IBIT280616P00015000
IBIT Jun 16 2028 15.00 Put
optionOPRA
EODOct 16, 2026
0.58USD+5.455%(+0.03)5Vol4,781OI
IBIT280616P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +5.455% | 5 | 4,781 | 0.000% |
| 2026-10-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 13 | 4,768 | +5.455% |
| 2026-10-05 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -16.923% | 2 | 4,770 | +7.407% |
| 2026-09-21 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 4,770 | -10.769% |
| 2026-09-18 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -21.951% | 25 | 4,790 | -9.375% |
| 2026-09-04 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -3.529% | 1 | 4,790 | -29.268% |
| 2026-08-31 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -22.018% | 1 | 4,790 | -31.765% |
| 2026-08-21 | 0.9700 | 1.0900 | 0.9700 | 1.0900 | -13.492% | 558 | 4,948 | -46.789% |
| 2026-08-13 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | +3.279% | 459 | 4,652 | -53.968% |
| 2026-08-11 | 1.2000 | 1.2600 | 1.2000 | 1.2200 | +11.927% | 491 | 4,716 | -52.459% |
| 2026-08-05 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | -2.679% | 135 | 4,848 | -46.789% |
| 2026-07-31 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +8.738% | 50 | 4,898 | -48.214% |
| 2026-07-27 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -6.364% | 1 | 4,897 | -43.689% |
| 2026-07-23 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | +6.796% | 149 | 5,014 | -47.273% |
| 2026-07-21 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -3.738% | 2 | 5,016 | -43.689% |
| 2026-07-20 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -10.084% | 80 | 5,016 | -45.794% |
| 2026-07-13 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -2.459% | 8 | 5,009 | -51.261% |
| 2026-07-09 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +0.826% | 100 | 5,029 | -52.459% |
| 2026-07-06 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -11.029% | 60 | 5,029 | -52.066% |
| 2026-06-30 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.857% | 1 | 5,029 | -57.353% |
| 2026-06-25 | 1.5200 | 1.5200 | 1.4000 | 1.4000 | -2.778% | 105 | 5,028 | -58.571% |
| 2026-06-24 | 1.3800 | 1.4500 | 1.3800 | 1.4400 | +7.463% | 300 | 5,238 | -59.722% |
| 2026-06-18 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -8.219% | 101 | 5,318 | -56.716% |
| 2026-06-09 | 1.5400 | 1.5400 | 1.4600 | 1.4600 | -7.595% | 11 | 5,323 | -60.274% |
| 2026-06-05 | 1.6300 | 1.6300 | 1.5800 | 1.5800 | +33.898% | 95 | 5,311 | -63.291% |
| 2026-05-26 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -3.279% | 2 | 5,312 | -50.847% |
| 2026-05-20 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -5.426% | 1 | 5,312 | -52.459% |
| 2026-05-18 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -0.769% | 10 | 5,322 | -55.039% |
| 2026-05-15 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 50 | 5,322 | -55.385% |
| 2026-05-12 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -0.735% | 1 | 5,323 | -57.037% |
| 2026-05-06 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | -2.158% | 52 | 5,323 | -57.353% |
| 2026-05-05 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -0.714% | 20 | 5,323 | -58.273% |
| 2026-05-04 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 3 | 5,324 | -58.571% |
| 2026-04-30 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | -3.333% | 5 | 5,321 | -60.000% |
| 2026-04-28 | 1.4800 | 1.5000 | 1.4600 | 1.5000 | 0.000% | 84 | 5,365 | -61.333% |
| 2026-04-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 89 | 5,454 | -61.333% |
| 2026-04-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 5,455 | -61.333% |
| 2026-04-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.846% | 5 | 5,455 | -61.333% |
| 2026-04-20 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +1.299% | 1 | 5,455 | -62.821% |
| 2026-04-17 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -3.750% | 1 | 5,454 | -62.338% |
| 2026-04-15 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | -8.571% | 26 | 5,454 | -63.750% |
| 2026-04-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 500 | 5,754 | -66.857% |
| 2026-04-10 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 0.000% | 1,763 | 5,755 | -66.857% |
| 2026-04-08 | 1.8300 | 1.8300 | 1.7500 | 1.7500 | -8.377% | 5,312 | 5,769 | -66.857% |
| 2026-04-07 | 1.9700 | 1.9700 | 1.9000 | 1.9100 | -1.546% | 3,529 | 9,525 | -69.634% |
| 2026-04-06 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -4.902% | 2 | 12,239 | -70.103% |
| 2026-04-02 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +0.990% | 1 | 12,241 | -71.569% |
| 2026-03-31 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | +0.498% | 2 | 12,241 | -71.287% |
| 2026-03-30 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | -1.951% | 37 | 12,240 | -71.144% |
| 2026-03-27 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +4.061% | 3 | 12,277 | -71.707% |
| 2026-03-25 | 1.9300 | 1.9700 | 1.9300 | 1.9700 | 0.000% | 2 | 12,280 | -70.558% |
| 2026-03-19 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +4.233% | 2 | 12,280 | -70.558% |
| 2026-03-17 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | -2.073% | 7 | 12,278 | -69.312% |
| 2026-03-16 | 1.9200 | 1.9700 | 1.9100 | 1.9300 | -6.311% | 135 | 12,273 | -69.948% |
