IBIT280616P00005000
IBIT Jun 16 2028 5.00 Put
optionOPRA
EODOct 19, 2026
0.13USD+62.500%(+0.05)10Vol3,261OI
IBIT280616P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.0900 | 0.1300 | 0.0700 | 0.1300 | +62.500% | 10 | 3,251 | 0.000% |
| 2026-10-16 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 3,252 | +62.500% |
| 2026-10-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -33.333% | 1 | 3,253 | +62.500% |
| 2026-10-13 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 189 | 3,253 | +8.333% |
| 2026-10-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 151 | 3,253 | +30.000% |
| 2026-10-05 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 2 | 3,255 | +62.500% |
| 2026-10-02 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 4 | 3,255 | +30.000% |
| 2026-10-01 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 41 | 3,255 | +44.444% |
| 2026-09-30 | 0.1000 | 0.1000 | 0.0200 | 0.1000 | +42.857% | 20 | 3,235 | +30.000% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | -22.222% | 89 | 3,196 | +85.714% |
| 2026-09-24 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 15 | 3,181 | +44.444% |
| 2026-09-22 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 2 | 3,183 | +44.444% |
| 2026-09-21 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | +10.000% | 110 | 3,183 | +18.182% |
| 2026-09-18 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 3 | 3,186 | +30.000% |
| 2026-09-11 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -40.000% | 3 | 3,186 | +8.333% |
| 2026-09-09 | 0.2000 | 0.2000 | 0.1500 | 0.2000 | +33.333% | 64 | 3,149 | -35.000% |
| 2026-08-31 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 1 | 3,149 | -13.333% |
| 2026-08-27 | 0.1400 | 0.1600 | 0.1200 | 0.1200 | -14.286% | 63 | 3,165 | +8.333% |
| 2026-08-26 | 0.1400 | 0.1500 | 0.1200 | 0.1400 | 0.000% | 327 | 3,215 | -7.143% |
| 2026-08-25 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | -6.667% | 513 | 3,455 | -7.143% |
| 2026-08-24 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | -6.250% | 384 | 3,693 | -13.333% |
| 2026-08-21 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | -5.882% | 339 | 3,765 | -18.750% |
| 2026-08-20 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | +6.250% | 60 | 3,795 | -23.529% |
| 2026-08-19 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | -5.882% | 538 | 3,835 | -18.750% |
| 2026-08-18 | 0.1700 | 0.1900 | 0.1700 | 0.1700 | -5.556% | 231 | 3,876 | -23.529% |
| 2026-08-17 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | +5.882% | 150 | 3,900 | -27.778% |
| 2026-08-12 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +13.333% | 331 | 3,964 | -23.529% |
| 2026-08-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 40 | 4,004 | -13.333% |
| 2026-08-06 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.000% | 100 | 4,016 | -13.333% |
| 2026-08-05 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | -6.250% | 7 | 4,020 | -13.333% |
| 2026-07-31 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | +6.667% | 292 | 4,076 | -18.750% |
| 2026-07-30 | 0.1500 | 0.1700 | 0.1400 | 0.1500 | -6.250% | 163 | 4,093 | -13.333% |
| 2026-07-29 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 0.000% | 291 | 4,139 | -18.750% |
| 2026-07-22 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | -5.882% | 58 | 4,166 | -18.750% |
| 2026-07-15 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | +6.250% | 51 | 4,180 | -23.529% |
| 2026-07-13 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 8 | 4,172 | -18.750% |
| 2026-07-07 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 8 | 4,164 | -23.529% |
| 2026-07-06 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.000% | 31 | 4,178 | -23.529% |
| 2026-06-30 | 0.1800 | 0.2000 | 0.1700 | 0.1700 | -10.526% | 380 | 4,490 | -23.529% |
| 2026-06-29 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +5.556% | 12 | 4,496 | -31.579% |
| 2026-06-26 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 6 | 4,490 | -27.778% |
| 2026-06-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 71 | 4,490 | -27.778% |
| 2026-06-18 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | +37.500% | 3 | 4,490 | -40.909% |
| 2026-06-15 | 0.1800 | 0.2100 | 0.1300 | 0.1600 | -20.000% | 178 | 4,618 | -18.750% |
| 2026-06-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 100 | 4,618 | -35.000% |
| 2026-06-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 23 | 4,618 | -35.000% |
| 2026-06-02 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +21.053% | 1 | 4,619 | -43.478% |
| 2026-05-22 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 1 | 4,619 | -31.579% |
| 2026-05-20 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -26.923% | 1 | 4,619 | -31.579% |
| 2026-05-13 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 3 | 4,622 | -50.000% |
| 2026-05-12 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 1 | 4,622 | -53.571% |
| 2026-05-01 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -12.903% | 1 | 4,622 | -51.852% |
| 2026-04-28 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1 | 4,622 | -58.065% |
| 2026-04-24 | 0.2600 | 0.3100 | 0.2600 | 0.3100 | +29.167% | 2 | 4,623 | -58.065% |
