 | 14.63 | 14.95 | -1.190% | 2 | 1,938 | -15.050% |
| 2026-09-10 | 15.13 | 15.13 | 15.13 | 15.13 | +1.544% | 1 | 1,957 | -16.061% |
| 2026-09-09 | 15.05 | 15.05 | 14.90 | 14.90 | -1.325% | 150 | 1,902 | -14.765% |
| 2026-09-08 | 15.10 | 15.10 | 15.10 | 15.10 | +5.594% | 6 | 1,901 | -15.894% |
| 2026-09-03 | 14.30 | 14.30 | 14.30 | 14.30 | -7.323% | 1 | 1,900 | -11.189% |
| 2026-09-02 | 15.43 | 15.43 | 15.43 | 15.43 | +2.185% | 5 | 1,897 | -17.693% |
| 2026-08-31 | 15.10 | 15.10 | 15.10 | 15.10 | -0.723% | 1 | 1,896 | -15.894% |
| 2026-08-28 | 15.21 | 15.21 | 15.21 | 15.21 | +2.424% | 1 | 1,896 | -16.502% |
| 2026-08-24 | 15.25 | 15.25 | 14.85 | 14.85 | -13.411% | 2 | 1,894 | -14.478% |
| 2026-08-20 | 17.15 | 17.15 | 17.15 | 17.15 | -7.347% | 1 | 1,893 | -25.948% |
| 2026-08-19 | 18.51 | 18.51 | 18.51 | 18.51 | -7.542% | 1 | 1,894 | -31.388% |
| 2026-08-18 | 20.02 | 20.02 | 20.02 | 20.02 | -0.546% | 5 | 1,899 | -36.563% |
| 2026-08-17 | 20.10 | 20.13 | 20.10 | 20.13 | -2.282% | 2 | 1,899 | -36.910% |
| 2026-08-14 | 20.65 | 20.65 | 20.55 | 20.60 | +4.304% | 36 | 1,866 | -38.350% |
| 2026-08-10 | 19.75 | 19.75 | 19.75 | 19.75 | -0.051% | 1 | 1,866 | -35.696% |
| 2026-08-05 | 19.76 | 19.76 | 19.76 | 19.76 | -0.753% | 1 | 1,865 | -35.729% |
| 2026-08-04 | 19.91 | 19.91 | 19.91 | 19.91 | -2.402% | 1 | 1,864 | -36.213% |
| 2026-08-03 | 20.40 | 20.40 | 20.40 | 20.40 | +3.448% | 2 | 1,862 | -37.745% |
| 2026-07-30 | 19.72 | 19.72 | 19.72 | 19.72 | -1.054% | 1 | 1,862 | -35.598% |
| 2026-07-29 | 20.00 | 20.00 | 19.93 | 19.93 | +3.264% | 2 | 1,861 | -36.277% |
| 2026-07-27 | 19.30 | 19.30 | 19.30 | 19.30 | -3.015% | 1 | 1,861 | -34.197% |
| 2026-07-20 | 19.90 | 19.90 | 19.90 | 19.90 | -1.388% | 1 | 1,860 | -36.181% |
| 2026-07-14 | 20.18 | 20.18 | 20.18 | 20.18 | -2.981% | 1 | 1,859 | -37.066% |
| 2026-07-13 | 20.80 | 20.80 | 20.80 | 20.80 | -1.887% | 1 | 1,858 | -38.942% |
| 2026-07-06 | 21.20 | 21.20 | 21.20 | 21.20 | -0.842% | 1 | 1,857 | -40.094% |
| 2026-07-02 | 21.38 | 21.38 | 21.38 | 21.38 | -4.766% | 1 | 1,857 | -40.599% |
| 2026-06-29 | 22.45 | 22.45 | 22.45 | 22.45 | +5.697% | 1 | 1,856 | -43.430% |
| 2026-06-23 | 21.24 | 21.24 | 21.24 | 21.24 | +5.672% | 8 | 1,856 | -40.207% |
| 2026-06-22 | 20.10 | 20.10 | 20.10 | 20.10 | +2.290% | 1 | 1,855 | -36.816% |
| 2026-06-15 | 19.65 | 19.65 | 19.65 | 19.65 | -6.429% | 1 | 1,854 | -35.369% |
| 2026-06-08 | 21.00 | 21.00 | 21.00 | 21.00 | -9.287% | 1 | 1,853 | -39.524% |
| 2026-06-05 | 22.48 | 23.15 | 22.48 | 23.15 | +13.480% | 11 | 1,843 | -45.140% |
| 2026-06-03 | 20.02 | 20.40 | 20.02 | 20.40 | +4.082% | 100 | 1,900 | -37.745% |
