IBIT280121P00070000
IBIT Jan 21 2028 70.00 Put
optionOPRA
InactiveSep 24, 2026
23.77USD+1.973%(+0.46)1Vol131OI
IBIT280121P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 23.77 | 23.77 | 23.77 | 23.77 | +1.973% | 1 | 131 | 0.000% |
| 2026-09-21 | 23.31 | 23.31 | 23.31 | 23.31 | -8.409% | 20 | 131 | +1.973% |
| 2026-09-18 | 25.45 | 25.45 | 25.45 | 25.45 | -6.434% | 1 | 130 | -6.601% |
| 2026-09-17 | 27.20 | 27.20 | 27.20 | 27.20 | -1.270% | 5 | 128 | -12.610% |
| 2026-09-16 | 27.55 | 27.58 | 27.55 | 27.55 | +0.182% | 72 | 130 | -13.721% |
| 2026-08-28 | 27.50 | 27.50 | 27.50 | 27.50 | +1.852% | 2 | 129 | -13.564% |
| 2026-08-24 | 27.00 | 27.00 | 27.00 | 27.00 | -2.209% | 1 | 128 | -11.963% |
| 2026-08-21 | 27.61 | 27.61 | 27.61 | 27.61 | -19.222% | 1 | 128 | -13.908% |
| 2026-07-31 | 34.20 | 34.20 | 34.18 | 34.18 | -7.497% | 4 | 128 | -30.456% |
| 2026-06-30 | 36.95 | 36.95 | 36.95 | 36.95 | -0.216% | 2 | 321 | -35.670% |
| 2026-06-25 | 36.91 | 37.03 | 36.91 | 37.03 | +4.545% | 2 | 332 | -35.809% |
| 2026-06-24 | 35.42 | 35.42 | 35.42 | 35.42 | +5.010% | 2 | 369 | -32.891% |
| 2026-06-22 | 33.73 | 33.73 | 33.73 | 33.73 | +2.835% | 1 | 369 | -29.529% |
| 2026-06-02 | 32.80 | 32.80 | 32.80 | 32.80 | +15.088% | 100 | 381 | -27.530% |
| 2026-05-26 | 28.50 | 28.50 | 28.49 | 28.50 | +1.243% | 182 | 279 | -16.596% |
| 2026-05-22 | 28.15 | 28.15 | 28.15 | 28.15 | 0.000% | 2 | 279 | -15.560% |
| 2026-05-18 | 28.15 | 28.15 | 28.15 | 28.15 | +2.700% | 1 | 279 | -15.560% |
| 2026-05-15 | 27.40 | 27.41 | 27.40 | 27.41 | +3.473% | 6 | 277 | -13.280% |
| 2026-05-11 | 26.30 | 26.58 | 26.30 | 26.49 | -3.673% | 101 | 204 | -10.268% |
| 2026-05-04 | 27.50 | 27.50 | 27.50 | 27.50 | -3.846% | 1 | 204 | -13.564% |
| 2026-04-23 | 28.60 | 28.60 | 28.60 | 28.60 | -4.983% | 1 | 205 | -16.888% |
| 2026-04-15 | 30.10 | 30.10 | 30.10 | 30.10 | -0.166% | 3 | 205 | -21.030% |
| 2026-04-14 | 30.15 | 30.15 | 30.15 | 30.15 | -2.427% | 65 | 208 | -21.161% |
| 2026-04-13 | 31.00 | 31.00 | 30.90 | 30.90 | +0.914% | 2 | 206 | -23.074% |
| 2026-04-10 | 30.68 | 30.68 | 30.62 | 30.62 | -4.936% | 2 | 205 | -22.371% |
| 2026-04-06 | 32.21 | 32.21 | 32.21 | 32.21 | -1.649% | 15 | 203 | -26.203% |
