IBIT280616P00020000
IBIT Jun 16 2028 20.00 Put
optionOPRA
InactiveOct 8, 2026
0.96USD-12.727%(-0.14)1Vol2,249OI
IBIT280616P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -12.727% | 1 | 2,250 | 0.000% |
| 2026-09-28 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | -2.655% | 2 | 2,251 | -12.727% |
| 2026-09-25 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -4.237% | 1 | 2,251 | -15.044% |
| 2026-09-21 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -16.312% | 5 | 2,252 | -18.644% |
| 2026-09-15 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -6.000% | 1 | 2,251 | -31.915% |
| 2026-09-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 5 | 2,251 | -36.000% |
| 2026-09-02 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +3.333% | 3 | 2,250 | -38.065% |
| 2026-08-31 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | -16.667% | 12 | 2,262 | -36.000% |
| 2026-08-25 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +1.695% | 1 | 2,262 | -46.667% |
| 2026-08-21 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | -20.270% | 2 | 2,263 | -45.763% |
| 2026-08-17 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 0.000% | 1 | 2,263 | -56.757% |
| 2026-08-11 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | +9.901% | 480 | 1,831 | -56.757% |
| 2026-08-06 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | +1.508% | 965 | 1,003 | -52.475% |
| 2026-08-05 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | -1.485% | 480 | 630 | -51.759% |
| 2026-08-03 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +0.498% | 10 | 630 | -52.475% |
| 2026-07-29 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +2.551% | 1 | 630 | -52.239% |
| 2026-07-27 | 1.8700 | 1.9600 | 1.8700 | 1.9600 | -2.000% | 10 | 630 | -51.020% |
| 2026-07-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +0.503% | 1 | 631 | -52.000% |
| 2026-07-23 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +5.291% | 1 | 632 | -51.759% |
| 2026-07-21 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | -5.025% | 6 | 627 | -49.206% |
| 2026-07-20 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -1.485% | 2 | 629 | -51.759% |
| 2026-07-16 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -7.763% | 1 | 628 | -52.475% |
| 2026-07-06 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -13.095% | 10 | 618 | -56.164% |
| 2026-06-30 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -4.183% | 1 | 617 | -61.905% |
| 2026-06-25 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +8.678% | 1 | 618 | -63.498% |
| 2026-06-18 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -7.985% | 1 | 619 | -60.331% |
| 2026-06-08 | 2.6400 | 2.6400 | 2.6300 | 2.6300 | -10.239% | 3 | 621 | -63.498% |
| 2026-06-05 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +9.738% | 1 | 633 | -67.235% |
| 2026-06-04 | 2.7000 | 2.7100 | 2.6700 | 2.6700 | +5.118% | 15 | 618 | -64.045% |
| 2026-06-03 | 2.5500 | 2.5500 | 2.5300 | 2.5400 | +7.627% | 27 | 645 | -62.205% |
| 2026-06-02 | 2.2700 | 2.3600 | 2.2700 | 2.3600 | +7.763% | 160 | 704 | -59.322% |
| 2026-05-28 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | +0.459% | 6 | 709 | -56.164% |
| 2026-05-26 | 2.1000 | 2.1800 | 2.0900 | 2.1800 | -2.242% | 4 | 709 | -55.963% |
| 2026-05-18 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 0.000% | 1 | 710 | -56.951% |
| 2026-05-14 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 0.000% | 1 | 711 | -56.951% |
| 2026-05-12 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -0.446% | 1 | 710 | -56.951% |
| 2026-05-11 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +2.752% | 3 | 713 | -57.143% |
| 2026-05-07 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -4.803% | 1 | 714 | -55.963% |
| 2026-05-05 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -3.376% | 2 | 713 | -58.079% |
| 2026-05-01 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -4.049% | 2 | 711 | -59.494% |
| 2026-04-28 | 2.4700 | 2.4800 | 2.4700 | 2.4700 | -0.803% | 178 | 622 | -61.134% |
| 2026-04-22 | 2.5100 | 2.5100 | 2.4900 | 2.4900 | -4.231% | 2 | 622 | -61.446% |
| 2026-04-17 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.797% | 5 | 620 | -63.077% |
| 2026-04-14 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -6.757% | 1 | 625 | -65.217% |
| 2026-04-13 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +0.680% | 10 | 625 | -67.568% |
| 2026-04-10 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | -5.161% | 11 | 625 | -67.347% |
| 2026-04-08 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | -1.587% | 41 | 625 | -69.032% |
| 2026-04-06 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.963% | 1 | 625 | -69.524% |
| 2026-04-01 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -2.959% | 1 | 627 | -70.732% |
| 2026-03-31 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -3.429% | 3 | 627 | -71.598% |
| 2026-03-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +9.375% | 5 | 627 | -72.571% |
| 2026-03-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 2 | 622 | -70.000% |
| 2026-03-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.515% | 5 | 624 | -70.462% |
