IBIT280616P00045000
IBIT Jun 16 2028 45.00 Put
optionOPRA
EODOct 16, 2026
8.04USD+3.742%(+0.29)1Vol4,760OI
IBIT280616P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +3.742% | 1 | 4,761 | 0.000% |
| 2026-10-13 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -2.270% | 1 | 4,762 | +3.742% |
| 2026-10-12 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -0.875% | 2 | 4,760 | +1.387% |
| 2026-10-08 | 8.0800 | 8.3800 | 7.9000 | 8.0000 | +7.383% | 16 | 4,764 | +0.500% |
| 2026-10-06 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.868% | 3 | 4,767 | +7.919% |
| 2026-10-01 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -6.917% | 1 | 4,768 | +4.824% |
| 2026-09-25 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +0.243% | 1 | 4,768 | -2.427% |
| 2026-09-24 | 8.3300 | 8.3300 | 8.2200 | 8.2200 | -0.364% | 5 | 4,765 | -2.190% |
| 2026-09-23 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +2.484% | 10 | 4,755 | -2.545% |
| 2026-09-21 | 8.2000 | 8.2000 | 8.0500 | 8.0500 | -9.040% | 11 | 4,754 | -0.124% |
| 2026-09-18 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -9.417% | 1 | 4,753 | -9.153% |
| 2026-09-17 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -2.786% | 3 | 4,804 | -17.707% |
| 2026-09-16 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | 0.000% | 60 | 4,813 | -20.000% |
| 2026-09-15 | 10.1200 | 10.1200 | 10.0500 | 10.0500 | +2.238% | 3 | 4,814 | -20.000% |
| 2026-09-11 | 9.9000 | 10.0000 | 9.8300 | 9.8300 | -4.284% | 4 | 4,812 | -18.210% |
| 2026-09-10 | 10.2800 | 10.2800 | 10.2700 | 10.2700 | +3.216% | 23 | 4,850 | -21.714% |
| 2026-09-09 | 10.0000 | 10.1500 | 9.9500 | 9.9500 | -2.451% | 399 | 4,780 | -19.196% |
| 2026-09-08 | 10.2000 | 10.2000 | 10.1000 | 10.2000 | +5.155% | 56 | 4,727 | -21.176% |
| 2026-09-03 | 9.8300 | 9.8500 | 9.7000 | 9.7000 | -7.619% | 6 | 4,729 | -17.113% |
| 2026-09-02 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +1.449% | 1 | 4,730 | -23.429% |
| 2026-09-01 | 10.2500 | 10.3500 | 10.2500 | 10.3500 | +1.471% | 12 | 4,719 | -22.319% |
| 2026-08-31 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -3.409% | 1 | 4,720 | -21.176% |
| 2026-08-28 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +3.125% | 2 | 4,718 | -23.864% |
| 2026-08-27 | 10.2500 | 10.2500 | 10.2400 | 10.2400 | -4.299% | 31 | 4,749 | -21.484% |
| 2026-08-26 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.469% | 2 | 4,749 | -24.860% |
| 2026-08-25 | 10.6700 | 10.6700 | 10.6500 | 10.6500 | 0.000% | 3 | 4,746 | -24.507% |
| 2026-08-24 | 10.6800 | 10.6800 | 10.6500 | 10.6500 | -10.127% | 2 | 4,746 | -24.507% |
| 2026-08-20 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -10.227% | 1 | 4,747 | -32.152% |
| 2026-08-05 | 13.1600 | 13.2700 | 13.1600 | 13.2000 | -0.377% | 22 | 4,747 | -39.091% |
| 2026-08-04 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -2.286% | 1 | 4,748 | -39.321% |
| 2026-08-03 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | +0.222% | 6 | 4,754 | -40.708% |
| 2026-07-28 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | +0.970% | 2 | 4,756 | -40.576% |
| 2026-07-27 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +0.525% | 1 | 4,757 | -40.000% |
| 2026-07-24 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | +1.138% | 1 | 4,759 | -39.685% |
| 2026-07-23 | 13.1400 | 13.1800 | 13.1400 | 13.1800 | +3.616% | 4 | 4,762 | -38.998% |
| 2026-07-21 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -5.498% | 10 | 4,772 | -36.792% |
