IBIT280121P00060000
IBIT Jan 21 2028 60.00 Put
optionOPRA
EODOct 12, 2026
16.09USD+8.350%(+1.24)1Vol440OI
IBIT280121P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 16.09 | 16.09 | 16.09 | 16.09 | +8.350% | 1 | 440 | 0.000% |
| 2026-10-06 | 14.84 | 14.85 | 14.84 | 14.85 | -1.329% | 4 | 444 | +8.350% |
| 2026-10-05 | 15.10 | 15.12 | 15.02 | 15.05 | -5.643% | 6 | 447 | +6.910% |
| 2026-09-29 | 15.90 | 16.10 | 15.90 | 15.95 | -16.053% | 8 | 441 | +0.878% |
| 2026-08-28 | 18.80 | 19.00 | 18.68 | 19.00 | -2.062% | 19 | 449 | -15.316% |
| 2026-08-21 | 19.51 | 19.51 | 19.40 | 19.40 | -7.882% | 10 | 448 | -17.062% |
| 2026-08-20 | 20.96 | 21.06 | 20.96 | 21.06 | -14.390% | 2 | 447 | -23.599% |
| 2026-08-12 | 24.60 | 24.60 | 24.60 | 24.60 | +0.655% | 1 | 448 | -34.593% |
| 2026-08-04 | 24.39 | 24.44 | 24.39 | 24.44 | +0.164% | 15 | 461 | -34.165% |
| 2026-08-03 | 24.40 | 24.40 | 24.40 | 24.40 | +1.667% | 2 | 461 | -34.057% |
| 2026-07-27 | 23.90 | 24.05 | 23.90 | 24.00 | +2.784% | 9 | 466 | -32.958% |
| 2026-07-22 | 23.35 | 23.35 | 23.35 | 23.35 | -7.268% | 5 | 471 | -31.092% |
| 2026-07-13 | 25.18 | 25.18 | 25.18 | 25.18 | -2.023% | 5 | 466 | -36.100% |
| 2026-07-08 | 25.70 | 25.70 | 25.70 | 25.70 | -4.247% | 10 | 476 | -37.393% |
| 2026-07-01 | 26.84 | 26.84 | 26.84 | 26.84 | -2.008% | 1 | 477 | -40.052% |
| 2026-06-30 | 27.39 | 27.39 | 27.39 | 27.39 | +4.742% | 4 | 473 | -41.256% |
| 2026-06-29 | 26.15 | 26.15 | 26.15 | 26.15 | +8.913% | 7 | 468 | -38.470% |
| 2026-06-17 | 24.01 | 24.01 | 24.01 | 24.01 | -4.343% | 1 | 470 | -32.986% |
| 2026-06-12 | 25.10 | 25.10 | 25.10 | 25.10 | -2.297% | 1 | 473 | -35.896% |
| 2026-06-11 | 25.80 | 25.80 | 25.69 | 25.69 | -2.319% | 10 | 476 | -37.369% |
| 2026-06-10 | 26.30 | 26.30 | 26.30 | 26.30 | -1.202% | 5 | 492 | -38.821% |
| 2026-06-05 | 26.91 | 26.91 | 26.28 | 26.62 | +4.515% | 119 | 599 | -39.557% |
| 2026-06-04 | 25.17 | 25.47 | 25.17 | 25.47 | +4.858% | 107 | 599 | -36.828% |
| 2026-06-03 | 24.40 | 24.40 | 24.29 | 24.29 | +2.489% | 11 | 644 | -33.759% |
| 2026-06-02 | 23.65 | 23.70 | 23.65 | 23.70 | +20.918% | 100 | 644 | -32.110% |
| 2026-05-13 | 19.60 | 19.60 | 19.60 | 19.60 | +3.104% | 5 | 644 | -17.908% |
| 2026-05-11 | 18.80 | 19.01 | 18.80 | 19.01 | -3.010% | 100 | 602 | -15.360% |
| 2026-05-07 | 19.65 | 19.65 | 19.60 | 19.60 | +2.618% | 41 | 602 | -17.908% |
| 2026-05-06 | 19.10 | 19.10 | 19.10 | 19.10 | -4.928% | 1 | 601 | -15.759% |