| 2026-06-02 | 19.60 | 19.60 | 19.60 | 19.60 | +11.681% | 1 | 1,899 | -35.204% |
| 2026-06-01 | 17.55 | 17.55 | 17.55 | 17.55 | +5.723% | 1 | 1,898 | -27.635% |
| 2026-05-26 | 16.60 | 16.60 | 16.60 | 16.60 | -1.190% | 1 | 1,897 | -23.494% |
| 2026-05-18 | 16.80 | 16.80 | 16.80 | 16.80 | +5.660% | 1 | 1,896 | -24.405% |
| 2026-05-14 | 16.08 | 16.08 | 15.90 | 15.90 | -1.426% | 5 | 1,897 | -20.126% |
| 2026-05-13 | 16.13 | 16.13 | 16.13 | 16.13 | +2.089% | 8 | 1,897 | -21.265% |
| 2026-05-11 | 15.75 | 15.80 | 15.75 | 15.80 | -2.469% | 11 | 1,906 | -19.620% |
| 2026-05-07 | 16.10 | 16.20 | 16.10 | 16.20 | -0.796% | 8 | 1,920 | -21.605% |
| 2026-05-04 | 16.40 | 16.40 | 16.26 | 16.33 | -4.503% | 34 | 1,940 | -22.229% |
| 2026-04-27 | 17.10 | 17.10 | 17.10 | 17.10 | -7.568% | 1 | 1,939 | -25.731% |
| 2026-04-15 | 18.50 | 18.50 | 18.50 | 18.50 | -6.139% | 1 | 1,939 | -31.351% |
| 2026-04-08 | 19.71 | 19.71 | 19.71 | 19.71 | -6.143% | 61 | 1,938 | -35.566% |
| 2026-04-07 | 20.85 | 21.00 | 20.85 | 21.00 | +0.287% | 2 | 1,877 | -39.524% |
| 2026-04-01 | 20.85 | 20.97 | 20.85 | 20.94 | -2.378% | 112 | 1,925 | -39.351% |
| 2026-03-31 | 21.45 | 21.45 | 21.45 | 21.45 | +0.799% | 40 | 1,835 | -40.793% |
| 2026-03-30 | 21.28 | 21.28 | 21.28 | 21.28 | -3.141% | 1 | 1,875 | -40.320% |
| 2026-03-27 | 21.60 | 21.97 | 21.60 | 21.97 | +4.619% | 6 | 1,875 | -42.194% |
| 2026-03-26 | 21.00 | 21.00 | 21.00 | 21.00 | +7.417% | 1 | 1,874 | -39.524% |
| 2026-03-17 | 19.55 | 19.55 | 19.55 | 19.55 | -4.866% | 1 | 1,874 | -35.038% |
| 2026-03-05 | 20.55 | 20.55 | 20.55 | 20.55 | +3.370% | 1 | 1,873 | -38.200% |
| 2026-03-04 | 20.00 | 20.00 | 19.88 | 19.88 | -5.648% | 9 | 1,872 | -36.117% |
| 2026-03-02 | 21.20 | 21.20 | 21.04 | 21.07 | -2.091% | 5 | 1,868 | -39.725% |
| 2026-02-26 | 21.55 | 21.63 | 21.52 | 21.52 | +1.366% | 12 | 1,867 | -40.985% |
| 2026-02-25 | 21.67 | 21.72 | 21.13 | 21.23 | -6.640% | 65 | 1,850 | -40.179% |
| 2026-02-24 | 22.93 | 22.95 | 22.70 | 22.74 | +5.424% | 31 | 1,850 | -44.151% |
| 2026-02-20 | 21.60 | 21.60 | 21.57 | 21.57 | -1.507% | 27 | 1,847 | -41.122% |
| 2026-02-19 | 21.83 | 21.97 | 21.82 | 21.90 | -0.182% | 10 | 1,848 | -42.009% |
| 2026-02-18 | 21.89 | 21.94 | 21.89 | 21.94 | +0.137% | 2 | 1,849 | -42.115% |
| 2026-02-17 | 22.11 | 22.22 | 21.85 | 21.91 | +2.097% | 13 | 1,849 | -42.036% |
| 2026-02-13 | 21.50 | 21.70 | 21.40 | 21.46 | -5.128% | 34 | 1,845 | -40.820% |
| 2026-02-12 | 21.80 | 22.95 | 21.80 | 22.62 | +1.663% | 184 | 1,845 | -43.855% |
| 2026-02-11 | 22.05 | 22.55 | 22.05 | 22.25 | +2.346% | 18 | 1,844 | -42.921% |
| 2026-02-06 | 21.74 | 21.74 | 21.74 | 21.74 | -3.592% | 1 | 1,843 | -41.582% |
