IBIT280121P00056000
IBIT Jan 21 2028 56.00 Put
optionOPRA
EODOct 15, 2026
13.40USD56Vol733OI
IBIT280121P00056000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 13.70 | 13.70 | 13.35 | 13.40 | -1.107% | 56 | 636 | 0.000% |
| 2026-10-14 | 13.40 | 13.60 | 13.40 | 13.55 | +4.231% | 108 | 528 | -1.107% |
| 2026-10-13 | 13.05 | 13.05 | 13.00 | 13.00 | -1.141% | 62 | 466 | +3.077% |
| 2026-10-12 | 13.20 | 13.30 | 13.15 | 13.15 | -0.454% | 117 | 363 | +1.901% |
| 2026-10-09 | 13.10 | 13.23 | 13.10 | 13.21 | -2.509% | 65 | 358 | +1.438% |
| 2026-10-08 | 13.70 | 13.85 | 13.55 | 13.55 | +4.311% | 40 | 326 | -1.107% |
| 2026-10-07 | 13.00 | 13.00 | 12.94 | 12.99 | +5.182% | 90 | 249 | +3.156% |
| 2026-10-05 | 12.17 | 12.35 | 12.10 | 12.35 | -3.741% | 13 | 254 | +8.502% |
| 2026-10-02 | 12.81 | 12.85 | 12.81 | 12.83 | -1.911% | 10 | 256 | +4.443% |
| 2026-09-30 | 12.75 | 13.08 | 12.74 | 13.08 | -0.305% | 13 | 261 | +2.446% |
| 2026-09-29 | 12.99 | 13.12 | 12.99 | 13.12 | -1.502% | 4 | 261 | +2.134% |
| 2026-09-28 | 13.20 | 13.32 | 13.20 | 13.32 | +1.370% | 6 | 262 | +0.601% |
| 2026-09-25 | 13.15 | 13.30 | 13.14 | 13.14 | +0.536% | 13 | 260 | +1.979% |
| 2026-09-24 | 13.22 | 13.22 | 13.07 | 13.07 | +0.153% | 3 | 261 | +2.525% |
| 2026-09-23 | 12.83 | 13.05 | 12.78 | 13.05 | +1.320% | 3 | 280 | +2.682% |
| 2026-09-22 | 12.87 | 12.88 | 12.87 | 12.88 | +1.417% | 2 | 280 | +4.037% |
| 2026-09-21 | 13.08 | 13.08 | 12.70 | 12.70 | -10.374% | 6 | 280 | +5.512% |
| 2026-09-18 | 14.20 | 14.20 | 14.15 | 14.17 | -7.325% | 75 | 205 | -5.434% |
| 2026-09-04 | 15.29 | 15.29 | 15.29 | 15.29 | -1.861% | 5 | 205 | -12.361% |
| 2026-09-03 | 15.63 | 15.63 | 15.58 | 15.58 | -26.923% | 10 | 204 | -13.992% |
| 2026-08-17 | 21.32 | 21.32 | 21.32 | 21.32 | +0.566% | 5 | 204 | -37.148% |
| 2026-07-28 | 21.45 | 21.45 | 21.20 | 21.20 | -8.739% | 20 | 184 | -36.792% |
| 2026-06-05 | 23.23 | 23.23 | 23.23 | 23.23 | +6.073% | 2 | 184 | -42.316% |
| 2026-06-04 | 21.90 | 21.90 | 21.90 | 21.90 | +24.079% | 29 | 164 | -38.813% |
| 2026-04-30 | 17.65 | 17.65 | 17.65 | 17.65 | -10.633% | 5 | 164 | -24.079% |
| 2026-04-10 | 19.67 | 19.75 | 19.67 | 19.75 | -10.835% | 2 | 164 | -32.152% |
| 2026-03-31 | 22.15 | 22.15 | 22.15 | 22.15 | +2.594% | 4 | 164 | -39.503% |
| 2026-03-26 | 21.59 | 21.59 | 21.59 | 21.59 | -2.086% | 4 | 164 | -37.934% |
| 2026-03-09 | 22.05 | 22.05 | 22.05 | 22.05 | -0.899% | 3 | 164 | -39.229% |
| 2026-03-06 | 22.25 | 22.25 | 22.25 | 22.25 | -1.330% | 1 | 164 | -39.775% |
| 2026-03-03 | 22.20 | 22.55 | 22.08 | 22.55 | +3.204% | 64 | 163 | -40.576% |
| 2026-03-02 | 21.79 | 21.85 | 21.79 | 21.85 | -5.411% | 2 | 132 | -38.673% |
| 2026-02-27 | 23.10 | 23.10 | 23.10 | 23.10 | +3.125% | 1 | 131 | -41.991% |
| 2026-02-26 | 22.29 | 22.40 | 22.29 | 22.40 | -1.452% | 2 | 130 | -40.179% |
