IBIT280616P00050000
IBIT Jun 16 2028 50.00 Put
optionOPRA
EODOct 15, 2026
10.75USD+3.365%(+0.35)93Vol2,169OI
IBIT280616P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 11.4500 | 11.4500 | 10.7500 | 10.7500 | +3.365% | 93 | 2,261 | 0.000% |
| 2026-10-13 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.887% | 2 | 2,261 | +3.365% |
| 2026-10-12 | 10.7000 | 10.7000 | 10.6000 | 10.6000 | +7.614% | 11 | 2,262 | +1.415% |
| 2026-10-06 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -1.500% | 3 | 2,265 | +9.137% |
| 2026-10-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -5.213% | 10 | 2,275 | +7.500% |
| 2026-09-30 | 10.4600 | 10.5500 | 10.4600 | 10.5500 | -3.211% | 179 | 2,268 | +1.896% |
| 2026-09-23 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +3.908% | 1 | 2,281 | -1.376% |
| 2026-09-22 | 10.5700 | 10.5700 | 10.4900 | 10.4900 | -1.502% | 11 | 2,283 | +2.479% |
| 2026-09-21 | 10.7700 | 10.7800 | 10.6500 | 10.6500 | -18.702% | 10 | 2,283 | +0.939% |
| 2026-09-15 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +1.946% | 45 | 2,328 | -17.939% |
| 2026-09-09 | 12.8700 | 12.8700 | 12.8500 | 12.8500 | -1.154% | 52 | 2,278 | -16.342% |
| 2026-09-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +4.000% | 2 | 2,276 | -17.308% |
| 2026-09-03 | 12.6300 | 12.6300 | 12.5000 | 12.5000 | -6.437% | 8 | 2,284 | -14.000% |
| 2026-08-28 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | +1.136% | 1 | 2,285 | -19.536% |
| 2026-08-27 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -2.148% | 1 | 2,286 | -18.622% |
| 2026-08-26 | 13.6000 | 13.6000 | 13.5000 | 13.5000 | 0.000% | 4 | 2,312 | -20.370% |
| 2026-08-25 | 13.4900 | 13.5200 | 13.4900 | 13.5000 | -0.369% | 53 | 2,340 | -20.370% |
| 2026-08-24 | 13.5200 | 13.5500 | 13.5200 | 13.5500 | -2.095% | 5 | 2,339 | -20.664% |
| 2026-08-21 | 14.0000 | 14.0000 | 13.8400 | 13.8400 | -7.114% | 5 | 2,340 | -22.327% |
| 2026-08-20 | 15.0500 | 15.0500 | 14.9000 | 14.9000 | -5.696% | 4 | 2,340 | -27.852% |
| 2026-08-19 | 15.9600 | 15.9600 | 15.8000 | 15.8000 | -7.059% | 151 | 2,192 | -31.962% |
| 2026-08-17 | 17.2500 | 17.2500 | 17.0000 | 17.0000 | -0.990% | 7 | 2,196 | -36.765% |
| 2026-08-11 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | +2.202% | 1 | 2,195 | -37.391% |
| 2026-07-30 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -1.176% | 1 | 2,196 | -36.012% |
| 2026-07-28 | 17.1000 | 17.1000 | 17.0000 | 17.0000 | +2.410% | 2 | 2,209 | -36.765% |
| 2026-07-27 | 16.7300 | 16.7300 | 16.6000 | 16.6000 | -1.190% | 11 | 2,209 | -35.241% |
| 2026-07-24 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +1.818% | 2 | 2,211 | -36.012% |
| 2026-07-15 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -6.143% | 1 | 2,210 | -34.848% |
