IBIT280616P00035000
IBIT Jun 16 2028 35.00 Put
optionOPRA
EODOct 15, 2026
4.15USD+1.467%(+0.06)1Vol2,260OI
IBIT280616P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.467% | 1 | 2,260 | 0.000% |
| 2026-10-14 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -0.244% | 1 | 2,260 | +1.467% |
| 2026-10-08 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | +5.128% | 211 | 2,320 | +1.220% |
| 2026-10-07 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.704% | 61 | 2,320 | +6.410% |
| 2026-09-29 | 4.1000 | 4.1300 | 4.0500 | 4.0500 | -4.706% | 10 | 2,328 | +2.469% |
| 2026-09-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -0.701% | 1 | 2,328 | -2.353% |
| 2026-09-25 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -2.059% | 1 | 2,329 | -3.037% |
| 2026-09-23 | 4.3400 | 4.3700 | 4.3400 | 4.3700 | +4.296% | 2 | 2,411 | -5.034% |
| 2026-09-22 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -0.711% | 1 | 2,412 | -0.955% |
| 2026-09-21 | 4.3500 | 4.3500 | 4.2200 | 4.2200 | -9.052% | 129 | 2,430 | -1.659% |
| 2026-09-18 | 4.8500 | 4.8500 | 4.6400 | 4.6400 | -9.020% | 339 | 2,170 | -10.560% |
| 2026-09-17 | 5.1800 | 5.1800 | 5.1000 | 5.1000 | -3.774% | 11 | 2,161 | -18.627% |
| 2026-09-15 | 5.3100 | 5.3100 | 5.3000 | 5.3000 | -0.935% | 3 | 2,160 | -21.698% |
| 2026-09-11 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 0.000% | 1 | 2,160 | -22.430% |
| 2026-09-04 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +0.943% | 1 | 2,160 | -22.430% |
| 2026-09-03 | 5.3500 | 5.4000 | 5.3000 | 5.3000 | -3.636% | 241 | 2,206 | -21.698% |
| 2026-09-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 1 | 2,269 | -24.545% |
| 2026-09-01 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | +2.941% | 167 | 2,281 | -25.893% |
| 2026-08-31 | 5.5600 | 5.5600 | 5.4400 | 5.4400 | -4.561% | 6 | 2,283 | -23.713% |
| 2026-08-27 | 6.0400 | 6.0400 | 5.7000 | 5.7000 | -2.564% | 2 | 2,321 | -27.193% |
| 2026-08-26 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -0.679% | 100 | 2,221 | -29.060% |
| 2026-08-24 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -3.443% | 1 | 2,221 | -29.542% |
| 2026-08-21 | 6.1500 | 6.1500 | 6.0500 | 6.1000 | -6.442% | 267 | 2,225 | -31.967% |
| 2026-08-20 | 6.6600 | 6.6700 | 6.5000 | 6.5200 | -9.192% | 4 | 2,235 | -36.350% |
| 2026-08-19 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -5.526% | 1 | 2,226 | -42.201% |
| 2026-08-18 | 7.6300 | 7.6300 | 7.6000 | 7.6000 | -2.188% | 151 | 2,077 | -45.395% |
| 2026-08-14 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +1.040% | 1 | 2,077 | -46.589% |
| 2026-08-13 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +2.261% | 1 | 2,132 | -46.034% |
| 2026-08-12 | 7.4800 | 7.6300 | 7.4800 | 7.5200 | -0.922% | 119 | 2,035 | -44.814% |
| 2026-08-11 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +3.125% | 1 | 2,035 | -45.323% |
| 2026-08-10 | 7.3900 | 7.3900 | 7.3600 | 7.3600 | +1.238% | 14 | 2,021 | -43.614% |
| 2026-07-30 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -0.819% | 1 | 2,021 | -42.916% |
| 2026-07-29 | 7.3600 | 7.3600 | 7.3300 | 7.3300 | +1.103% | 2 | 2,021 | -43.383% |
| 2026-07-27 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -2.685% | 1 | 2,020 | -42.759% |
| 2026-07-24 | 7.4300 | 7.4500 | 7.4300 | 7.4500 | +0.949% | 2 | 2,022 | -44.295% |
