IBIT280121P00065000
IBIT Jan 21 2028 65.00 Put
optionOPRA
EODOct 15, 2026
20.15USD+8.625%(+1.60)258Vol1,133OI
IBIT280121P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 20.20 | 20.20 | 20.15 | 20.15 | +8.625% | 258 | 973 | 0.000% |
| 2026-10-02 | 18.55 | 18.55 | 18.55 | 18.55 | -4.872% | 1 | 973 | +8.625% |
| 2026-09-30 | 19.50 | 19.50 | 19.50 | 19.50 | -3.226% | 6 | 1,049 | +3.333% |
| 2026-09-28 | 20.05 | 20.15 | 20.05 | 20.15 | +6.108% | 241 | 958 | 0.000% |
| 2026-09-22 | 18.99 | 18.99 | 18.99 | 18.99 | -1.962% | 8 | 959 | +6.108% |
| 2026-09-21 | 20.15 | 20.15 | 19.37 | 19.37 | -8.416% | 3 | 962 | +4.027% |
| 2026-09-18 | 21.15 | 21.15 | 21.15 | 21.15 | -7.237% | 1 | 975 | -4.728% |
| 2026-09-17 | 22.65 | 22.95 | 22.65 | 22.80 | -1.085% | 30 | 956 | -11.623% |
| 2026-09-16 | 23.05 | 23.05 | 23.05 | 23.05 | -0.860% | 3 | 956 | -12.581% |
| 2026-09-10 | 23.25 | 23.25 | 23.25 | 23.25 | +2.333% | 1 | 962 | -13.333% |
| 2026-09-09 | 22.31 | 22.72 | 22.30 | 22.72 | -2.069% | 30 | 945 | -11.312% |
| 2026-09-02 | 23.20 | 23.20 | 23.20 | 23.20 | +0.216% | 3 | 1,060 | -13.147% |
| 2026-08-28 | 22.76 | 23.28 | 22.76 | 23.15 | -9.570% | 208 | 946 | -12.959% |
| 2026-08-20 | 25.60 | 25.60 | 25.60 | 25.60 | -10.739% | 7 | 949 | -21.289% |
| 2026-07-29 | 28.68 | 28.68 | 28.68 | 28.68 | +0.315% | 2 | 947 | -29.742% |
| 2026-07-27 | 28.59 | 28.59 | 28.59 | 28.59 | -4.700% | 5 | 942 | -29.521% |
| 2026-07-08 | 30.00 | 30.00 | 30.00 | 30.00 | +1.454% | 5 | 947 | -32.833% |
| 2026-07-07 | 29.57 | 29.57 | 29.57 | 29.57 | -5.103% | 2 | 947 | -31.857% |
| 2026-06-26 | 31.52 | 31.52 | 31.16 | 31.16 | -2.013% | 27 | 920 | -35.334% |
| 2026-06-25 | 31.80 | 31.80 | 31.80 | 31.80 | +1.209% | 5 | 915 | -36.635% |
| 2026-06-24 | 31.42 | 31.42 | 31.42 | 31.42 | +4.873% | 1 | 914 | -35.869% |
| 2026-06-11 | 30.08 | 30.08 | 29.93 | 29.96 | -1.252% | 502 | 1,412 | -32.744% |
| 2026-06-10 | 30.95 | 30.95 | 30.34 | 30.34 | -1.971% | 9 | 1,419 | -33.586% |
| 2026-06-09 | 30.95 | 30.95 | 30.95 | 30.95 | -0.642% | 5 | 1,419 | -34.895% |
| 2026-06-05 | 31.15 | 31.15 | 31.15 | 31.15 | +4.847% | 1 | 1,919 | -35.313% |
| 2026-06-04 | 29.71 | 29.71 | 29.71 | 29.71 | +20.332% | 500 | 1,919 | -32.178% |
| 2026-05-27 | 24.69 | 24.69 | 24.69 | 24.69 | +5.064% | 4 | 1,919 | -18.388% |
| 2026-05-26 | 23.50 | 23.50 | 23.50 | 23.50 | -2.165% | 5 | 1,924 | -14.255% |
