IBIT280616P00025000
IBIT Jun 16 2028 25.00 Put
optionOPRA
EODOct 16, 2026
1.62USD-2.410%(-0.04)1Vol1,357OI
IBIT280616P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.410% | 1 | 1,356 | 0.000% |
| 2026-10-15 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +6.410% | 30 | 1,356 | -2.410% |
| 2026-10-14 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -2.500% | 2 | 1,354 | +3.846% |
| 2026-10-12 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -4.762% | 40 | 1,314 | +1.250% |
| 2026-10-09 | 1.7800 | 1.7800 | 1.5700 | 1.6800 | 0.000% | 500 | 989 | -3.571% |
| 2026-10-08 | 1.7300 | 1.7300 | 1.6800 | 1.6800 | -5.618% | 120 | 989 | -3.571% |
| 2026-09-29 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -6.316% | 4 | 993 | -8.989% |
| 2026-09-24 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -1.042% | 2 | 995 | -14.737% |
| 2026-09-23 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -0.518% | 1 | 995 | -15.625% |
| 2026-09-22 | 1.8800 | 1.9500 | 1.8800 | 1.9300 | +1.579% | 22 | 995 | -16.062% |
| 2026-09-21 | 1.9700 | 1.9700 | 1.9000 | 1.9000 | -22.449% | 112 | 1,101 | -14.737% |
| 2026-09-08 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +4.255% | 1 | 1,101 | -33.878% |
| 2026-09-04 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -4.082% | 1 | 1,101 | -31.064% |
| 2026-09-02 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 0.000% | 1 | 1,102 | -33.878% |
| 2026-09-01 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -7.547% | 2 | 1,102 | -33.878% |
| 2026-08-28 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -3.636% | 1 | 1,102 | -38.868% |
| 2026-08-26 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -2.482% | 100 | 1,002 | -41.091% |
| 2026-08-25 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -2.759% | 2 | 1,002 | -42.553% |
| 2026-08-21 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | -8.517% | 3 | 1,005 | -44.138% |
| 2026-08-20 | 3.1600 | 3.1700 | 3.1600 | 3.1700 | -6.765% | 2 | 1,006 | -48.896% |
| 2026-08-19 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | -4.762% | 7 | 1,004 | -52.353% |
| 2026-08-12 | 3.5200 | 3.5700 | 3.5000 | 3.5700 | +4.082% | 250 | 925 | -54.622% |
| 2026-08-10 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +2.388% | 1 | 925 | -52.770% |
| 2026-08-04 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 1 | 926 | -51.642% |
| 2026-07-31 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.343% | 1 | 925 | -52.353% |
| 2026-07-23 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +3.459% | 1 | 926 | -50.760% |
| 2026-07-21 | 3.1800 | 3.1900 | 3.1800 | 3.1800 | -2.454% | 17 | 921 | -49.057% |
| 2026-07-20 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -1.212% | 1 | 920 | -50.307% |
| 2026-07-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -3.509% | 2 | 918 | -50.909% |
| 2026-07-14 | 3.4500 | 3.4500 | 3.4100 | 3.4200 | -7.568% | 15 | 930 | -52.632% |
| 2026-07-13 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | +1.928% | 4 | 932 | -56.216% |
| 2026-07-07 | 3.6500 | 3.6500 | 3.6100 | 3.6300 | -0.820% | 14 | 940 | -55.372% |
| 2026-07-06 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -9.181% | 2 | 938 | -55.738% |
| 2026-07-01 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -5.176% | 2 | 940 | -59.801% |
| 2026-06-30 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -0.468% | 6 | 936 | -61.882% |
| 2026-06-29 | 4.1900 | 4.2700 | 4.1900 | 4.2700 | -1.157% | 2 | 936 | -62.061% |
| 2026-06-25 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +0.699% | 2 | 937 | -62.500% |
| 2026-06-24 | 4.1500 | 4.2900 | 4.1500 | 4.2900 | +10.000% | 12 | 945 | -62.238% |
| 2026-06-23 | 3.9000 | 3.9200 | 3.9000 | 3.9000 | +3.723% | 4 | 944 | -58.462% |
| 2026-06-17 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +3.014% | 2 | 943 | -56.915% |
| 2026-06-15 | 3.6500 | 3.6600 | 3.6500 | 3.6500 | -15.116% | 5 | 939 | -55.616% |
| 2026-06-08 | 4.1700 | 4.3000 | 4.1700 | 4.3000 | -6.522% | 5 | 941 | -62.326% |