| 2026-07-14 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | -3.857% | 1 | 4,773 | -40.267% |
| 2026-07-09 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | -9.736% | 2 | 4,773 | -42.571% |
| 2026-06-25 | 15.5500 | 15.5500 | 15.5100 | 15.5100 | +2.039% | 2 | 4,780 | -48.162% |
| 2026-06-24 | 14.7500 | 15.2000 | 14.7500 | 15.2000 | +9.906% | 15 | 4,796 | -47.105% |
| 2026-06-22 | 13.8800 | 13.8800 | 13.8300 | 13.8300 | -0.144% | 11 | 4,801 | -41.866% |
| 2026-06-17 | 13.9000 | 13.9000 | 13.8500 | 13.8500 | +1.614% | 2 | 4,802 | -41.949% |
| 2026-06-15 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -7.531% | 2 | 4,803 | -41.012% |
| 2026-06-11 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -4.224% | 1 | 4,804 | -45.455% |
| 2026-06-10 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | -2.533% | 2 | 4,819 | -47.758% |
| 2026-06-05 | 15.6700 | 15.7900 | 15.4600 | 15.7900 | +8.747% | 23 | 4,817 | -49.082% |
| 2026-06-04 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +2.254% | 1 | 4,817 | -44.628% |
| 2026-06-03 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +8.314% | 1 | 4,816 | -43.380% |
| 2026-06-02 | 13.2100 | 13.2100 | 13.1100 | 13.1100 | +8.797% | 56 | 4,815 | -38.673% |
| 2026-05-29 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +1.946% | 1 | 4,814 | -33.278% |
| 2026-05-22 | 11.7000 | 11.8200 | 11.4500 | 11.8200 | +1.459% | 10 | 4,808 | -31.980% |
| 2026-05-20 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -4.115% | 1 | 4,811 | -30.987% |
| 2026-05-19 | 12.0000 | 12.1500 | 12.0000 | 12.1500 | +4.024% | 58 | 4,810 | -33.827% |
| 2026-05-18 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +0.951% | 1 | 4,811 | -31.164% |
| 2026-05-15 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +2.571% | 1 | 4,812 | -30.510% |
| 2026-05-14 | 11.4000 | 11.4000 | 11.2800 | 11.2800 | -2.675% | 6 | 4,819 | -28.723% |
| 2026-05-13 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +2.476% | 2 | 4,820 | -30.630% |
| 2026-05-11 | 11.3500 | 11.3500 | 11.3100 | 11.3100 | -3.333% | 11 | 4,811 | -28.912% |
| 2026-05-08 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +1.036% | 1 | 4,810 | -31.282% |
| 2026-05-05 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -1.531% | 1 | 4,811 | -30.570% |
| 2026-05-04 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -5.161% | 5 | 4,811 | -31.633% |
| 2026-04-30 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +1.307% | 2 | 4,813 | -35.161% |
| 2026-04-27 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -1.290% | 1 | 4,814 | -34.314% |
| 2026-04-24 | 12.4400 | 12.4400 | 12.4000 | 12.4000 | -0.402% | 2 | 4,816 | -35.161% |
| 2026-04-22 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -3.488% | 1 | 4,816 | -35.422% |
| 2026-04-21 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +1.655% | 10 | 4,817 | -37.674% |
| 2026-04-17 | 12.7600 | 12.7600 | 12.6900 | 12.6900 | -4.944% | 16 | 4,817 | -36.643% |
| 2026-04-16 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -0.373% | 2 | 4,808 | -39.775% |
| 2026-04-15 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -0.741% | 1 | 4,810 | -40.000% |
| 2026-04-14 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -4.526% | 10 | 4,811 | -40.444% |
| 2026-04-10 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | -2.213% | 1 | 4,821 | -43.140% |
| 2026-04-09 | 14.4500 | 14.4600 | 14.4500 | 14.4600 | -0.138% | 5 | 4,826 | -44.398% |