| 2026-02-05 | 20.90 | 22.55 | 20.90 | 22.55 | +12.637% | 12 | 1,844 | -43.681% |
| 2026-02-04 | 20.02 | 20.02 | 20.02 | 20.02 | +7.808% | 1 | 1,844 | -36.563% |
| 2026-02-02 | 18.43 | 18.57 | 18.43 | 18.57 | +8.154% | 11 | 1,844 | -31.610% |
| 2026-01-30 | 17.17 | 17.17 | 17.17 | 17.17 | +3.935% | 10 | 1,845 | -26.034% |
| 2026-01-29 | 16.29 | 16.52 | 16.29 | 16.52 | +4.889% | 4 | 1,845 | -23.123% |
| 2026-01-27 | 15.75 | 15.75 | 15.75 | 15.75 | +3.143% | 4 | 1,841 | -19.365% |
| 2026-01-23 | 15.27 | 15.27 | 15.27 | 15.27 | +0.131% | 1 | 1,841 | -16.830% |
| 2026-01-21 | 15.25 | 15.25 | 15.25 | 15.25 | -0.392% | 1 | 1,841 | -16.721% |
| 2026-01-20 | 15.13 | 15.31 | 15.13 | 15.31 | +7.363% | 62 | 1,840 | -17.048% |
| 2026-01-16 | 14.27 | 14.27 | 14.26 | 14.26 | +1.712% | 11 | 1,815 | -10.940% |
| 2026-01-15 | 14.01 | 14.04 | 14.01 | 14.02 | -5.906% | 4 | 1,815 | -9.415% |
| 2026-01-12 | 14.90 | 14.90 | 14.90 | 14.90 | -2.231% | 1 | 1,813 | -14.765% |
| 2026-01-07 | 15.23 | 15.24 | 15.23 | 15.24 | +1.736% | 2 | 1,813 | -16.667% |
| 2026-01-06 | 14.65 | 14.98 | 14.65 | 14.98 | +3.310% | 52 | 1,811 | -15.220% |
| 2026-01-05 | 14.63 | 14.63 | 14.50 | 14.50 | -9.488% | 1,512 | 316 | -12.414% |
| 2025-12-31 | 16.02 | 16.02 | 16.02 | 16.02 | +1.521% | 1 | 316 | -20.724% |
| 2025-12-30 | 15.78 | 15.78 | 15.78 | 15.78 | -3.309% | 5 | 316 | -19.518% |
| 2025-12-26 | 16.32 | 16.32 | 16.32 | 16.32 | +2.900% | 1 | 316 | -22.181% |
| 2025-12-22 | 15.87 | 15.87 | 15.86 | 15.86 | -2.938% | 11 | 315 | -19.924% |
| 2025-12-19 | 16.55 | 16.55 | 16.34 | 16.34 | -2.273% | 11 | 326 | -22.277% |
| 2025-12-16 | 16.72 | 16.72 | 16.72 | 16.72 | -2.507% | 1 | 336 | -24.043% |
| 2025-12-15 | 17.15 | 17.15 | 17.15 | 17.15 | +8.202% | 25 | 336 | -25.948% |
| 2025-12-10 | 15.66 | 15.85 | 15.66 | 15.85 | +1.020% | 42 | 336 | -19.874% |
| 2025-12-09 | 15.69 | 15.69 | 15.69 | 15.69 | -2.728% | 7 | 296 | -19.057% |
| 2025-12-02 | 16.60 | 16.60 | 16.05 | 16.13 | -6.709% | 4 | 303 | -21.265% |
| 2025-12-01 | 17.30 | 17.32 | 17.29 | 17.29 | +8.401% | 4 | 302 | -26.547% |
| 2025-11-28 | 15.45 | 16.01 | 15.45 | 15.95 | -3.742% | 7 | 304 | -20.376% |
| 2025-11-26 | 17.03 | 17.03 | 16.54 | 16.57 | -3.043% | 5 | 302 | -23.355% |
| 2025-11-25 | 17.08 | 17.09 | 17.08 | 17.09 | -1.042% | 4 | 302 | -25.688% |
| 2025-11-24 | 17.25 | 17.27 | 17.25 | 17.27 | -1.819% | 2 | 298 | -26.462% |
| 2025-11-21 | 17.85 | 18.15 | 17.57 | 17.59 | +2.267% | 38 | 296 | -27.800% |
| 2025-11-20 | 17.20 | 17.20 | 17.20 | 17.20 | +3.118% | 9 | 286 | -26.163% |
| 2025-11-19 | 16.66 | 16.68 | 16.66 | 16.68 | +5.503% | 12 | 277 | -23.861% |