| 2026-05-01 | 20.09 | 20.09 | 20.09 | 20.09 | -1.278% | 17 | 601 | -19.910% |
| 2026-04-22 | 20.46 | 20.46 | 20.35 | 20.35 | -4.370% | 16 | 591 | -20.934% |
| 2026-04-21 | 21.28 | 21.28 | 21.28 | 21.28 | -0.793% | 25 | 603 | -24.389% |
| 2026-04-20 | 21.45 | 21.49 | 21.45 | 21.45 | +2.143% | 15 | 588 | -24.988% |
| 2026-04-17 | 21.00 | 21.00 | 21.00 | 21.00 | -10.448% | 10 | 588 | -23.381% |
| 2026-04-08 | 23.45 | 23.45 | 23.45 | 23.45 | -7.312% | 13 | 578 | -31.386% |
| 2026-03-30 | 25.30 | 25.30 | 25.30 | 25.30 | +5.417% | 2 | 578 | -36.403% |
| 2026-03-23 | 24.00 | 24.00 | 23.97 | 24.00 | -2.597% | 164 | 577 | -32.958% |
| 2026-03-11 | 24.52 | 24.64 | 24.52 | 24.64 | -3.373% | 2 | 576 | -34.700% |
| 2026-03-06 | 25.50 | 25.50 | 25.50 | 25.50 | +7.595% | 3 | 576 | -36.902% |
| 2026-03-04 | 23.93 | 24.06 | 23.70 | 23.70 | -9.369% | 12 | 573 | -32.110% |
| 2026-02-27 | 26.15 | 26.15 | 26.15 | 26.15 | -3.256% | 2 | 574 | -38.470% |
| 2026-02-24 | 27.03 | 27.03 | 27.03 | 27.03 | +1.236% | 10 | 574 | -40.474% |
| 2026-02-23 | 26.60 | 26.70 | 26.45 | 26.70 | +5.118% | 36 | 574 | -39.738% |
| 2026-02-20 | 25.40 | 25.40 | 25.40 | 25.40 | -1.627% | 10 | 558 | -36.654% |
| 2026-02-17 | 25.96 | 26.00 | 25.75 | 25.82 | +3.487% | 114 | 548 | -37.684% |
| 2026-02-13 | 26.68 | 26.68 | 24.95 | 24.95 | -6.203% | 7 | 515 | -35.511% |
| 2026-02-12 | 25.75 | 26.62 | 25.75 | 26.60 | +2.308% | 64 | 515 | -39.511% |
| 2026-02-11 | 26.22 | 26.49 | 25.97 | 26.00 | +2.443% | 62 | 511 | -38.115% |
| 2026-02-10 | 25.11 | 25.40 | 25.11 | 25.38 | -4.479% | 33 | 502 | -36.604% |
| 2026-02-05 | 24.65 | 26.73 | 24.65 | 26.57 | +12.110% | 60 | 483 | -39.443% |
| 2026-02-04 | 23.49 | 23.90 | 23.49 | 23.70 | +0.637% | 9 | 463 | -32.110% |
| 2026-02-03 | 22.40 | 23.55 | 22.40 | 23.55 | +7.094% | 32 | 468 | -31.677% |
| 2026-02-02 | 22.00 | 22.05 | 21.99 | 21.99 | +7.953% | 23 | 478 | -26.830% |
| 2026-01-30 | 20.50 | 20.50 | 20.37 | 20.37 | +0.345% | 10 | 460 | -21.011% |
| 2026-01-29 | 19.60 | 20.30 | 19.60 | 20.30 | +11.233% | 15 | 460 | -20.739% |
| 2026-01-23 | 18.25 | 18.25 | 18.25 | 18.25 | -1.245% | 2 | 463 | -11.836% |
| 2026-01-21 | 19.10 | 19.10 | 18.48 | 18.48 | -0.431% | 10 | 463 | -12.933% |
| 2026-01-20 | 18.21 | 18.57 | 18.21 | 18.56 | +7.907% | 61 | 463 | -13.308% |
| 2026-01-16 | 17.29 | 17.29 | 17.20 | 17.20 | -2.494% | 6 | 466 | -6.453% |