| 2026-04-23 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 20 | 4,623 | -45.833% |
| 2026-04-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 1 | 4,643 | -56.667% |
| 2026-03-05 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 2 | 4,646 | -65.789% |
| 2026-03-04 | 0.3300 | 0.4200 | 0.3300 | 0.3800 | -9.524% | 384 | 4,648 | -65.789% |
| 2026-02-27 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +16.667% | 1 | 4,605 | -69.048% |
| 2026-02-26 | 0.4200 | 0.4200 | 0.3600 | 0.3600 | -7.692% | 3 | 4,605 | -63.889% |
| 2026-02-25 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -11.364% | 1 | 4,604 | -66.667% |
| 2026-02-23 | 0.4300 | 0.5300 | 0.4000 | 0.4400 | -2.222% | 62 | 4,604 | -70.455% |
| 2026-02-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 5 | 4,605 | -71.111% |
| 2026-02-19 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +16.667% | 1 | 4,605 | -69.048% |
| 2026-02-17 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | -14.286% | 4 | 4,604 | -63.889% |
| 2026-02-13 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | -2.326% | 21 | 4,583 | -69.048% |
| 2026-02-12 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | +2.381% | 32 | 4,583 | -69.767% |
| 2026-02-10 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -16.000% | 1 | 4,566 | -69.048% |
| 2026-02-06 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | -3.846% | 42 | 4,567 | -74.000% |
| 2026-02-05 | 0.4400 | 0.5200 | 0.4000 | 0.5200 | +40.541% | 147 | 4,585 | -75.000% |
| 2026-02-04 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | -7.500% | 5 | 4,454 | -64.865% |
| 2026-02-03 | 0.3600 | 0.4000 | 0.3500 | 0.4000 | +2.564% | 86 | 4,450 | -67.500% |
| 2026-02-02 | 0.3700 | 0.3900 | 0.3500 | 0.3900 | +11.429% | 24 | 4,390 | -66.667% |
| 2026-01-29 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | +9.375% | 8 | 4,388 | -62.857% |
| 2026-01-28 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | +6.667% | 33 | 4,388 | -59.375% |
| 2026-01-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 30 | 4,358 | -56.667% |
| 2026-01-26 | 0.3200 | 0.3200 | 0.2900 | 0.3100 | +6.897% | 5 | 4,388 | -58.065% |
| 2026-01-22 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 16 | 4,387 | -55.172% |
| 2026-01-21 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | +3.333% | 7 | 4,387 | -58.065% |
| 2026-01-20 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | -3.226% | 13 | 4,387 | -56.667% |
| 2026-01-16 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 9 | 4,387 | -58.065% |
| 2026-01-08 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -6.250% | 532 | 4,387 | -56.667% |
| 2026-01-07 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.000% | 75 | 3,855 | -59.375% |
| 2026-01-06 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 15 | 3,780 | -59.375% |
| 2026-01-05 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.000% | 165 | 3,605 | -59.375% |
| 2026-01-02 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -3.030% | 60 | 3,605 | -59.375% |
| 2025-12-31 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -8.333% | 15 | 3,530 | -60.606% |
| 2025-12-26 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | -2.703% | 72 | 3,530 | -63.889% |
| 2025-12-24 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | +2.778% | 211 | 3,268 | -64.865% |
| 2025-12-23 | 0.3100 | 0.3600 | 0.3100 | 0.3600 | +12.500% | 236 | 3,268 | -63.889% |
| 2025-12-22 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | +3.226% | 92 | 3,038 | -59.375% |
| 2025-12-19 | 0.3300 | 0.3600 | 0.3100 | 0.3100 | -8.824% | 81 | 2,996 | -58.065% |
| 2025-12-18 | 0.3400 | 0.3700 | 0.3400 | 0.3400 | -2.857% | 84 | 2,961 | -61.765% |
| 2025-12-17 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -12.500% | 117 | 2,881 | -62.857% |
| 2025-12-16 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | +8.108% | 20 | 2,771 | -67.500% |
| 2025-12-15 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | +5.714% | 2 | 2,751 | -64.865% |
| 2025-12-10 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | -2.778% | 133 | 2,751 | -62.857% |
| 2025-12-09 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 60 | 2,621 | -63.889% |
| 2025-12-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 2 | 2,561 | -64.865% |
| 2025-12-05 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +18.750% | 1 | 2,563 | -65.789% |
| 2025-12-04 | 0.4600 | 0.4600 | 0.3200 | 0.3200 | -13.514% | 32 | 2,563 | -59.375% |
| 2025-12-03 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | -11.905% | 157 | 2,545 | -64.865% |
| 2025-12-02 | 0.4000 | 0.4200 | 0.3500 | 0.4200 | -4.545% | 1,130 | 2,408 | -69.048% |
| 2025-12-01 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +12.821% | 1 | 1,300 | -70.455% |
| 2025-11-28 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | -4.878% | 343 | 1,299 | -66.667% |
| 2025-11-26 | 0.3800 | 0.4200 | 0.3800 | 0.4100 | -2.381% | 711 | 629 | -68.293% |
| 2025-11-25 | 0.3500 | 0.4500 | 0.3500 | 0.4200 | +20.000% | 596 | 629 | -69.048% |
| 2025-11-24 | 0.4000 | 0.4000 | 0.3300 | 0.3500 | +16.667% | 56 | 55 | -62.857% |
| 2025-11-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 2 | 2 | -56.667% |