| 2026-05-22 | 24.02 | 24.02 | 24.02 | 24.02 | -1.598% | 2 | 1,924 | -16.112% |
| 2026-05-18 | 24.35 | 24.60 | 24.35 | 24.41 | +4.316% | 45 | 1,949 | -17.452% |
| 2026-05-13 | 23.40 | 23.40 | 23.40 | 23.40 | +2.632% | 11 | 1,949 | -13.889% |
| 2026-05-06 | 22.80 | 22.80 | 22.80 | 22.80 | -8.800% | 7 | 1,946 | -11.623% |
| 2026-04-29 | 25.00 | 25.00 | 25.00 | 25.00 | +0.604% | 8 | 1,951 | -19.400% |
| 2026-04-28 | 24.85 | 24.85 | 24.85 | 24.85 | -0.121% | 5 | 1,956 | -18.913% |
| 2026-04-17 | 24.88 | 24.88 | 24.88 | 24.88 | -10.632% | 2 | 1,956 | -19.011% |
| 2026-03-25 | 27.96 | 27.96 | 27.84 | 27.84 | -2.144% | 4 | 1,958 | -27.622% |
| 2026-03-24 | 28.45 | 28.45 | 28.45 | 28.45 | +0.958% | 1 | 1,958 | -29.174% |
| 2026-03-20 | 28.18 | 28.18 | 28.18 | 28.18 | +3.527% | 1 | 1,959 | -28.495% |
| 2026-03-17 | 27.22 | 27.22 | 27.22 | 27.22 | -5.976% | 1 | 1,959 | -25.974% |
| 2026-03-02 | 28.85 | 28.95 | 28.85 | 28.95 | -6.371% | 2 | 1,959 | -30.397% |
| 2026-02-24 | 30.98 | 31.15 | 30.85 | 30.92 | +0.717% | 38 | 1,959 | -34.832% |
| 2026-02-23 | 30.65 | 30.78 | 30.65 | 30.70 | +4.707% | 60 | 1,959 | -34.365% |
| 2026-02-13 | 29.36 | 29.36 | 29.19 | 29.32 | -4.712% | 19 | 1,949 | -31.276% |
| 2026-02-12 | 30.87 | 31.12 | 30.54 | 30.77 | +6.287% | 36 | 1,949 | -34.514% |
| 2026-02-09 | 28.89 | 29.05 | 28.75 | 28.95 | -0.344% | 27 | 1,949 | -30.397% |
| 2026-02-06 | 29.70 | 29.70 | 29.05 | 29.05 | -5.926% | 2 | 1,950 | -30.637% |
| 2026-02-05 | 30.20 | 30.88 | 29.76 | 30.88 | +14.370% | 113 | 1,950 | -34.747% |
| 2026-02-03 | 26.30 | 27.00 | 26.30 | 27.00 | +4.854% | 13 | 2,055 | -25.370% |
| 2026-02-02 | 25.53 | 25.75 | 25.53 | 25.75 | +6.273% | 7 | 2,055 | -21.748% |
| 2026-01-30 | 24.23 | 24.23 | 24.23 | 24.23 | +9.391% | 10 | 2,048 | -16.839% |
| 2026-01-28 | 22.15 | 22.15 | 22.15 | 22.15 | -1.991% | 10 | 2,038 | -9.029% |
| 2026-01-26 | 22.47 | 22.60 | 22.47 | 22.60 | +5.116% | 20 | 2,028 | -10.841% |
| 2026-01-23 | 21.50 | 21.50 | 21.50 | 21.50 | -1.871% | 2 | 2,008 | -6.279% |
| 2026-01-22 | 22.00 | 22.00 | 21.91 | 21.91 | +10.657% | 16 | 2,008 | -8.033% |
| 2026-01-14 | 20.05 | 20.05 | 19.80 | 19.80 | -3.415% | 3 | 2,006 | +1.768% |
| 2026-01-13 | 20.80 | 20.80 | 20.50 | 20.50 | -3.302% | 4 | 2,006 | -1.707% |
| 2026-01-12 | 21.20 | 21.20 | 21.20 | 21.20 | -3.942% | 2 | 2,004 | -4.953% |