| 2026-07-07 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | +3.109% | 2 | 2,212 | -38.851% |
| 2026-07-06 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -11.520% | 1 | 2,212 | -36.950% |
| 2026-06-30 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | +0.837% | 18 | 2,230 | -44.214% |
| 2026-06-24 | 18.3000 | 19.1100 | 18.3000 | 19.1100 | +5.289% | 4 | 2,235 | -43.747% |
| 2026-06-23 | 18.1000 | 18.1500 | 18.1000 | 18.1500 | +6.765% | 2 | 2,235 | -40.771% |
| 2026-06-15 | 16.8700 | 17.0000 | 16.8700 | 17.0000 | -6.849% | 2 | 2,237 | -36.765% |
| 2026-06-11 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -3.439% | 1 | 2,238 | -41.096% |
| 2026-06-10 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -1.254% | 1 | 2,239 | -43.122% |
| 2026-06-05 | 19.2300 | 19.9500 | 19.1000 | 19.1400 | +4.877% | 11 | 2,244 | -43.835% |
| 2026-06-04 | 18.2800 | 18.2800 | 18.2500 | 18.2500 | +7.543% | 2 | 2,246 | -41.096% |
| 2026-06-02 | 16.9500 | 16.9700 | 16.9500 | 16.9700 | +15.836% | 3 | 2,243 | -36.653% |
| 2026-05-22 | 14.5800 | 14.6500 | 14.5800 | 14.6500 | +1.174% | 3 | 2,246 | -26.621% |
| 2026-05-21 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -3.144% | 1 | 2,247 | -25.760% |
| 2026-05-19 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +3.892% | 2 | 2,249 | -28.094% |
| 2026-05-15 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -3.293% | 1 | 2,249 | -25.295% |
| 2026-05-13 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | +2.268% | 14 | 2,263 | -27.755% |
| 2026-05-12 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +1.606% | 1 | 2,264 | -26.117% |
| 2026-05-06 | 14.2400 | 14.3200 | 14.2400 | 14.3200 | -0.900% | 21 | 2,284 | -24.930% |
| 2026-05-04 | 14.6400 | 14.7300 | 14.4500 | 14.4500 | -3.667% | 13 | 2,285 | -25.606% |
| 2026-05-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.537% | 1 | 2,286 | -28.333% |
| 2026-04-30 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -0.639% | 1 | 2,286 | -30.868% |
| 2026-04-28 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +1.492% | 15 | 2,301 | -31.310% |
| 2026-04-27 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +0.130% | 1 | 2,301 | -30.285% |
| 2026-04-24 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | 0.000% | 18 | 2,319 | -30.195% |
| 2026-04-23 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +2.667% | 3 | 2,322 | -30.195% |
| 2026-04-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.762% | 5 | 2,322 | -28.333% |
| 2026-04-21 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -1.563% | 6 | 2,328 | -31.746% |
| 2026-04-20 | 16.1300 | 16.1300 | 16.0000 | 16.0000 | +0.883% | 2 | 2,328 | -32.813% |