| 2026-03-11 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +2.488% | 2 | 12,404 | -71.845% |
| 2026-03-10 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +1.005% | 8 | 12,406 | -71.144% |
| 2026-03-05 | 1.9400 | 2.0200 | 1.9400 | 1.9900 | +2.051% | 11 | 12,409 | -70.854% |
| 2026-03-04 | 1.9700 | 1.9700 | 1.9300 | 1.9500 | -7.583% | 13 | 12,408 | -70.256% |
| 2026-03-03 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | +2.927% | 2 | 12,407 | -72.512% |
| 2026-03-02 | 2.0900 | 2.0900 | 2.0400 | 2.0500 | -3.756% | 10 | 12,406 | -71.707% |
| 2026-02-27 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +3.902% | 50 | 12,398 | -72.770% |
| 2026-02-26 | 2.1100 | 2.1100 | 2.0500 | 2.0500 | -0.485% | 158 | 12,398 | -71.707% |
| 2026-02-25 | 2.1300 | 2.1300 | 2.0600 | 2.0600 | -7.207% | 52 | 12,450 | -71.845% |
| 2026-02-24 | 2.1900 | 2.2200 | 2.1800 | 2.2200 | -1.333% | 129 | 12,450 | -73.874% |
| 2026-02-23 | 2.1500 | 2.2500 | 2.1200 | 2.2500 | +11.386% | 357 | 12,428 | -74.222% |
| 2026-02-20 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | -3.349% | 26 | 12,575 | -71.287% |
| 2026-02-19 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | -0.476% | 11 | 12,550 | -72.249% |
| 2026-02-18 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 0.000% | 251 | 12,550 | -72.381% |
| 2026-02-17 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | +1.449% | 7 | 12,519 | -72.381% |
| 2026-02-13 | 2.1400 | 2.1400 | 2.0400 | 2.0700 | -4.608% | 36 | 12,531 | -71.981% |
| 2026-02-12 | 2.1300 | 2.2000 | 2.1300 | 2.1700 | +1.878% | 97 | 12,531 | -73.272% |
| 2026-02-11 | 2.0900 | 2.1600 | 2.0900 | 2.1300 | +3.398% | 106 | 12,730 | -72.770% |
| 2026-02-10 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | -0.483% | 12 | 12,676 | -71.845% |
| 2026-02-06 | 2.2000 | 2.2000 | 2.0300 | 2.0700 | -13.389% | 179 | 12,675 | -71.981% |
| 2026-02-05 | 1.9400 | 2.3900 | 1.9400 | 2.3900 | +25.789% | 643 | 12,562 | -75.732% |
| 2026-02-04 | 1.8800 | 1.9100 | 1.8600 | 1.9000 | +3.825% | 10,833 | 12,472 | -69.474% |
| 2026-02-03 | 1.8000 | 1.8400 | 1.8000 | 1.8300 | +5.780% | 16 | 21,077 | -68.306% |
| 2026-02-02 | 1.5500 | 1.7300 | 1.5500 | 1.7300 | +8.805% | 29 | 21,076 | -66.474% |
| 2026-01-30 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +6.000% | 3 | 21,077 | -63.522% |
| 2026-01-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 21,077 | -61.333% |
| 2026-01-26 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | +2.041% | 12 | 21,076 | -61.333% |
| 2026-01-20 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | +4.255% | 8 | 21,076 | -60.544% |
| 2026-01-16 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +5.224% | 10 | 21,076 | -58.865% |
| 2026-01-15 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1.471% | 7 | 21,076 | -56.716% |
| 2026-01-12 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | -4.225% | 21 | 21,076 | -57.353% |
| 2026-01-09 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | -2.740% | 250 | 21,076 | -59.155% |
| 2026-01-08 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +2.098% | 2 | 21,076 | -60.274% |
| 2026-01-05 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -6.536% | 1 | 21,075 | -59.441% |
| 2025-12-31 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +1.325% | 3 | 21,075 | -62.092% |
| 2025-12-30 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -5.625% | 1 | 21,075 | -61.589% |
| 2025-12-26 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 0.000% | 110 | 21,075 | -63.750% |
| 2025-12-24 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 1 | 21,075 | -63.750% |
| 2025-12-23 | 1.5000 | 1.6100 | 1.4700 | 1.5000 | -0.662% | 7,198 | 21,075 | -61.333% |
| 2025-12-19 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -3.205% | 1 | 14,035 | -61.589% |
| 2025-12-15 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -2.500% | 1 | 14,035 | -62.821% |
| 2025-12-12 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +4.575% | 1 | 14,035 | -63.750% |
| 2025-12-10 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -1.290% | 2 | 14,035 | -62.092% |
| 2025-12-09 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 2 | 14,035 | -62.581% |
| 2025-12-08 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.727% | 1 | 14,033 | -62.581% |
| 2025-12-05 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +1.258% | 1 | 14,032 | -63.975% |
| 2025-12-03 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | +2.581% | 3,500 | 14,032 | -63.522% |
| 2025-12-02 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 1 | 10,643 | -62.581% |
| 2025-12-01 | 1.7200 | 1.7500 | 1.5500 | 1.5500 | +3.333% | 23 | 10,644 | -62.581% |
| 2025-11-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 1 | 10,629 | -61.333% |
| 2025-11-26 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 1 | 10,628 | -63.750% |
| 2025-11-25 | 1.7000 | 1.7000 | 1.6200 | 1.7000 | +6.250% | 104 | 10,628 | -65.882% |
| 2025-11-24 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | -1.840% | 2 | 10,524 | -63.750% |
| 2025-11-21 | 1.6100 | 1.6600 | 1.6100 | 1.6300 | +2.516% | 16 | 10,523 | -64.417% |
| 2025-11-20 | 1.5800 | 1.7200 | 1.5600 | 1.5900 | 0.000% | 10,518 | 0 | -63.522% |