| 2026-02-19 | 22.65 | 22.75 | 22.58 | 22.73 | +0.265% | 88 | 129 | -41.047% |
| 2026-02-18 | 22.65 | 22.67 | 22.65 | 22.67 | -0.352% | 2 | 49 | -40.891% |
| 2026-02-17 | 22.63 | 22.75 | 22.63 | 22.75 | +2.155% | 2 | 48 | -41.099% |
| 2026-02-13 | 22.59 | 22.75 | 22.18 | 22.27 | -5.515% | 28 | 36 | -39.829% |
| 2026-02-12 | 23.28 | 23.57 | 23.13 | 23.57 | +1.814% | 22 | 36 | -43.148% |
| 2026-02-11 | 23.10 | 23.35 | 22.95 | 23.15 | +2.208% | 32 | 32 | -42.117% |
| 2026-02-05 | 21.77 | 22.65 | 21.77 | 22.65 | +17.969% | 5 | 29 | -40.839% |
| 2026-02-02 | 19.20 | 19.20 | 19.20 | 19.20 | +9.402% | 2 | 30 | -30.208% |
| 2026-01-30 | 18.00 | 18.00 | 17.55 | 17.55 | +21.790% | 17 | 30 | -23.647% |
| 2026-01-14 | 14.41 | 14.41 | 14.41 | 14.41 | -6.307% | 1 | 24 | -7.009% |
| 2026-01-12 | 15.38 | 15.38 | 15.38 | 15.38 | +1.184% | 4 | 23 | -12.874% |
| 2026-01-06 | 15.20 | 15.20 | 15.20 | 15.20 | +0.662% | 3 | 20 | -11.842% |
| 2026-01-05 | 15.30 | 15.30 | 15.08 | 15.10 | -10.651% | 3 | 24 | -11.258% |
| 2025-12-24 | 16.90 | 16.90 | 16.90 | 16.90 | +1.016% | 1 | 24 | -20.710% |
| 2025-12-05 | 16.73 | 16.73 | 16.73 | 16.73 | -6.952% | 2 | 24 | -19.904% |
| 2025-12-01 | 18.04 | 18.04 | 17.96 | 17.98 | +4.901% | 5 | 24 | -25.473% |
| 2025-11-26 | 17.15 | 17.15 | 17.12 | 17.14 | -5.042% | 4 | 25 | -21.820% |
| 2025-11-24 | 17.95 | 18.05 | 17.95 | 18.05 | -0.824% | 7 | 25 | -25.762% |
| 2025-11-21 | 18.20 | 18.20 | 18.20 | 18.20 | +10.976% | 1 | 25 | -26.374% |
| 2025-11-18 | 16.40 | 16.40 | 16.40 | 16.40 | -1.442% | 1 | 26 | -18.293% |
| 2025-11-17 | 16.65 | 16.65 | 16.64 | 16.64 | +4.000% | 2 | 25 | -19.471% |
| 2025-11-14 | 15.47 | 16.00 | 15.47 | 16.00 | +5.541% | 3 | 25 | -16.250% |
| 2025-11-13 | 15.00 | 15.19 | 15.00 | 15.16 | +3.059% | 10 | 24 | -11.609% |
| 2025-11-12 | 14.48 | 14.73 | 14.48 | 14.71 | +1.448% | 6 | 20 | -8.906% |
| 2025-11-07 | 14.50 | 14.50 | 14.50 | 14.50 | +0.555% | 4 | 19 | -7.586% |
| 2025-11-06 | 14.42 | 14.42 | 14.42 | 14.42 | +1.193% | 3 | 19 | -7.074% |
| 2025-11-05 | 14.05 | 14.25 | 14.05 | 14.25 | -2.397% | 3 | 19 | -5.965% |
| 2025-11-04 | 14.54 | 14.60 | 14.54 | 14.60 | +7.195% | 4 | 20 | -8.219% |
| 2025-11-03 | 13.62 | 13.62 | 13.62 | 13.62 | +2.252% | 10 | 19 | -1.615% |
| 2025-10-31 | 13.15 | 13.32 | 13.15 | 13.32 | -0.523% | 2 | 19 | +0.601% |
| 2025-10-29 | 13.19 | 13.39 | 13.19 | 13.39 | +5.850% | 2 | 19 | +0.075% |
| 2025-10-28 | 12.64 | 12.87 | 12.64 | 12.65 | -1.172% | 14 | 19 | +5.929% |
| 2025-10-27 | 12.73 | 12.97 | 12.73 | 12.80 | -7.381% | 3 | 9 | +4.687% |
| 2025-10-24 | 13.57 | 13.82 | 13.57 | 13.82 | -3.221% | 2 | 9 | -3.039% |
| 2025-10-22 | 14.11 | 14.34 | 14.11 | 14.28 | +20.405% | 3 | 9 | -6.162% |
| 2025-09-23 | 11.86 | 11.86 | 11.86 | 11.86 | 0.000% | 1 | 1 | +12.985% |