| 2026-04-17 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | -3.293% | 18 | 2,329 | -32.219% |
| 2026-04-16 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -0.606% | 1 | 2,311 | -34.451% |
| 2026-04-14 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -2.193% | 10 | 2,312 | -34.848% |
| 2026-04-13 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -2.203% | 50 | 2,322 | -36.277% |
| 2026-04-10 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 0.000% | 1 | 2,272 | -37.681% |
| 2026-04-09 | 17.5500 | 17.5500 | 17.2500 | 17.2500 | -6.403% | 6 | 2,273 | -37.681% |
| 2026-04-07 | 18.4500 | 18.4500 | 18.4300 | 18.4300 | +0.986% | 3 | 2,277 | -41.671% |
| 2026-04-06 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -2.145% | 1 | 2,274 | -41.096% |
| 2026-04-01 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -0.267% | 4 | 2,275 | -42.359% |
| 2026-03-31 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -2.299% | 1 | 2,277 | -42.513% |
| 2026-03-30 | 18.8700 | 19.1400 | 18.8300 | 19.1400 | +3.014% | 5 | 2,278 | -43.835% |
| 2026-03-26 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | +2.482% | 2 | 2,282 | -42.142% |
| 2026-03-23 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | -0.929% | 1 | 2,282 | -40.706% |
| 2026-03-20 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -0.813% | 1 | 2,283 | -41.257% |
| 2026-03-19 | 18.4800 | 18.5600 | 18.4500 | 18.4500 | +5.791% | 5 | 2,284 | -41.734% |
| 2026-03-17 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | 0.000% | 2 | 2,286 | -38.360% |
| 2026-03-16 | 17.5200 | 17.5200 | 17.4400 | 17.4400 | -2.624% | 5 | 2,284 | -38.360% |
| 2026-03-13 | 17.8000 | 17.9300 | 17.8000 | 17.9100 | -3.710% | 124 | 2,285 | -39.978% |
| 2026-03-11 | 18.4600 | 18.6000 | 18.4600 | 18.6000 | +1.087% | 2 | 2,210 | -42.204% |
| 2026-03-10 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -3.005% | 5 | 2,211 | -41.576% |
| 2026-03-09 | 18.9500 | 18.9700 | 18.8300 | 18.9700 | +0.211% | 6 | 2,216 | -43.332% |
| 2026-03-06 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | +6.828% | 2 | 2,229 | -43.212% |
| 2026-03-04 | 18.0000 | 18.0000 | 17.7000 | 17.7200 | -6.835% | 65 | 2,230 | -39.334% |
| 2026-03-03 | 19.0500 | 19.0700 | 18.9000 | 19.0200 | +2.534% | 68 | 2,243 | -43.481% |
| 2026-03-02 | 19.2200 | 19.2200 | 18.5500 | 18.5500 | -5.598% | 13 | 2,252 | -42.049% |
| 2026-02-27 | 19.6100 | 19.6700 | 19.6100 | 19.6500 | +2.880% | 6 | 2,248 | -45.293% |
| 2026-02-26 | 19.0700 | 19.1000 | 19.0700 | 19.1000 | +2.139% | 2 | 2,242 | -43.717% |
| 2026-02-25 | 18.9000 | 19.2700 | 18.7000 | 18.7000 | -6.965% | 19 | 2,252 | -42.513% |
| 2026-02-24 | 20.2900 | 20.3000 | 20.1000 | 20.1000 | -0.248% | 5 | 2,252 | -46.517% |