| 2026-03-26 | 32.75 | 32.75 | 32.75 | 32.75 | +1.645% | 6 | 188 | -27.420% |
| 2026-03-23 | 32.22 | 32.22 | 32.22 | 32.22 | -0.739% | 1 | 188 | -26.226% |
| 2026-03-10 | 32.46 | 32.46 | 32.46 | 32.46 | -4.078% | 1 | 191 | -26.771% |
| 2026-03-02 | 34.24 | 34.24 | 33.84 | 33.84 | -3.590% | 2 | 190 | -29.758% |
| 2026-02-24 | 35.08 | 35.20 | 35.07 | 35.10 | +2.933% | 22 | 188 | -32.279% |
| 2026-02-18 | 34.01 | 34.15 | 34.00 | 34.10 | +0.324% | 10 | 177 | -30.293% |
| 2026-02-17 | 34.00 | 34.09 | 33.90 | 33.99 | -3.107% | 11 | 175 | -30.068% |
| 2026-02-12 | 34.93 | 35.24 | 34.90 | 35.08 | +2.874% | 16 | 173 | -32.241% |
| 2026-02-11 | 34.11 | 34.11 | 34.10 | 34.10 | +2.402% | 2 | 174 | -30.293% |
| 2026-02-09 | 33.30 | 33.30 | 33.30 | 33.30 | -6.983% | 1 | 173 | -28.619% |
| 2026-02-05 | 34.49 | 35.80 | 34.49 | 35.80 | +12.402% | 5 | 173 | -33.603% |
| 2026-02-04 | 31.85 | 31.85 | 31.85 | 31.85 | +6.096% | 5 | 172 | -25.369% |
| 2026-02-03 | 30.02 | 30.02 | 30.02 | 30.02 | +14.144% | 1 | 172 | -20.819% |
| 2026-01-26 | 26.30 | 26.30 | 26.30 | 26.30 | +0.420% | 4 | 171 | -9.620% |
| 2026-01-21 | 26.19 | 26.19 | 26.19 | 26.19 | +11.923% | 3 | 174 | -9.240% |
| 2026-01-15 | 23.40 | 23.40 | 23.40 | 23.40 | -4.684% | 7 | 174 | +1.581% |
| 2026-01-13 | 24.55 | 24.55 | 24.55 | 24.55 | -1.128% | 2 | 181 | -3.177% |
| 2026-01-12 | 24.83 | 24.83 | 24.83 | 24.83 | -0.918% | 2 | 181 | -4.269% |
| 2026-01-09 | 25.06 | 25.06 | 25.06 | 25.06 | -2.033% | 7 | 179 | -5.148% |
| 2026-01-08 | 25.58 | 25.58 | 25.58 | 25.58 | +2.731% | 7 | 172 | -7.076% |
| 2026-01-06 | 24.80 | 24.90 | 24.80 | 24.90 | +2.259% | 5 | 172 | -4.538% |
| 2026-01-05 | 24.35 | 24.35 | 24.35 | 24.35 | -7.555% | 2 | 169 | -2.382% |
| 2025-12-30 | 26.35 | 26.35 | 26.32 | 26.34 | -0.828% | 3 | 169 | -9.757% |
| 2025-12-26 | 26.56 | 26.56 | 26.56 | 26.56 | -3.803% | 6 | 168 | -10.505% |
| 2025-12-15 | 27.61 | 27.61 | 27.61 | 27.61 | +5.181% | 1 | 162 | -13.908% |
| 2025-12-12 | 26.20 | 26.25 | 26.20 | 26.25 | -1.869% | 25 | 162 | -9.448% |
| 2025-12-05 | 26.25 | 26.75 | 26.25 | 26.75 | -4.259% | 30 | 162 | -11.140% |
| 2025-12-01 | 27.90 | 27.94 | 27.89 | 27.94 | +4.371% | 4 | 156 | -14.925% |
| 2025-11-26 | 26.68 | 26.77 | 26.65 | 26.77 | -7.242% | 4 | 157 | -11.207% |