| 2026-07-23 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -0.270% | 1 | 2,023 | -43.767% |
| 2026-07-20 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -2.375% | 5 | 2,023 | -43.919% |
| 2026-07-17 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -0.915% | 5 | 2,018 | -45.251% |
| 2026-07-14 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -2.548% | 1 | 2,095 | -45.752% |
| 2026-07-13 | 7.9700 | 7.9700 | 7.8500 | 7.8500 | -4.034% | 92 | 2,005 | -47.134% |
| 2026-07-08 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +2.250% | 1 | 2,005 | -49.267% |
| 2026-07-06 | 8.2500 | 8.2500 | 8.0000 | 8.0000 | -3.030% | 3 | 2,006 | -48.125% |
| 2026-07-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -9.341% | 10 | 2,011 | -49.697% |
| 2026-06-30 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +2.941% | 5 | 2,011 | -54.396% |
| 2026-06-29 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -2.212% | 1 | 2,010 | -53.054% |
| 2026-06-25 | 9.1000 | 9.1000 | 9.0400 | 9.0400 | +1.459% | 2 | 2,009 | -54.093% |
| 2026-06-24 | 8.5500 | 8.9800 | 8.5500 | 8.9100 | +13.503% | 3 | 2,009 | -53.423% |
| 2026-06-16 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +0.641% | 1 | 2,009 | -47.134% |
| 2026-06-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -13.525% | 1 | 2,009 | -46.795% |
| 2026-06-10 | 9.0100 | 9.0200 | 9.0100 | 9.0200 | +0.222% | 51 | 1,994 | -53.991% |
| 2026-06-09 | 9.0000 | 9.0700 | 8.9000 | 9.0000 | +2.506% | 75 | 1,945 | -53.889% |
| 2026-06-08 | 8.6100 | 8.7800 | 8.6100 | 8.7800 | -6.794% | 13 | 1,935 | -52.733% |
| 2026-06-05 | 9.3800 | 9.6000 | 9.2000 | 9.4200 | +8.276% | 38 | 1,939 | -55.945% |
| 2026-06-04 | 8.6300 | 8.8100 | 8.5300 | 8.7000 | +4.819% | 13 | 1,930 | -52.299% |
| 2026-06-03 | 8.0900 | 8.3000 | 8.0900 | 8.3000 | +4.010% | 15 | 1,918 | -50.000% |
| 2026-06-02 | 7.8300 | 8.0500 | 7.8300 | 7.9800 | +9.766% | 5 | 1,919 | -47.995% |
| 2026-06-01 | 7.0600 | 7.2700 | 7.0600 | 7.2700 | +6.598% | 3 | 1,920 | -42.916% |
| 2026-05-22 | 6.8000 | 6.8200 | 6.7000 | 6.8200 | -3.262% | 14 | 1,910 | -39.150% |
| 2026-05-18 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | +3.676% | 15 | 1,925 | -41.135% |
| 2026-05-15 | 6.7400 | 6.8000 | 6.7400 | 6.8000 | +3.030% | 26 | 1,950 | -38.971% |
| 2026-05-14 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | -1.493% | 2 | 1,952 | -37.121% |
| 2026-05-11 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.758% | 1 | 1,951 | -38.060% |
| 2026-05-07 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +0.584% | 1 | 1,951 | -39.768% |
| 2026-05-06 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.293% | 1 | 1,950 | -39.416% |
| 2026-05-05 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -4.342% | 1 | 1,949 | -39.239% |
| 2026-05-01 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -3.514% | 2 | 1,948 | -41.877% |
| 2026-04-30 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.726% | 26 | 1,924 | -43.919% |
| 2026-04-28 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +1.074% | 1 | 1,925 | -44.887% |
| 2026-04-24 | 7.4200 | 7.4500 | 7.4200 | 7.4500 | +0.812% | 12 | 1,937 | -44.295% |
| 2026-04-23 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +0.544% | 2 | 1,939 | -43.843% |
| 2026-04-22 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | -5.039% | 36 | 1,939 | -43.537% |