| 2026-01-08 | 22.07 | 22.07 | 22.07 | 22.07 | +6.106% | 1 | 2,004 | -8.700% |
| 2026-01-05 | 20.80 | 20.80 | 20.80 | 20.80 | -8.370% | 1 | 2,003 | -3.125% |
| 2025-12-31 | 22.85 | 22.85 | 22.70 | 22.70 | -0.873% | 2 | 2,003 | -11.233% |
| 2025-12-29 | 22.95 | 22.95 | 22.90 | 22.90 | -1.080% | 10 | 2,003 | -12.009% |
| 2025-12-26 | 23.09 | 23.15 | 23.09 | 23.15 | +0.871% | 2 | 2,003 | -12.959% |
| 2025-12-19 | 22.95 | 22.95 | 22.95 | 22.95 | -5.165% | 1 | 2,003 | -12.200% |
| 2025-12-18 | 24.15 | 24.20 | 24.15 | 24.20 | +2.760% | 2 | 2,004 | -16.736% |
| 2025-12-16 | 23.55 | 23.55 | 23.55 | 23.55 | +0.641% | 1 | 2,004 | -14.437% |
| 2025-12-15 | 23.40 | 23.40 | 23.40 | 23.40 | +5.739% | 1 | 2,005 | -13.889% |
| 2025-12-09 | 22.13 | 22.13 | 22.13 | 22.13 | -3.615% | 7 | 2,004 | -8.947% |
| 2025-12-08 | 22.90 | 22.96 | 22.90 | 22.96 | +0.044% | 2 | 2,010 | -12.239% |
| 2025-12-05 | 22.70 | 22.95 | 22.70 | 22.95 | +2.685% | 6 | 2,010 | -12.200% |
| 2025-12-03 | 22.40 | 22.40 | 22.25 | 22.35 | -0.223% | 12 | 2,006 | -9.843% |
| 2025-12-02 | 22.65 | 22.68 | 22.40 | 22.40 | -7.208% | 6 | 1,996 | -10.045% |
| 2025-12-01 | 24.30 | 24.50 | 24.13 | 24.14 | +6.017% | 7 | 1,996 | -16.529% |
| 2025-11-28 | 22.45 | 22.77 | 22.45 | 22.77 | -1.215% | 2 | 2,000 | -11.506% |
| 2025-11-26 | 23.11 | 23.18 | 23.05 | 23.05 | -3.878% | 6 | 1,995 | -12.581% |
| 2025-11-24 | 23.98 | 23.98 | 23.98 | 23.98 | -3.306% | 1 | 1,995 | -15.972% |
| 2025-11-21 | 24.80 | 24.80 | 24.80 | 24.80 | +3.722% | 35 | 1,994 | -18.750% |
| 2025-11-20 | 23.91 | 23.91 | 23.91 | 23.91 | +2.750% | 2 | 2,029 | -15.726% |
| 2025-11-19 | 22.25 | 23.29 | 22.25 | 23.27 | +5.294% | 48 | 2,031 | -13.408% |
| 2025-11-18 | 22.21 | 22.21 | 22.10 | 22.10 | +2.839% | 16 | 1,994 | -8.824% |
| 2025-11-14 | 21.23 | 21.50 | 21.22 | 21.49 | +3.467% | 8 | 2,002 | -6.235% |
| 2025-11-13 | 19.56 | 20.77 | 19.56 | 20.77 | +3.282% | 6 | 2,004 | -2.985% |
| 2025-11-12 | 19.35 | 20.16 | 19.35 | 20.11 | +5.842% | 8 | 2,007 | +0.199% |
| 2025-11-10 | 19.25 | 19.25 | 18.70 | 19.00 | -4.523% | 21 | 2,005 | +6.053% |
| 2025-11-07 | 20.00 | 20.00 | 19.90 | 19.90 | -0.251% | 4 | 1,992 | +1.256% |
| 2025-11-06 | 19.92 | 20.00 | 19.92 | 19.95 | +2.994% | 1,020 | 1,992 | +1.003% |
| 2025-11-05 | 19.45 | 19.45 | 19.37 | 19.37 | +0.728% | 8 | 972 | +4.027% |
| 2025-11-04 | 19.23 | 19.23 | 19.23 | 19.23 | +0.945% | 1 | 967 | +4.784% |