| 2026-04-08 | 14.4000 | 14.4800 | 14.3900 | 14.4800 | -2.884% | 115 | 4,827 | -44.475% |
| 2026-04-06 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | -4.545% | 1 | 4,723 | -46.076% |
| 2026-04-02 | 15.6300 | 15.6300 | 15.6200 | 15.6200 | +2.763% | 4 | 4,724 | -48.528% |
| 2026-04-01 | 15.3200 | 15.3200 | 15.1300 | 15.2000 | -3.492% | 8 | 4,724 | -47.105% |
| 2026-03-30 | 15.5900 | 15.7500 | 15.5900 | 15.7500 | +2.941% | 3 | 4,724 | -48.952% |
| 2026-03-26 | 15.2200 | 15.3000 | 15.2200 | 15.3000 | +2.273% | 66 | 4,727 | -47.451% |
| 2026-03-24 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -0.134% | 1 | 4,724 | -46.257% |
| 2026-03-20 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -1.770% | 2 | 4,725 | -46.328% |
| 2026-03-19 | 15.2500 | 15.4000 | 15.2500 | 15.2500 | +3.041% | 5 | 4,727 | -47.279% |
| 2026-03-18 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +3.280% | 2 | 4,726 | -45.676% |
| 2026-03-17 | 14.3700 | 14.4400 | 14.3300 | 14.3300 | -1.104% | 3 | 4,724 | -43.894% |
| 2026-03-16 | 14.5500 | 14.5500 | 14.4100 | 14.4900 | -4.545% | 5 | 4,727 | -44.513% |
| 2026-03-11 | 15.2000 | 15.3300 | 15.1800 | 15.1800 | -3.189% | 52 | 4,726 | -47.036% |
| 2026-03-09 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | -0.381% | 1 | 4,726 | -48.724% |
| 2026-03-06 | 15.4000 | 15.7400 | 15.4000 | 15.7400 | +4.585% | 5 | 4,823 | -48.920% |
| 2026-03-05 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +1.827% | 1 | 4,822 | -46.578% |
| 2026-03-04 | 14.9700 | 14.9700 | 14.7800 | 14.7800 | -5.499% | 12 | 4,821 | -45.602% |
| 2026-03-03 | 15.9500 | 15.9500 | 15.5100 | 15.6400 | +1.691% | 46 | 4,833 | -48.593% |
| 2026-03-02 | 15.4000 | 15.4000 | 15.3800 | 15.3800 | -5.354% | 13 | 4,836 | -47.724% |
| 2026-02-27 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +3.372% | 1 | 4,833 | -50.523% |
| 2026-02-26 | 15.6800 | 15.7200 | 15.6700 | 15.7200 | +1.419% | 3 | 4,834 | -48.855% |
| 2026-02-25 | 15.7000 | 15.7000 | 15.5000 | 15.5000 | -6.174% | 1,006 | 3,827 | -48.129% |
| 2026-02-24 | 16.8600 | 16.8600 | 16.5000 | 16.5200 | +0.304% | 3 | 3,827 | -51.332% |
| 2026-02-23 | 16.1500 | 16.4700 | 16.1300 | 16.4700 | +2.425% | 22 | 3,825 | -51.184% |
| 2026-02-19 | 16.2000 | 16.2000 | 16.0500 | 16.0800 | -0.186% | 49 | 3,824 | -50.000% |
| 2026-02-18 | 15.9700 | 16.1100 | 15.9700 | 16.1100 | +1.321% | 19 | 3,831 | -50.093% |
| 2026-02-17 | 15.8800 | 16.0800 | 15.8800 | 15.9000 | +0.315% | 25 | 3,829 | -49.434% |
| 2026-02-13 | 16.1700 | 16.1700 | 15.6300 | 15.8500 | +0.190% | 24 | 3,837 | -49.274% |
| 2026-02-12 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | -1.617% | 1 | 3,837 | -49.178% |
| 2026-02-11 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | +2.748% | 15 | 3,854 | -50.000% |
| 2026-02-10 | 15.4000 | 15.6500 | 15.3800 | 15.6500 | +3.849% | 1,006 | 3,854 | -48.626% |
| 2026-02-09 | 15.4300 | 15.5000 | 14.9500 | 15.0700 | -1.888% | 2,036 | 2,851 | -46.649% |
| 2026-02-06 | 15.6500 | 15.7700 | 14.8800 | 15.3600 | -11.265% | 121 | 950 | -47.656% |
| 2026-02-05 | 15.0000 | 17.3100 | 15.0000 | 17.3100 | +21.303% | 148 | 948 | -53.553% |
| 2026-02-04 | 13.8700 | 14.6700 | 13.8700 | 14.2700 | +4.849% | 277 | 877 | -43.658% |
| 2026-02-03 | 13.2900 | 14.1700 | 13.2900 | 13.6100 | +2.331% | 86 | 699 | -40.926% |
| 2026-02-02 | 13.1500 | 13.3500 | 13.0000 | 13.3000 | +9.736% | 324 | 677 | -39.549% |
| 2026-01-30 | 12.2500 | 12.3600 | 12.1200 | 12.1200 | -0.082% | 47 | 509 | -33.663% |