| 2026-02-23 | 19.5800 | 20.1500 | 19.5800 | 20.1500 | +4.458% | 13 | 2,249 | -46.650% |
| 2026-02-20 | 19.3000 | 19.3200 | 19.2900 | 19.2900 | -1.882% | 45 | 2,240 | -44.272% |
| 2026-02-19 | 19.5000 | 19.6600 | 19.5000 | 19.6600 | +0.051% | 6 | 2,266 | -45.320% |
| 2026-02-18 | 19.4600 | 19.6500 | 19.1900 | 19.6500 | +0.306% | 16 | 2,265 | -45.293% |
| 2026-02-17 | 19.1300 | 19.5900 | 19.1300 | 19.5900 | +2.138% | 10 | 2,264 | -45.125% |
| 2026-02-13 | 18.9500 | 19.1800 | 18.9500 | 19.1800 | -4.339% | 14 | 2,278 | -43.952% |
| 2026-02-12 | 19.0900 | 20.0500 | 19.0900 | 20.0500 | +3.725% | 8 | 2,278 | -46.384% |
| 2026-02-11 | 19.7200 | 19.7500 | 19.3300 | 19.3300 | +2.546% | 46 | 2,298 | -44.387% |
| 2026-02-10 | 18.8000 | 19.0800 | 18.7000 | 18.8500 | +1.344% | 33 | 2,298 | -42.971% |
| 2026-02-09 | 18.5500 | 18.6000 | 18.5500 | 18.6000 | -0.375% | 7 | 2,277 | -42.204% |
| 2026-02-06 | 19.0600 | 19.1400 | 18.4500 | 18.6700 | -9.545% | 65 | 2,271 | -42.421% |
| 2026-02-05 | 18.2500 | 20.6400 | 18.2500 | 20.6400 | +17.943% | 108 | 2,282 | -47.917% |
| 2026-02-04 | 16.9300 | 17.8700 | 16.8500 | 17.5000 | +3.919% | 78 | 2,260 | -38.571% |
| 2026-02-03 | 16.7000 | 17.4400 | 16.3500 | 16.8400 | +3.313% | 36 | 2,219 | -36.164% |
| 2026-02-02 | 16.0000 | 16.4400 | 15.8000 | 16.3000 | +7.237% | 1,189 | 2,209 | -34.049% |
| 2026-01-30 | 15.1000 | 15.3200 | 15.1000 | 15.2000 | +0.997% | 35 | 1,041 | -29.276% |
| 2026-01-29 | 14.5000 | 15.0500 | 14.5000 | 15.0500 | +8.586% | 619 | 1,011 | -28.571% |
| 2026-01-28 | 13.7500 | 13.9600 | 13.7500 | 13.8600 | -0.144% | 509 | 1,382 | -22.439% |
| 2026-01-27 | 14.0700 | 14.0800 | 13.8800 | 13.8800 | -1.210% | 21 | 990 | -22.550% |
| 2026-01-26 | 14.0000 | 14.1300 | 13.9000 | 14.0500 | +2.182% | 95 | 1,010 | -23.488% |
| 2026-01-23 | 13.8000 | 13.8200 | 13.5000 | 13.7500 | +1.326% | 117 | 949 | -21.818% |
| 2026-01-22 | 13.7300 | 13.8400 | 13.5700 | 13.5700 | 0.000% | 37 | 896 | -20.781% |
| 2026-01-21 | 13.5000 | 13.9000 | 13.5000 | 13.5700 | -0.949% | 9 | 885 | -20.781% |
| 2026-01-20 | 13.1500 | 13.8000 | 13.1500 | 13.7000 | +7.031% | 98 | 881 | -21.533% |
| 2026-01-16 | 12.7500 | 12.8000 | 12.7500 | 12.8000 | +0.787% | 4 | 859 | -16.016% |
| 2026-01-15 | 12.4000 | 12.7000 | 12.3000 | 12.7000 | +2.834% | 55 | 859 | -15.354% |
| 2026-01-14 | 12.5400 | 12.5400 | 12.3500 | 12.3500 | -3.289% | 15 | 843 | -12.955% |
| 2026-01-13 | 13.0600 | 13.0600 | 12.7700 | 12.7700 | -2.593% | 9 | 855 | -15.818% |
| 2026-01-12 | 13.2800 | 13.2800 | 13.1100 | 13.1100 | -2.164% | 32 | 854 | -18.002% |
| 2026-01-09 | 13.4000 | 13.4000 | 13.2900 | 13.4000 | -1.325% | 29 | 824 | -19.776% |
| 2026-01-07 | 13.5000 | 13.5800 | 13.5000 | 13.5800 | +1.723% | 19 | 828 | -20.839% |