| 2025-11-03 | 18.55 | 19.05 | 18.55 | 19.05 | +2.973% | 5 | 965 | +5.774% |
| 2025-10-31 | 18.15 | 18.50 | 18.15 | 18.50 | -1.491% | 55 | 965 | +8.919% |
| 2025-10-30 | 18.46 | 18.85 | 18.45 | 18.78 | +3.471% | 13 | 988 | +7.295% |
| 2025-10-29 | 17.81 | 18.32 | 17.81 | 18.15 | +3.242% | 12 | 985 | +11.019% |
| 2025-10-28 | 17.36 | 17.64 | 17.36 | 17.58 | -0.114% | 5 | 979 | +14.619% |
| 2025-10-27 | 17.70 | 17.80 | 17.47 | 17.60 | -6.433% | 20 | 973 | +14.489% |
| 2025-10-24 | 18.80 | 18.81 | 18.65 | 18.81 | +0.053% | 7 | 973 | +7.124% |
| 2025-10-23 | 19.18 | 19.34 | 18.80 | 18.80 | -3.342% | 23 | 973 | +7.181% |
| 2025-10-22 | 19.25 | 19.56 | 19.24 | 19.45 | +4.570% | 7 | 972 | +3.599% |
| 2025-10-20 | 18.60 | 18.60 | 18.60 | 18.60 | -2.669% | 4 | 972 | +8.333% |
| 2025-10-16 | 19.11 | 19.11 | 19.11 | 19.11 | +4.540% | 10 | 972 | +5.442% |
| 2025-10-15 | 18.48 | 18.48 | 18.28 | 18.28 | +5.360% | 5 | 962 | +10.230% |
| 2025-10-13 | 17.39 | 17.50 | 17.35 | 17.35 | +1.760% | 14 | 961 | +16.138% |
| 2025-10-10 | 16.66 | 17.05 | 16.66 | 17.05 | +10.356% | 2 | 947 | +18.182% |
| 2025-10-07 | 15.30 | 15.45 | 15.30 | 15.45 | +6.552% | 75 | 945 | +30.421% |
| 2025-10-06 | 14.50 | 14.50 | 14.50 | 14.50 | -3.010% | 1 | 895 | +38.966% |
| 2025-10-03 | 14.95 | 14.95 | 14.75 | 14.95 | -0.993% | 81 | 894 | +34.783% |
| 2025-10-02 | 15.36 | 15.36 | 15.10 | 15.10 | -5.270% | 13 | 894 | +33.444% |
| 2025-10-01 | 15.94 | 15.94 | 15.94 | 15.94 | -3.686% | 4 | 887 | +26.412% |
| 2025-09-30 | 16.50 | 16.55 | 16.50 | 16.55 | +3.438% | 12 | 891 | +21.752% |
| 2025-09-29 | 16.23 | 16.28 | 15.80 | 16.00 | -6.814% | 1,121 | 879 | +25.937% |
| 2025-09-26 | 17.17 | 17.17 | 17.17 | 17.17 | +2.202% | 1 | 78 | +17.356% |
| 2025-09-25 | 16.80 | 16.80 | 16.80 | 16.80 | +3.067% | 3 | 77 | +19.940% |
| 2025-09-24 | 16.35 | 16.35 | 16.30 | 16.30 | -2.102% | 4 | 77 | +23.620% |
| 2025-09-23 | 16.47 | 16.65 | 16.47 | 16.65 | 0.000% | 3 | 76 | +21.021% |
| 2025-09-22 | 16.55 | 16.65 | 16.55 | 16.65 | +5.047% | 2 | 75 | +21.021% |
| 2025-09-19 | 15.70 | 15.85 | 15.70 | 15.85 | -0.314% | 33 | 73 | +27.129% |
| 2025-09-17 | 15.85 | 15.90 | 15.85 | 15.90 | +0.888% | 16 | 40 | +26.730% |
| 2025-09-16 | 16.01 | 16.01 | 15.76 | 15.76 | -1.191% | 22 | 24 | +27.855% |
| 2025-09-15 | 15.95 | 15.95 | 15.95 | 15.95 | 0.000% | 2 | 2 | +26.332% |