| 2026-03-18 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | +4.101% | 9 | 625 | -70.909% |
| 2026-03-17 | 3.2500 | 3.2500 | 3.1700 | 3.1700 | -0.938% | 5 | 627 | -69.716% |
| 2026-03-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -6.706% | 11 | 623 | -70.000% |
| 2026-03-10 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -0.291% | 1 | 650 | -72.012% |
| 2026-03-06 | 3.3700 | 3.4400 | 3.3700 | 3.4400 | +8.861% | 2 | 651 | -72.093% |
| 2026-03-04 | 3.1800 | 3.2500 | 3.1500 | 3.1600 | -7.602% | 413 | 649 | -69.620% |
| 2026-03-02 | 3.4400 | 3.4400 | 3.4100 | 3.4200 | -3.662% | 4 | 596 | -71.930% |
| 2026-02-27 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +3.198% | 75 | 595 | -72.958% |
| 2026-02-25 | 3.5200 | 3.5400 | 3.4000 | 3.4400 | -6.011% | 38 | 683 | -72.093% |
| 2026-02-24 | 3.6500 | 3.7000 | 3.6500 | 3.6600 | 0.000% | 87 | 683 | -73.770% |
| 2026-02-23 | 3.5500 | 3.6600 | 3.5500 | 3.6600 | +4.571% | 6 | 633 | -73.770% |
| 2026-02-19 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 1 | 637 | -72.571% |
| 2026-02-18 | 3.5000 | 3.5500 | 3.4000 | 3.5500 | +2.899% | 166 | 637 | -72.958% |
| 2026-02-17 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | +4.545% | 13 | 771 | -72.174% |
| 2026-02-13 | 3.7500 | 3.7500 | 3.3000 | 3.3000 | -9.589% | 205 | 727 | -70.909% |
| 2026-02-12 | 3.4800 | 3.6500 | 3.4500 | 3.6500 | +3.399% | 19 | 727 | -73.699% |
| 2026-02-11 | 3.5800 | 3.5900 | 3.5000 | 3.5300 | +6.970% | 231 | 885 | -72.805% |
| 2026-02-09 | 3.4000 | 3.4500 | 3.3000 | 3.3000 | 0.000% | 31 | 774 | -70.909% |
| 2026-02-06 | 3.4000 | 3.5500 | 3.3000 | 3.3000 | -16.031% | 19 | 754 | -70.909% |
| 2026-02-05 | 3.3300 | 3.9300 | 3.3300 | 3.9300 | +28.852% | 183 | 750 | -75.573% |
| 2026-02-04 | 2.9900 | 3.1100 | 2.9900 | 3.0500 | +3.041% | 282 | 844 | -68.525% |
| 2026-02-03 | 2.8400 | 3.0000 | 2.8400 | 2.9600 | +6.093% | 56 | 859 | -67.568% |
| 2026-02-02 | 2.6700 | 2.8000 | 2.6300 | 2.7900 | +8.560% | 61 | 821 | -65.591% |
| 2026-01-30 | 2.5400 | 2.5700 | 2.5400 | 2.5700 | +0.784% | 147 | 761 | -62.646% |
| 2026-01-29 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | +11.842% | 260 | 614 | -62.353% |
| 2026-01-23 | 2.2700 | 2.2800 | 2.2700 | 2.2800 | +0.441% | 11 | 433 | -57.895% |
| 2026-01-22 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -3.404% | 5 | 422 | -57.709% |
| 2026-01-21 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | +1.293% | 22 | 417 | -59.149% |
| 2026-01-20 | 2.2800 | 2.3200 | 2.2800 | 2.3200 | +7.907% | 18 | 435 | -58.621% |
| 2026-01-15 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | +1.415% | 26 | 427 | -55.349% |
| 2026-01-14 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | -3.636% | 21 | 405 | -54.717% |
| 2026-01-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -2.655% | 6 | 416 | -56.364% |
| 2026-01-09 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | +0.444% | 10 | 416 | -57.522% |
| 2026-01-06 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -1.316% | 2 | 416 | -57.333% |
| 2026-01-05 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -4.202% | 12 | 426 | -57.895% |
| 2026-01-02 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -2.058% | 1 | 426 | -59.664% |
| 2025-12-31 | 2.4300 | 2.4400 | 2.4300 | 2.4300 | +0.830% | 5 | 426 | -60.494% |
| 2025-12-30 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +4.329% | 3 | 426 | -60.166% |
| 2025-12-29 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -7.229% | 4 | 423 | -58.442% |
| 2025-12-24 | 2.5200 | 2.5700 | 2.4900 | 2.4900 | -2.734% | 6 | 422 | -61.446% |
| 2025-12-23 | 2.3900 | 2.6500 | 2.3900 | 2.5600 | +11.304% | 6 | 422 | -62.500% |
| 2025-12-22 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -7.631% | 1 | 421 | -58.261% |
| 2025-12-19 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -2.353% | 10 | 421 | -61.446% |
| 2025-12-18 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +0.394% | 20 | 411 | -62.353% |
| 2025-12-17 | 2.5600 | 2.5600 | 2.4900 | 2.5400 | -1.550% | 9 | 391 | -62.205% |
| 2025-12-15 | 2.4500 | 2.6000 | 2.4500 | 2.5800 | +4.453% | 17 | 388 | -62.791% |
| 2025-12-12 | 2.5100 | 2.5100 | 2.4300 | 2.4700 | +4.219% | 105 | 371 | -61.134% |
| 2025-12-10 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | -1.660% | 4 | 268 | -59.494% |
| 2025-12-09 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 0.000% | 1 | 264 | -60.166% |
| 2025-12-05 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -0.413% | 3 | 264 | -60.166% |
| 2025-12-04 | 2.4600 | 2.5100 | 2.3400 | 2.4200 | +0.833% | 94 | 261 | -60.331% |
| 2025-12-03 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | +2.128% | 20 | 229 | -60.000% |
| 2025-12-02 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | -12.313% | 3 | 227 | -59.149% |
| 2025-12-01 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -0.741% | 1 | 225 | -64.179% |
| 2025-11-25 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | +6.719% | 2 | 225 | -64.444% |
| 2025-11-24 | 2.6500 | 2.6500 | 2.5300 | 2.5300 | -12.759% | 30 | 224 | -62.055% |
| 2025-11-21 | 2.6500 | 2.9000 | 2.5500 | 2.9000 | +11.969% | 203 | 205 | -66.897% |
| 2025-11-20 | 2.5000 | 2.5900 | 2.5000 | 2.5900 | 0.000% | 5 | 0 | -62.934% |