| 2026-01-06 | 13.0800 | 13.4000 | 13.0800 | 13.3500 | +3.891% | 20 | 819 | -19.476% |
| 2026-01-05 | 13.1900 | 13.1900 | 12.8500 | 12.8500 | -4.885% | 30 | 795 | -16.342% |
| 2026-01-02 | 13.6600 | 13.8000 | 13.4500 | 13.5100 | -4.184% | 21 | 795 | -20.429% |
| 2025-12-31 | 13.9400 | 14.1700 | 13.9400 | 14.1000 | -0.353% | 4 | 783 | -23.759% |
| 2025-12-30 | 14.0400 | 14.1500 | 14.0400 | 14.1500 | -1.049% | 7 | 783 | -24.028% |
| 2025-12-29 | 14.4000 | 14.4000 | 14.3000 | 14.3000 | -0.348% | 50 | 787 | -24.825% |
| 2025-12-26 | 14.1500 | 14.4800 | 14.1500 | 14.3500 | -0.347% | 258 | 746 | -25.087% |
| 2025-12-24 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +1.053% | 20 | 678 | -25.347% |
| 2025-12-23 | 14.5000 | 14.5000 | 14.2200 | 14.2500 | +0.352% | 55 | 678 | -24.561% |
| 2025-12-22 | 14.1000 | 14.2000 | 13.9800 | 14.2000 | -2.740% | 116 | 624 | -24.296% |
| 2025-12-19 | 14.3600 | 14.7000 | 14.3600 | 14.6000 | -4.575% | 10 | 564 | -26.370% |
| 2025-12-18 | 14.5700 | 15.3000 | 14.5700 | 15.3000 | +0.990% | 20 | 557 | -29.739% |
| 2025-12-17 | 14.7500 | 15.2000 | 14.2500 | 15.1500 | +1.338% | 53 | 556 | -29.043% |
| 2025-12-16 | 15.0000 | 15.0000 | 14.9500 | 14.9500 | -0.862% | 4 | 588 | -28.094% |
| 2025-12-15 | 14.3300 | 15.2800 | 14.3300 | 15.0800 | +5.602% | 34 | 587 | -28.714% |
| 2025-12-12 | 14.4600 | 14.4600 | 14.2000 | 14.2800 | -1.517% | 43 | 556 | -24.720% |
| 2025-12-11 | 14.3800 | 14.5000 | 14.3800 | 14.5000 | +2.473% | 2 | 515 | -25.862% |
| 2025-12-10 | 14.1700 | 14.1700 | 14.1300 | 14.1500 | +1.288% | 203 | 514 | -24.028% |
| 2025-12-09 | 14.0000 | 14.0000 | 13.9500 | 13.9700 | -3.522% | 23 | 369 | -23.049% |
| 2025-12-08 | 14.3500 | 14.5000 | 14.3500 | 14.4800 | -0.686% | 9 | 351 | -25.760% |
| 2025-12-05 | 14.2200 | 14.6300 | 14.2200 | 14.5800 | +4.892% | 17 | 357 | -26.269% |
| 2025-12-04 | 14.0000 | 14.0800 | 13.9000 | 13.9000 | -0.072% | 10 | 344 | -22.662% |
| 2025-12-03 | 13.8600 | 14.1400 | 13.8600 | 13.9100 | -1.417% | 20 | 337 | -22.717% |
| 2025-12-02 | 14.8000 | 14.8000 | 14.0700 | 14.1100 | -7.354% | 58 | 325 | -23.813% |
| 2025-12-01 | 14.9300 | 15.5100 | 14.6500 | 15.2300 | +6.877% | 172 | 300 | -29.416% |
| 2025-11-28 | 14.0000 | 14.4000 | 13.9400 | 14.2500 | -2.730% | 67 | 291 | -24.561% |
| 2025-11-26 | 15.1500 | 15.1500 | 14.5700 | 14.6500 | -2.980% | 46 | 222 | -26.621% |
| 2025-11-25 | 15.0100 | 15.3000 | 15.0100 | 15.1000 | +2.373% | 117 | 222 | -28.808% |
| 2025-11-24 | 15.1000 | 15.6000 | 14.7200 | 14.7500 | -6.349% | 84 | 110 | -27.119% |
| 2025-11-21 | 15.6000 | 15.8500 | 15.4200 | 15.7500 | +4.790% | 33 | 56 | -31.746% |
| 2025-11-20 | 13.8500 | 15.1500 | 13.8500 | 15.0300 | 0.000% | 25 | 0 | -28.476% |