| 2025-11-18 | 15.81 | 15.81 | 15.81 | 15.81 | -1.064% | 4 | 275 | -19.671% |
| 2025-11-17 | 15.35 | 15.98 | 15.35 | 15.98 | +4.787% | 14 | 271 | -20.526% |
| 2025-11-14 | 15.29 | 15.29 | 14.84 | 15.25 | +5.028% | 76 | 268 | -16.721% |
| 2025-11-13 | 14.55 | 14.63 | 14.50 | 14.52 | +2.615% | 75 | 209 | -12.534% |
| 2025-11-12 | 13.96 | 14.15 | 13.96 | 14.15 | +4.815% | 13 | 140 | -10.247% |
| 2025-11-10 | 13.50 | 13.50 | 13.50 | 13.50 | -3.503% | 3 | 131 | -5.926% |
| 2025-11-07 | 14.25 | 14.25 | 13.99 | 13.99 | -0.071% | 60 | 134 | -9.221% |
| 2025-11-06 | 14.00 | 14.00 | 14.00 | 14.00 | +1.818% | 3 | 128 | -9.286% |
| 2025-11-05 | 13.77 | 13.77 | 13.63 | 13.75 | -3.169% | 32 | 128 | -7.636% |
| 2025-11-04 | 13.92 | 14.20 | 13.92 | 14.20 | +7.170% | 31 | 117 | -10.563% |
| 2025-11-03 | 13.05 | 13.25 | 13.05 | 13.25 | +2.317% | 33 | 77 | -4.151% |
| 2025-10-31 | 12.65 | 12.95 | 12.65 | 12.95 | -0.766% | 19 | 77 | -1.931% |
| 2025-10-30 | 13.05 | 13.05 | 13.00 | 13.05 | +2.999% | 32 | 96 | -2.682% |
| 2025-10-29 | 12.65 | 12.87 | 12.65 | 12.67 | +2.924% | 5 | 81 | +0.237% |
| 2025-10-28 | 12.25 | 12.35 | 12.10 | 12.31 | -0.324% | 10 | 78 | +3.168% |
| 2025-10-27 | 12.34 | 12.35 | 12.30 | 12.35 | -6.510% | 17 | 68 | +2.834% |
| 2025-10-24 | 13.21 | 13.21 | 13.21 | 13.21 | -2.509% | 1 | 68 | -3.861% |
| 2025-10-23 | 13.40 | 13.64 | 13.32 | 13.55 | -1.740% | 4 | 67 | -6.273% |
| 2025-10-22 | 13.55 | 13.79 | 13.55 | 13.79 | +5.027% | 2 | 68 | -7.904% |
| 2025-10-20 | 13.13 | 13.13 | 13.13 | 13.13 | +1.000% | 13 | 69 | -3.275% |
| 2025-10-15 | 13.00 | 13.00 | 13.00 | 13.00 | +2.605% | 1 | 69 | -2.308% |
| 2025-10-14 | 12.70 | 12.70 | 12.67 | 12.67 | +5.848% | 14 | 68 | +0.237% |
| 2025-10-10 | 11.97 | 11.97 | 11.97 | 11.97 | +5.463% | 4 | 54 | +6.099% |
| 2025-10-09 | 11.35 | 11.35 | 11.35 | 11.35 | +12.935% | 4 | 50 | +11.894% |
| 2025-10-06 | 10.05 | 10.05 | 10.05 | 10.05 | -5.634% | 18 | 50 | +26.368% |
| 2025-10-01 | 10.87 | 10.87 | 10.65 | 10.65 | -4.054% | 2 | 32 | +19.249% |
| 2025-09-29 | 11.10 | 11.10 | 11.10 | 11.10 | -5.932% | 10 | 32 | +14.414% |
| 2025-09-26 | 11.80 | 11.80 | 11.80 | 11.80 | +2.609% | 5 | 42 | +7.627% |
| 2025-09-25 | 11.35 | 11.50 | 11.35 | 11.50 | +3.139% | 11 | 37 | +10.435% |
| 2025-09-22 | 11.15 | 11.15 | 11.15 | 11.15 | +3.241% | 2 | 27 | +13.901% |
| 2025-09-19 | 10.70 | 10.85 | 10.70 | 10.80 | +3.053% | 23 | 27 | +17.593% |
| 2025-09-18 | 10.48 | 10.48 | 10.48 | 10.48 | -3.410% | 3 | 5 | +21.183% |
| 2025-09-17 | 10.85 | 10.85 | 10.85 | 10.85 | +0.463% | 1 | 2 | +17.051% |
| 2025-09-15 | 10.80 | 10.80 | 10.80 | 10.80 | 0.000% | 1 | 1 | +17.593% |