IBIT280121P00058000
IBIT Jan 21 2028 58.00 Put
optionOPRA
EODOct 14, 2026
14.93USD+3.969%(+0.57)3Vol540OI
IBIT280121P00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 14.85 | 14.93 | 14.85 | 14.93 | +3.969% | 3 | 540 | 0.000% |
| 2026-10-07 | 14.38 | 14.39 | 14.35 | 14.36 | +4.818% | 47 | 493 | +3.969% |
| 2026-10-06 | 13.70 | 13.70 | 13.64 | 13.70 | -0.364% | 111 | 382 | +8.978% |
| 2026-10-05 | 13.65 | 13.77 | 13.65 | 13.75 | -3.169% | 9 | 387 | +8.582% |
| 2026-10-02 | 14.20 | 14.20 | 14.20 | 14.20 | -2.740% | 1 | 388 | +5.141% |
| 2026-09-29 | 14.65 | 14.67 | 14.50 | 14.60 | -0.545% | 6 | 384 | +2.260% |
| 2026-09-24 | 14.68 | 14.68 | 14.68 | 14.68 | +1.733% | 1 | 384 | +1.703% |
| 2026-09-21 | 14.43 | 14.43 | 14.43 | 14.43 | -7.381% | 1 | 383 | +3.465% |
| 2026-09-18 | 15.58 | 15.58 | 15.58 | 15.58 | -8.622% | 1 | 382 | -4.172% |
| 2026-09-17 | 17.05 | 17.05 | 17.05 | 17.05 | -0.409% | 1 | 382 | -12.434% |
| 2026-09-03 | 17.12 | 17.12 | 17.12 | 17.12 | -0.175% | 2 | 383 | -12.792% |
| 2026-08-28 | 17.15 | 17.15 | 17.15 | 17.15 | +0.942% | 1 | 388 | -12.945% |
| 2026-08-27 | 16.99 | 17.00 | 16.99 | 16.99 | -2.468% | 8 | 389 | -12.125% |
| 2026-08-25 | 17.42 | 17.42 | 17.42 | 17.42 | +0.346% | 1 | 390 | -14.294% |
| 2026-08-24 | 17.36 | 17.36 | 17.36 | 17.36 | -26.190% | 1 | 389 | -13.998% |
| 2026-06-18 | 23.52 | 23.52 | 23.52 | 23.52 | -7.547% | 1 | 388 | -36.522% |
| 2026-06-05 | 25.43 | 25.44 | 25.43 | 25.44 | +11.824% | 2 | 390 | -41.313% |
| 2026-06-03 | 22.70 | 22.75 | 22.70 | 22.75 | +3.409% | 6 | 390 | -34.374% |
| 2026-06-02 | 22.00 | 22.00 | 22.00 | 22.00 | +17.647% | 75 | 385 | -32.136% |
| 2026-05-01 | 18.70 | 18.70 | 18.70 | 18.70 | -21.263% | 1 | 386 | -20.160% |
| 2026-03-31 | 23.72 | 23.75 | 23.72 | 23.75 | +3.984% | 3 | 386 | -37.137% |
| 2026-03-18 | 22.65 | 22.84 | 22.65 | 22.84 | -1.126% | 2 | 384 | -34.632% |
| 2026-03-12 | 23.10 | 23.10 | 23.10 | 23.10 | -4.348% | 3 | 386 | -35.368% |
| 2026-02-25 | 24.08 | 24.15 | 24.08 | 24.15 | -4.432% | 2 | 386 | -38.178% |
| 2026-02-24 | 25.28 | 25.45 | 25.24 | 25.27 | +4.421% | 22 | 386 | -40.918% |
| 2026-02-17 | 24.19 | 24.35 | 24.15 | 24.20 | +1.510% | 12 | 386 | -38.306% |
| 2026-02-13 | 24.30 | 24.30 | 23.72 | 23.84 | -2.892% | 6 | 386 | -37.374% |
| 2026-02-11 | 24.69 | 24.95 | 24.40 | 24.55 | -2.386% | 58 | 386 | -39.185% |
| 2026-02-05 | 24.78 | 25.15 | 24.78 | 25.15 | +29.639% | 3 | 388 | -40.636% |
| 2026-01-30 | 19.40 | 19.40 | 19.40 | 19.40 | +8.989% | 1 | 388 | -23.041% |
| 2026-01-26 | 18.00 | 18.00 | 17.80 | 17.80 | +14.913% | 5 | 421 | -16.124% |