| 2026-04-21 | 7.7500 | 7.7500 | 7.7400 | 7.7400 | -1.149% | 25 | 1,927 | -46.382% |
| 2026-04-20 | 7.8700 | 7.8700 | 7.8300 | 7.8300 | +1.688% | 27 | 1,927 | -46.999% |
| 2026-04-17 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | -4.348% | 6 | 1,920 | -46.104% |
| 2026-04-16 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -1.227% | 2 | 1,926 | -48.447% |
| 2026-04-15 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -4.118% | 1 | 1,928 | -49.080% |
| 2026-04-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 1,928 | -51.176% |
| 2026-04-10 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.922% | 1 | 1,928 | -51.176% |
| 2026-04-08 | 8.9000 | 8.9400 | 8.7500 | 8.9400 | -8.495% | 4 | 1,927 | -53.579% |
| 2026-03-30 | 9.6200 | 9.7700 | 9.6200 | 9.7700 | -1.313% | 4 | 1,926 | -57.523% |
| 2026-03-27 | 10.0300 | 10.0300 | 9.9000 | 9.9000 | +3.665% | 7 | 1,925 | -58.081% |
| 2026-03-26 | 9.4500 | 9.5500 | 9.4500 | 9.5500 | +3.579% | 6 | 1,924 | -56.545% |
| 2026-03-23 | 9.1500 | 9.2200 | 9.1500 | 9.2200 | -0.860% | 17 | 1,925 | -54.989% |
| 2026-03-20 | 9.3200 | 9.3200 | 9.3000 | 9.3000 | +1.087% | 2 | 1,925 | -55.376% |
| 2026-03-18 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +3.371% | 2 | 1,924 | -54.891% |
| 2026-03-17 | 8.9600 | 8.9600 | 8.9000 | 8.9000 | -0.670% | 15 | 1,923 | -53.371% |
| 2026-03-16 | 8.8200 | 8.9600 | 8.8200 | 8.9600 | -3.656% | 9 | 1,923 | -53.683% |
| 2026-03-13 | 8.9700 | 9.3000 | 8.9700 | 9.3000 | -1.587% | 2 | 1,926 | -55.376% |
| 2026-03-11 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +0.212% | 10 | 2,148 | -56.085% |
| 2026-03-10 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -3.480% | 10 | 2,158 | -55.992% |
| 2026-03-09 | 9.8000 | 9.8000 | 9.7700 | 9.7700 | +0.102% | 3 | 2,158 | -57.523% |
| 2026-03-06 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +4.946% | 2 | 2,160 | -57.480% |
| 2026-03-05 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.563% | 6 | 2,158 | -55.376% |
| 2026-03-04 | 9.4000 | 9.4000 | 8.9800 | 8.9800 | -8.740% | 10 | 2,157 | -53.786% |
| 2026-03-03 | 9.9200 | 9.9200 | 9.7000 | 9.8400 | +2.500% | 7 | 2,157 | -57.825% |
| 2026-03-02 | 10.0000 | 10.0000 | 9.5500 | 9.6000 | -5.419% | 482 | 2,159 | -56.771% |
| 2026-02-27 | 10.1000 | 10.1500 | 9.9000 | 10.1500 | +2.525% | 13 | 2,013 | -59.113% |
| 2026-02-26 | 9.8100 | 9.9000 | 9.8100 | 9.9000 | +1.538% | 2 | 2,005 | -58.081% |
| 2026-02-25 | 10.0000 | 10.0000 | 9.7000 | 9.7500 | -5.797% | 68 | 1,963 | -57.436% |
| 2026-02-24 | 10.5000 | 10.5600 | 10.3500 | 10.3500 | +0.388% | 37 | 1,963 | -59.903% |
| 2026-02-23 | 10.1500 | 10.4500 | 10.0200 | 10.3100 | +4.247% | 672 | 1,949 | -59.748% |
| 2026-02-20 | 10.0000 | 10.0000 | 9.7600 | 9.8900 | -1.100% | 30 | 1,307 | -58.038% |
| 2026-02-19 | 10.1200 | 10.1500 | 9.8100 | 10.0000 | -0.990% | 30 | 1,279 | -58.500% |
| 2026-02-18 | 9.8000 | 10.1000 | 9.8000 | 10.1000 | +1.815% | 52 | 1,269 | -58.911% |
| 2026-02-17 | 9.9200 | 10.0200 | 9.9200 | 9.9200 | +2.692% | 26 | 1,217 | -58.165% |
| 2026-02-13 | 10.0000 | 10.0500 | 9.6600 | 9.6600 | -6.122% | 18 | 1,216 | -57.039% |
| 2026-02-12 | 9.9000 | 10.3800 | 9.9000 | 10.2900 | +3.521% | 772 | 1,216 | -59.670% |
| 2026-02-11 | 10.0000 | 10.0700 | 9.8800 | 9.9400 | +3.005% | 23 | 948 | -58.249% |
| 2026-02-10 | 9.7000 | 9.8000 | 9.6000 | 9.6500 | +2.769% | 23 | 937 | -56.995% |