| 2026-06-05 | 4.5200 | 4.6000 | 4.3500 | 4.6000 | +9.524% | 26 | 915 | -64.783% |
| 2026-06-04 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +10.526% | 4 | 915 | -61.429% |
| 2026-06-03 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -1.299% | 5 | 912 | -57.368% |
| 2026-06-02 | 3.6500 | 3.8500 | 3.6500 | 3.8500 | +11.594% | 4 | 909 | -57.922% |
| 2026-06-01 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +6.154% | 1 | 909 | -53.043% |
| 2026-05-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 1 | 910 | -50.154% |
| 2026-05-21 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.402% | 2 | 910 | -50.154% |
| 2026-05-20 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -4.585% | 1 | 910 | -51.351% |
| 2026-05-08 | 3.4800 | 3.5000 | 3.4800 | 3.4900 | -0.852% | 51 | 911 | -53.582% |
| 2026-05-07 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | -0.845% | 5 | 912 | -53.977% |
| 2026-05-04 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -2.204% | 1 | 912 | -54.366% |
| 2026-05-01 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | -1.090% | 2 | 914 | -55.372% |
| 2026-04-23 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -3.421% | 22 | 929 | -55.858% |
| 2026-04-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.797% | 1 | 929 | -57.368% |
| 2026-04-20 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | +1.804% | 2 | 928 | -58.987% |
| 2026-04-17 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | -5.366% | 9 | 927 | -58.247% |
| 2026-04-15 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | -3.529% | 3 | 928 | -60.488% |
| 2026-04-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.299% | 1 | 931 | -61.882% |
| 2026-04-13 | 4.3800 | 4.3800 | 4.3500 | 4.3500 | +0.928% | 2 | 932 | -62.759% |
| 2026-04-10 | 4.5200 | 4.5200 | 4.3100 | 4.3100 | -4.222% | 7 | 932 | -62.413% |
| 2026-04-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -9.457% | 1 | 937 | -64.000% |
| 2026-04-07 | 4.9800 | 4.9800 | 4.9700 | 4.9700 | -1.584% | 10 | 937 | -67.404% |
| 2026-03-31 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -1.942% | 1 | 930 | -67.921% |
| 2026-03-30 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | -0.771% | 2 | 931 | -68.544% |
| 2026-03-27 | 5.2000 | 5.3000 | 5.1900 | 5.1900 | +7.900% | 11 | 933 | -68.786% |
| 2026-03-25 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | -2.236% | 4 | 930 | -66.320% |
| 2026-03-24 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | -1.600% | 5 | 934 | -67.073% |
| 2026-03-20 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | -2.913% | 46 | 934 | -67.600% |
| 2026-03-18 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +8.421% | 120 | 957 | -68.544% |
| 2026-03-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -3.061% | 1 | 1,077 | -65.895% |
| 2026-03-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.922% | 10 | 1,078 | -66.939% |
| 2026-03-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.592% | 4 | 1,078 | -68.235% |
| 2026-03-11 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -2.124% | 100 | 1,090 | -68.047% |
| 2026-03-09 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -1.521% | 1 | 1,190 | -68.726% |
| 2026-03-06 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +6.263% | 2 | 1,191 | -69.202% |
| 2026-03-05 | 4.9300 | 4.9500 | 4.9200 | 4.9500 | +4.211% | 58 | 1,193 | -67.273% |
| 2026-03-04 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -10.377% | 1 | 1,190 | -65.895% |
| 2026-03-03 | 5.3400 | 5.4000 | 5.1600 | 5.3000 | +2.119% | 26 | 1,190 | -69.434% |
| 2026-03-02 | 5.1000 | 5.1900 | 5.0600 | 5.1900 | -3.889% | 204 | 1,211 | -68.786% |
| 2026-02-27 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | +3.846% | 11 | 1,117 | -70.000% |
| 2026-02-26 | 5.3200 | 5.3200 | 5.2000 | 5.2000 | +0.580% | 12 | 1,122 | -68.846% |
| 2026-02-25 | 5.3000 | 5.3000 | 5.0500 | 5.1700 | -6.000% | 121 | 1,075 | -68.665% |
| 2026-02-24 | 5.5700 | 5.6000 | 5.4000 | 5.5000 | 0.000% | 406 | 1,075 | -70.545% |