| 2026-01-13 | 17.64 | 17.64 | 17.64 | 17.64 | -2.000% | 1 | 466 | -8.787% |
| 2026-01-12 | 18.00 | 18.00 | 18.00 | 18.00 | -2.174% | 35 | 467 | -10.611% |
| 2026-01-08 | 18.40 | 18.40 | 18.40 | 18.40 | +4.843% | 10 | 434 | -12.554% |
| 2026-01-05 | 17.58 | 17.58 | 17.55 | 17.55 | -9.536% | 5 | 431 | -8.319% |
| 2025-12-29 | 19.40 | 19.40 | 19.40 | 19.40 | -1.473% | 2 | 431 | -17.062% |
| 2025-12-24 | 19.69 | 19.69 | 19.69 | 19.69 | +0.204% | 1 | 430 | -18.283% |
| 2025-12-23 | 19.40 | 19.65 | 19.40 | 19.65 | +3.150% | 2 | 430 | -18.117% |
| 2025-12-22 | 19.10 | 19.10 | 19.05 | 19.05 | -3.053% | 57 | 432 | -15.538% |
| 2025-12-19 | 19.65 | 19.65 | 19.65 | 19.65 | -3.440% | 1 | 378 | -18.117% |
| 2025-12-18 | 20.35 | 20.35 | 20.35 | 20.35 | -0.245% | 1 | 378 | -20.934% |
| 2025-12-15 | 20.40 | 20.40 | 20.40 | 20.40 | +4.777% | 5 | 378 | -21.127% |
| 2025-12-08 | 19.47 | 19.47 | 19.47 | 19.47 | +3.180% | 5 | 383 | -17.360% |
| 2025-12-03 | 19.01 | 19.01 | 18.87 | 18.87 | -8.620% | 115 | 385 | -14.732% |
| 2025-12-01 | 20.64 | 20.65 | 20.64 | 20.65 | +9.259% | 4 | 280 | -22.082% |
| 2025-11-28 | 18.90 | 18.90 | 18.90 | 18.90 | -4.304% | 1 | 284 | -14.868% |
| 2025-11-26 | 20.42 | 20.42 | 19.71 | 19.75 | -2.565% | 9 | 282 | -18.532% |
| 2025-11-24 | 20.28 | 20.28 | 20.27 | 20.27 | -4.387% | 11 | 282 | -20.622% |
| 2025-11-21 | 21.20 | 21.20 | 21.01 | 21.20 | +5.473% | 12 | 292 | -24.104% |
| 2025-11-20 | 19.10 | 20.10 | 19.10 | 20.10 | +1.310% | 6 | 295 | -19.950% |
| 2025-11-19 | 19.90 | 19.95 | 19.84 | 19.84 | +6.667% | 33 | 291 | -18.901% |
| 2025-11-18 | 18.90 | 18.90 | 18.60 | 18.60 | -2.567% | 11 | 317 | -13.495% |
| 2025-11-17 | 18.90 | 19.15 | 18.90 | 19.09 | +6.827% | 5 | 311 | -15.715% |
| 2025-11-14 | 18.19 | 18.35 | 17.75 | 17.87 | +1.823% | 23 | 314 | -9.961% |
| 2025-11-13 | 17.50 | 17.64 | 17.40 | 17.55 | +3.175% | 16 | 317 | -8.319% |
| 2025-11-12 | 16.88 | 17.08 | 16.83 | 17.01 | +5.718% | 10 | 360 | -5.409% |
| 2025-11-10 | 16.10 | 16.10 | 16.09 | 16.09 | -3.072% | 5 | 354 | 0.000% |
| 2025-11-07 | 17.12 | 17.12 | 16.60 | 16.60 | -2.353% | 15 | 349 | -3.072% |
| 2025-11-06 | 17.07 | 17.08 | 17.00 | 17.00 | +4.615% | 42 | 337 | -5.353% |
| 2025-11-05 | 16.38 | 16.50 | 16.25 | 16.25 | -4.412% | 7 | 346 | -0.985% |
| 2025-11-04 | 16.55 | 17.10 | 16.55 | 17.00 | +8.488% | 38 | 346 | -5.353% |
| 2025-11-03 | 15.70 | 16.08 | 15.60 | 15.67 | +2.754% | 27 | 326 | +2.680% |