| 2026-02-09 | 9.6500 | 9.6600 | 9.3700 | 9.3900 | -0.949% | 47 | 940 | -55.804% |
| 2026-02-06 | 9.8000 | 9.8000 | 9.3900 | 9.4800 | -12.546% | 124 | 909 | -56.224% |
| 2026-02-05 | 9.6500 | 11.1000 | 9.1500 | 10.8400 | +24.027% | 269 | 861 | -61.716% |
| 2026-02-04 | 8.7000 | 8.9900 | 8.7000 | 8.7400 | +2.222% | 437 | 700 | -52.517% |
| 2026-02-03 | 8.3100 | 8.9000 | 8.3100 | 8.5500 | +5.817% | 149 | 613 | -51.462% |
| 2026-02-02 | 7.9300 | 8.0800 | 7.9000 | 8.0800 | +12.222% | 54 | 618 | -48.639% |
| 2026-01-30 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.041% | 1 | 641 | -42.361% |
| 2026-01-29 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +10.030% | 20 | 642 | -43.537% |
| 2026-01-28 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -0.299% | 1 | 665 | -37.874% |
| 2026-01-26 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.824% | 8 | 664 | -38.060% |
| 2026-01-22 | 6.5500 | 6.5800 | 6.5500 | 6.5800 | -1.053% | 2 | 656 | -36.930% |
| 2026-01-21 | 6.5700 | 6.6900 | 6.5700 | 6.6500 | +9.016% | 3 | 655 | -37.594% |
| 2026-01-16 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | +0.329% | 62 | 620 | -31.967% |
| 2026-01-13 | 6.1500 | 6.1500 | 6.0800 | 6.0800 | -4.553% | 2 | 620 | -31.743% |
| 2026-01-09 | 6.4500 | 6.4500 | 6.3700 | 6.3700 | -2.301% | 5 | 620 | -34.851% |
| 2026-01-07 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +1.875% | 15 | 620 | -36.350% |
| 2026-01-06 | 6.2800 | 6.4100 | 6.2700 | 6.4000 | -3.030% | 256 | 605 | -35.156% |
| 2026-01-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -1.493% | 400 | 734 | -37.121% |
| 2025-12-30 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.899% | 50 | 930 | -38.060% |
| 2025-12-29 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -0.719% | 375 | 880 | -39.855% |
| 2025-12-26 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 0.000% | 5 | 505 | -40.288% |
| 2025-12-24 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +2.963% | 1 | 447 | -40.288% |
| 2025-12-22 | 6.8200 | 6.8500 | 6.7100 | 6.7500 | -5.594% | 367 | 447 | -38.519% |
| 2025-12-19 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -4.027% | 1 | 83 | -41.958% |
| 2025-12-18 | 7.1600 | 7.5100 | 7.1000 | 7.4500 | +1.499% | 24 | 82 | -44.295% |
| 2025-12-17 | 7.3200 | 7.3400 | 7.3200 | 7.3400 | -2.133% | 7 | 61 | -43.460% |
| 2025-12-15 | 7.2500 | 7.5100 | 7.2500 | 7.5000 | +7.143% | 29 | 54 | -44.667% |
| 2025-12-08 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | -2.098% | 3 | 42 | -40.714% |
| 2025-12-05 | 7.1200 | 7.1500 | 7.1200 | 7.1500 | +4.993% | 4 | 41 | -41.958% |
| 2025-12-04 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -3.404% | 1 | 42 | -39.060% |
| 2025-12-03 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -7.359% | 1 | 41 | -41.135% |
| 2025-12-01 | 7.4700 | 7.6100 | 7.4700 | 7.6100 | +23.740% | 3 | 40 | -45.466% |
| 2025-11-28 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -18.327% | 4 | 38 | -32.520% |
| 2025-11-25 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +4.875% | 30 | 34 | -44.887% |
| 2025-11-24 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -9.114% | 2 | 11 | -42.201% |
| 2025-11-21 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | +6.469% | 8 | 9 | -47.468% |
| 2025-11-20 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 0.000% | 1 | 0 | -44.070% |