| 2026-02-23 | 5.3900 | 5.5000 | 5.3900 | 5.5000 | +5.769% | 29 | 681 | -70.545% |
| 2026-02-20 | 5.1000 | 5.3100 | 5.1000 | 5.2000 | -0.952% | 13 | 674 | -68.846% |
| 2026-02-19 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | -1.316% | 238 | 663 | -69.143% |
| 2026-02-18 | 5.2000 | 5.3300 | 5.2000 | 5.3200 | +1.721% | 114 | 427 | -69.549% |
| 2026-02-17 | 5.2000 | 5.2300 | 5.2000 | 5.2300 | +0.965% | 41 | 450 | -69.025% |
| 2026-02-13 | 5.1600 | 5.1800 | 5.0800 | 5.1800 | -4.604% | 7 | 404 | -68.726% |
| 2026-02-12 | 5.2200 | 5.5000 | 5.2200 | 5.4300 | +2.841% | 6 | 404 | -70.166% |
| 2026-02-11 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +6.667% | 2 | 400 | -69.318% |
| 2026-02-09 | 5.0900 | 5.0900 | 4.9500 | 4.9500 | -1.000% | 40 | 398 | -67.273% |
| 2026-02-06 | 5.2000 | 5.2000 | 4.9900 | 5.0000 | -13.793% | 9 | 368 | -67.600% |
| 2026-02-05 | 4.7000 | 5.8200 | 4.7000 | 5.8000 | +26.638% | 239 | 369 | -72.069% |
| 2026-02-04 | 4.5000 | 4.6400 | 4.5000 | 4.5800 | -0.435% | 36 | 209 | -64.629% |
| 2026-02-03 | 4.3500 | 4.6000 | 4.2400 | 4.6000 | +9.524% | 41 | 191 | -64.783% |
| 2026-02-02 | 4.1700 | 4.2000 | 4.1000 | 4.2000 | +9.948% | 36 | 177 | -61.429% |
| 2026-01-30 | 3.8500 | 3.9200 | 3.8000 | 3.8200 | +1.326% | 61 | 163 | -57.592% |
| 2026-01-29 | 3.8000 | 3.8000 | 3.7500 | 3.7700 | +9.593% | 23 | 158 | -57.029% |
| 2026-01-28 | 3.4500 | 3.4700 | 3.4400 | 3.4400 | -1.994% | 3 | 197 | -52.907% |
| 2026-01-27 | 3.4000 | 3.5100 | 3.4000 | 3.5100 | -1.127% | 6 | 195 | -53.846% |
| 2026-01-26 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +5.341% | 2 | 195 | -54.366% |
| 2026-01-23 | 3.5000 | 3.5000 | 3.3400 | 3.3700 | +0.597% | 7 | 195 | -51.929% |
| 2026-01-22 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -0.593% | 1 | 193 | -51.642% |
| 2026-01-21 | 3.4400 | 3.4400 | 3.3700 | 3.3700 | -0.882% | 6 | 192 | -51.929% |
| 2026-01-20 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | +5.919% | 3 | 190 | -52.353% |
| 2026-01-16 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -2.727% | 1 | 186 | -49.533% |
| 2026-01-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -0.901% | 5 | 186 | -50.909% |
| 2026-01-09 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | -0.597% | 6 | 191 | -51.351% |
| 2026-01-07 | 3.3400 | 3.3600 | 3.3400 | 3.3500 | +1.515% | 8 | 186 | -51.642% |
| 2026-01-05 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -8.333% | 2 | 179 | -50.909% |
| 2025-12-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 1 | 179 | -55.000% |
| 2025-12-26 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.413% | 10 | 179 | -56.216% |
| 2025-12-23 | 3.5000 | 3.7300 | 3.5000 | 3.5100 | -6.897% | 64 | 169 | -53.846% |
| 2025-12-17 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -0.528% | 1 | 123 | -57.029% |
| 2025-12-16 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -2.067% | 1 | 123 | -57.256% |
| 2025-12-15 | 3.7200 | 3.8900 | 3.7200 | 3.8700 | +5.450% | 18 | 122 | -58.140% |
| 2025-12-12 | 3.6500 | 3.7400 | 3.6500 | 3.6700 | -0.542% | 7 | 105 | -55.858% |
| 2025-12-08 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | -2.895% | 31 | 104 | -56.098% |
| 2025-12-05 | 3.7200 | 3.8000 | 3.7200 | 3.8000 | +5.556% | 51 | 104 | -57.368% |
| 2025-12-04 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.370% | 1 | 53 | -55.000% |
| 2025-12-02 | 3.7900 | 3.7900 | 3.6000 | 3.6500 | -9.877% | 13 | 53 | -55.616% |
| 2025-12-01 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.000% | 2 | 40 | -60.000% |
| 2025-11-28 | 3.5800 | 3.7500 | 3.5800 | 3.7500 | -2.597% | 6 | 42 | -56.800% |
| 2025-11-26 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.098% | 1 | 37 | -57.922% |
| 2025-11-25 | 3.8000 | 4.1000 | 3.8000 | 4.1000 | +9.333% | 11 | 37 | -60.488% |
| 2025-11-24 | 3.8200 | 3.8200 | 3.7500 | 3.7500 | -8.537% | 25 | 27 | -56.800% |
| 2025-11-21 | 4.1000 | 4.1000 | 4.0700 | 4.1000 | +4.061% | 5 | 7 | -60.488% |
| 2025-11-20 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 0.000% | 6 | 0 | -58.883% |