| 2025-10-31 | 15.27 | 15.43 | 15.25 | 15.25 | -3.603% | 6 | 326 | +5.508% |
| 2025-10-30 | 15.73 | 15.82 | 15.68 | 15.82 | +2.130% | 42 | 328 | +1.707% |
| 2025-10-29 | 15.10 | 15.49 | 15.10 | 15.49 | +5.374% | 5 | 310 | +3.873% |
| 2025-10-28 | 14.61 | 14.75 | 14.61 | 14.70 | -0.339% | 3 | 308 | +9.456% |
| 2025-10-27 | 14.90 | 15.00 | 14.73 | 14.75 | -6.586% | 13 | 306 | +9.085% |
| 2025-10-24 | 15.80 | 16.03 | 15.79 | 15.79 | -1.497% | 34 | 306 | +1.900% |
| 2025-10-23 | 16.10 | 16.10 | 15.87 | 16.03 | -2.077% | 10 | 276 | +0.374% |
| 2025-10-22 | 16.37 | 16.37 | 16.37 | 16.37 | +5.477% | 5 | 279 | -1.710% |
| 2025-10-21 | 16.20 | 16.20 | 15.50 | 15.52 | -1.585% | 17 | 274 | +3.673% |
| 2025-10-20 | 15.77 | 15.77 | 15.77 | 15.77 | -4.598% | 10 | 261 | +2.029% |
| 2025-10-17 | 16.80 | 16.90 | 16.42 | 16.53 | +1.536% | 47 | 251 | -2.662% |
| 2025-10-16 | 15.60 | 16.28 | 15.50 | 16.28 | +4.695% | 52 | 217 | -1.167% |
| 2025-10-15 | 15.46 | 15.55 | 15.46 | 15.55 | +2.034% | 6 | 166 | +3.473% |
| 2025-10-14 | 15.70 | 15.70 | 15.15 | 15.24 | +3.043% | 47 | 160 | +5.577% |
| 2025-10-13 | 14.63 | 14.79 | 14.63 | 14.79 | +3.427% | 10 | 137 | +8.790% |
| 2025-10-10 | 14.08 | 14.30 | 14.08 | 14.30 | +7.925% | 15 | 137 | +12.517% |
| 2025-10-08 | 12.40 | 13.25 | 12.40 | 13.25 | -0.226% | 4 | 122 | +21.434% |
| 2025-10-07 | 12.70 | 13.28 | 12.70 | 13.28 | +7.097% | 2 | 120 | +21.160% |
| 2025-10-06 | 12.30 | 12.40 | 12.30 | 12.40 | +0.813% | 17 | 118 | +29.758% |
| 2025-10-03 | 12.60 | 12.63 | 12.30 | 12.30 | -1.992% | 11 | 111 | +30.813% |
| 2025-10-02 | 12.64 | 12.64 | 12.55 | 12.55 | -7.721% | 13 | 110 | +28.207% |
| 2025-09-30 | 13.60 | 13.60 | 13.60 | 13.60 | +0.074% | 3 | 107 | +18.309% |
| 2025-09-29 | 13.59 | 13.59 | 13.59 | 13.59 | -5.625% | 1 | 104 | +18.396% |
| 2025-09-26 | 14.30 | 14.45 | 14.30 | 14.40 | +0.209% | 53 | 105 | +11.736% |
| 2025-09-25 | 14.08 | 14.40 | 14.08 | 14.37 | +5.507% | 6 | 52 | +11.969% |
| 2025-09-24 | 13.62 | 13.62 | 13.62 | 13.62 | -2.014% | 1 | 46 | +18.135% |
| 2025-09-23 | 13.90 | 13.90 | 13.90 | 13.90 | +0.725% | 5 | 45 | +15.755% |
| 2025-09-22 | 13.75 | 13.80 | 13.74 | 13.80 | +4.387% | 14 | 40 | +16.594% |
| 2025-09-19 | 13.05 | 13.22 | 13.05 | 13.22 | +2.640% | 7 | 26 | +21.710% |
| 2025-09-18 | 12.88 | 12.88 | 12.88 | 12.88 | -1.979% | 1 | 21 | +24.922% |
| 2025-09-15 | 13.26 | 13.26 | 13.14 | 13.14 | 0.000% | 20 | 20 | +22.451% |