| 2026-01-29 | 11.9300 | 12.2500 | 11.9000 | 12.1300 | +7.345% | 83 | 489 | -33.718% |
| 2026-01-26 | 11.3000 | 11.3600 | 11.2900 | 11.3000 | +3.385% | 14 | 481 | -28.850% |
| 2026-01-23 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -1.086% | 1 | 473 | -26.441% |
| 2026-01-22 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -1.952% | 36 | 472 | -27.240% |
| 2026-01-21 | 11.0100 | 11.2900 | 11.0100 | 11.2700 | +2.641% | 7 | 508 | -28.660% |
| 2026-01-20 | 10.9600 | 11.0000 | 10.5500 | 10.9800 | +7.965% | 15 | 502 | -26.776% |
| 2026-01-16 | 10.2500 | 10.3200 | 10.1700 | 10.1700 | +0.296% | 21 | 484 | -20.944% |
| 2026-01-15 | 10.0000 | 10.1400 | 10.0000 | 10.1400 | +1.705% | 2 | 484 | -20.710% |
| 2026-01-14 | 9.8000 | 10.0000 | 9.8000 | 9.9700 | -6.560% | 11 | 484 | -19.358% |
| 2026-01-12 | 10.8200 | 10.8200 | 10.6700 | 10.6700 | -1.750% | 51 | 477 | -24.649% |
| 2026-01-09 | 11.0200 | 11.0200 | 10.8500 | 10.8600 | -0.458% | 7 | 426 | -25.967% |
| 2026-01-07 | 10.9500 | 10.9500 | 10.9100 | 10.9100 | +3.806% | 13 | 426 | -26.306% |
| 2026-01-06 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +1.350% | 1 | 416 | -23.501% |
| 2026-01-05 | 10.6000 | 10.6000 | 10.3500 | 10.3700 | -5.556% | 20 | 412 | -22.469% |
| 2026-01-02 | 10.9000 | 10.9800 | 10.8000 | 10.9800 | -3.430% | 3 | 412 | -26.776% |
| 2025-12-31 | 11.3500 | 11.4000 | 11.3500 | 11.3700 | -0.176% | 16 | 399 | -29.288% |
| 2025-12-30 | 11.3000 | 11.3900 | 11.2300 | 11.3900 | -2.064% | 3 | 399 | -29.412% |
| 2025-12-29 | 11.5000 | 11.6300 | 11.5000 | 11.6300 | -0.172% | 12 | 400 | -30.868% |
| 2025-12-26 | 11.5600 | 11.6500 | 11.5600 | 11.6500 | -0.342% | 207 | 397 | -30.987% |
| 2025-12-24 | 11.6500 | 11.7000 | 11.4000 | 11.6900 | +1.388% | 7 | 402 | -31.223% |
| 2025-12-23 | 11.4000 | 11.5300 | 11.4000 | 11.5300 | +0.699% | 3 | 402 | -30.269% |
| 2025-12-22 | 11.4000 | 11.4500 | 11.3000 | 11.4500 | -2.966% | 8 | 400 | -29.782% |
| 2025-12-19 | 11.9600 | 12.0000 | 11.7500 | 11.8000 | -4.531% | 166 | 394 | -31.864% |
| 2025-12-18 | 12.2000 | 12.3600 | 12.2000 | 12.3600 | +1.980% | 2 | 487 | -34.951% |
| 2025-12-17 | 11.9500 | 12.1200 | 11.9500 | 12.1200 | +0.581% | 105 | 486 | -33.663% |
| 2025-12-16 | 12.0500 | 12.0500 | 12.0000 | 12.0500 | -1.953% | 4 | 396 | -33.278% |
| 2025-12-15 | 12.2500 | 12.4000 | 12.2500 | 12.2900 | +6.870% | 7 | 393 | -34.581% |
| 2025-12-12 | 11.7200 | 11.7200 | 11.5000 | 11.5000 | -1.288% | 71 | 388 | -30.087% |
| 2025-12-11 | 11.7500 | 11.7500 | 11.6500 | 11.6500 | +2.103% | 3 | 358 | -30.987% |
| 2025-12-09 | 11.4300 | 11.4300 | 11.3200 | 11.4100 | -3.550% | 203 | 356 | -29.535% |
| 2025-12-05 | 11.5000 | 11.9500 | 11.4700 | 11.8300 | +4.229% | 6 | 153 | -32.037% |
| 2025-12-04 | 11.3500 | 11.4000 | 11.2500 | 11.3500 | +0.442% | 33 | 151 | -29.163% |
| 2025-12-03 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -1.825% | 1 | 153 | -28.850% |
| 2025-12-02 | 11.6000 | 11.6000 | 11.5000 | 11.5100 | -7.550% | 7 | 154 | -30.148% |
| 2025-12-01 | 12.3500 | 12.5500 | 12.3500 | 12.4500 | +4.886% | 22 | 149 | -35.422% |
| 2025-11-26 | 12.2000 | 12.3500 | 11.8400 | 11.8700 | -3.339% | 26 | 115 | -32.266% |
| 2025-11-25 | 12.3000 | 12.3000 | 12.2800 | 12.2800 | +2.762% | 13 | 115 | -34.528% |
| 2025-11-24 | 12.3500 | 12.3600 | 11.9500 | 11.9500 | -6.275% | 12 | 102 | -32.720% |
| 2025-11-21 | 12.5000 | 13.0000 | 12.4500 | 12.7500 | +4.337% | 82 | 91 | -36.941% |
| 2025-11-20 | 11.7000 | 12.3000 | 11.7000 | 12.2200 | 0.000% | 16 | 0 | -34.206% |