| 2026-01-14 | 15.49 | 15.49 | 15.49 | 15.49 | -12.732% | 1 | 426 | -3.615% |
| 2025-12-22 | 17.75 | 17.75 | 17.75 | 17.75 | -6.530% | 1 | 425 | -15.887% |
| 2025-12-17 | 18.45 | 18.99 | 18.45 | 18.99 | +7.410% | 4 | 425 | -21.380% |
| 2025-12-10 | 17.68 | 17.68 | 17.68 | 17.68 | +0.741% | 10 | 422 | -15.554% |
| 2025-12-04 | 17.57 | 17.57 | 17.55 | 17.55 | -9.067% | 230 | 412 | -14.929% |
| 2025-12-01 | 19.30 | 19.31 | 19.30 | 19.30 | +8.916% | 4 | 542 | -22.642% |
| 2025-11-28 | 17.72 | 17.72 | 17.72 | 17.72 | -3.748% | 70 | 542 | -15.745% |
| 2025-11-26 | 19.00 | 19.15 | 18.38 | 18.41 | -8.952% | 64 | 622 | -18.903% |
| 2025-11-21 | 19.95 | 20.22 | 19.95 | 20.22 | +10.131% | 8 | 622 | -26.162% |
| 2025-11-19 | 18.00 | 18.36 | 18.00 | 18.36 | +5.034% | 2 | 614 | -18.682% |
| 2025-11-18 | 17.48 | 17.48 | 17.48 | 17.48 | -2.292% | 1 | 612 | -14.588% |
| 2025-11-17 | 17.60 | 17.89 | 17.60 | 17.89 | +7.512% | 7 | 612 | -16.546% |
| 2025-11-14 | 16.58 | 16.64 | 16.58 | 16.64 | +1.774% | 2 | 617 | -10.276% |
| 2025-11-13 | 15.42 | 16.36 | 15.42 | 16.35 | +3.481% | 10 | 617 | -8.685% |
| 2025-11-12 | 15.58 | 15.83 | 15.58 | 15.80 | +2.265% | 16 | 616 | -5.506% |
| 2025-11-11 | 15.38 | 15.45 | 15.30 | 15.45 | +3.000% | 12 | 610 | -3.366% |
| 2025-11-10 | 14.91 | 15.00 | 14.91 | 15.00 | -2.913% | 41 | 605 | -0.467% |
| 2025-11-07 | 16.06 | 16.06 | 15.45 | 15.45 | +0.455% | 408 | 646 | -3.366% |
| 2025-11-05 | 15.20 | 15.39 | 15.20 | 15.38 | -1.725% | 23 | 247 | -2.926% |
| 2025-11-04 | 15.28 | 15.65 | 15.28 | 15.65 | +6.390% | 22 | 226 | -4.601% |
| 2025-11-03 | 14.71 | 14.71 | 14.71 | 14.71 | +1.799% | 2 | 205 | +1.496% |
| 2025-10-31 | 14.18 | 14.45 | 14.11 | 14.45 | +0.139% | 204 | 205 | +3.322% |
| 2025-10-29 | 14.03 | 14.43 | 14.03 | 14.43 | +3.963% | 4 | 6 | +3.465% |
| 2025-10-28 | 13.67 | 13.88 | 13.67 | 13.88 | +0.580% | 2 | 5 | +7.565% |
| 2025-10-27 | 13.75 | 13.91 | 13.75 | 13.80 | -7.507% | 4 | 3 | +8.188% |
| 2025-10-24 | 14.72 | 14.96 | 14.72 | 14.92 | -0.134% | 4 | 3 | +0.067% |
| 2025-10-23 | 14.90 | 15.13 | 14.72 | 14.94 | -3.238% | 4 | 3 | -0.067% |
| 2025-10-22 | 15.18 | 15.44 | 15.18 | 15.44 | +6.044% | 6 | 3 | -3.303% |
| 2025-10-21 | 14.56 | 14.56 | 14.56 | 14.56 | +6.277% | 1 | 3 | +2.541% |
| 2025-10-13 | 13.70 | 13.70 | 13.70 | 13.70 | +11.382% | 1 | 3 | +8.978% |
| 2025-10-07 | 12.30 | 12.30 | 12.30 | 12.30 | -2.997% | 1 | 2 | +21.382% |
| 2025-09-24 | 12.68 | 12.68 | 12.68 | 12.68 | +4.793% | 1 | 1 | +17.744% |
| 2025-09-16 | 12.20 | 12.20 | 12.10 | 12.10 | 0.000% | 2 | 0 | +23.388% |