| 2025-11-21 | 28.86 | 28.86 | 28.86 | 28.86 | +11.429% | 18 | 157 | -17.637% |
| 2025-11-17 | 26.05 | 26.05 | 25.90 | 25.90 | +3.808% | 24 | 157 | -8.224% |
| 2025-11-14 | 24.80 | 24.95 | 24.80 | 24.95 | +3.355% | 8 | 133 | -4.729% |
| 2025-11-13 | 23.70 | 24.14 | 23.70 | 24.14 | +3.295% | 4 | 135 | -1.533% |
| 2025-11-12 | 22.70 | 23.43 | 22.70 | 23.37 | +5.270% | 8 | 137 | +1.712% |
| 2025-11-10 | 22.20 | 22.20 | 22.20 | 22.20 | -5.290% | 25 | 132 | +7.072% |
| 2025-11-07 | 23.44 | 23.44 | 23.44 | 23.44 | +2.448% | 12 | 107 | +1.408% |
| 2025-11-05 | 22.90 | 22.90 | 22.88 | 22.88 | -2.597% | 91 | 119 | +3.890% |
| 2025-11-04 | 22.77 | 23.65 | 22.75 | 23.49 | +9.869% | 113 | 187 | +1.192% |
| 2025-10-31 | 21.15 | 21.38 | 21.15 | 21.38 | -1.791% | 2 | 81 | +11.179% |
| 2025-10-30 | 21.63 | 21.87 | 21.53 | 21.77 | +2.931% | 4 | 81 | +9.187% |
| 2025-10-29 | 20.81 | 21.15 | 20.81 | 21.15 | +4.444% | 3 | 80 | +12.388% |
| 2025-10-28 | 20.16 | 20.60 | 20.16 | 20.25 | -0.978% | 6 | 80 | +17.383% |
| 2025-10-27 | 20.41 | 20.69 | 20.41 | 20.45 | -6.364% | 3 | 77 | +16.235% |
| 2025-10-24 | 21.75 | 22.05 | 21.68 | 21.84 | -1.666% | 14 | 77 | +8.837% |
| 2025-10-23 | 22.11 | 22.48 | 21.91 | 22.21 | -2.159% | 18 | 75 | +7.024% |
| 2025-10-22 | 22.23 | 22.70 | 22.23 | 22.70 | +4.608% | 4 | 73 | +4.714% |
| 2025-10-20 | 21.65 | 21.75 | 21.65 | 21.70 | -6.142% | 13 | 75 | +9.539% |
| 2025-10-17 | 23.00 | 23.12 | 23.00 | 23.12 | +10.095% | 8 | 62 | +2.811% |
| 2025-10-14 | 21.05 | 21.05 | 21.00 | 21.00 | +2.190% | 3 | 62 | +13.190% |
| 2025-10-13 | 20.40 | 20.59 | 20.29 | 20.55 | +9.834% | 10 | 59 | +15.669% |
| 2025-10-08 | 18.42 | 18.71 | 18.42 | 18.71 | +2.240% | 6 | 51 | +27.044% |
| 2025-10-07 | 18.50 | 18.50 | 18.30 | 18.30 | +5.476% | 7 | 45 | +29.891% |
| 2025-10-06 | 17.42 | 17.42 | 17.35 | 17.35 | -1.140% | 22 | 38 | +37.003% |
| 2025-10-03 | 17.45 | 17.55 | 17.45 | 17.55 | -6.150% | 6 | 16 | +35.442% |
| 2025-10-01 | 18.70 | 18.70 | 18.70 | 18.70 | -7.563% | 1 | 11 | +27.112% |
| 2025-09-26 | 20.23 | 20.23 | 20.23 | 20.23 | +0.898% | 5 | 11 | +17.499% |
| 2025-09-25 | 20.05 | 20.05 | 20.05 | 20.05 | +6.592% | 1 | 6 | +18.554% |
| 2025-09-15 | 18.81 | 18.81 | 18.81 | 18.81 | 0.000% | 5 | 5 | +26.369% |