IBIT280616P00055000
IBIT Jun 16 2028 55.00 Put
optionOPRA
EODOct 9, 2026
13.67USD+6.797%(+0.87)1Vol2,021OI
IBIT280616P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 13.67 | 13.67 | 13.67 | 13.67 | +6.797% | 1 | 2,021 | 0.000% |
| 2026-10-06 | 12.80 | 12.80 | 12.80 | 12.80 | -1.538% | 1 | 2,021 | +6.797% |
| 2026-10-05 | 13.00 | 13.00 | 13.00 | 13.00 | -18.750% | 1 | 2,021 | +5.154% |
| 2026-09-11 | 16.20 | 16.20 | 16.00 | 16.00 | -3.323% | 2 | 2,022 | -14.563% |
| 2026-08-31 | 16.55 | 16.55 | 16.55 | 16.55 | -1.194% | 2 | 2,075 | -17.402% |
| 2026-08-28 | 16.75 | 16.75 | 16.75 | 16.75 | -0.593% | 149 | 2,114 | -18.388% |
| 2026-08-26 | 16.85 | 16.85 | 16.85 | 16.85 | +0.838% | 150 | 1,966 | -18.872% |
| 2026-08-25 | 16.71 | 16.71 | 16.71 | 16.71 | -20.993% | 2 | 1,966 | -18.193% |
| 2026-08-17 | 21.15 | 21.15 | 21.15 | 21.15 | +0.955% | 30 | 2,006 | -35.366% |
| 2026-08-12 | 20.95 | 20.95 | 20.95 | 20.95 | +0.964% | 2 | 2,006 | -34.749% |
| 2026-07-16 | 20.75 | 20.75 | 20.75 | 20.75 | -5.682% | 1 | 2,007 | -34.120% |
| 2026-07-06 | 22.00 | 22.00 | 22.00 | 22.00 | -2.439% | 5 | 2,012 | -37.864% |
| 2026-07-01 | 22.55 | 22.55 | 22.55 | 22.55 | -1.743% | 2 | 2,012 | -39.379% |
| 2026-06-29 | 22.95 | 22.95 | 22.95 | 22.95 | +0.438% | 2 | 2,010 | -40.436% |
| 2026-06-10 | 22.85 | 22.85 | 22.85 | 22.85 | +6.131% | 3 | 2,013 | -40.175% |
| 2026-06-03 | 21.53 | 21.53 | 21.53 | 21.53 | +3.609% | 3 | 2,013 | -36.507% |
| 2026-06-02 | 20.78 | 20.78 | 20.78 | 20.78 | +7.113% | 1 | 2,014 | -34.216% |
| 2026-06-01 | 19.40 | 19.40 | 19.40 | 19.40 | +9.605% | 1 | 2,014 | -29.536% |
| 2026-05-26 | 17.70 | 17.70 | 17.70 | 17.70 | -1.393% | 3 | 2,035 | -22.768% |
| 2026-05-22 | 17.90 | 17.95 | 17.84 | 17.95 | -2.180% | 82 | 2,017 | -23.844% |
| 2026-05-21 | 18.35 | 18.35 | 18.35 | 18.35 | +2.228% | 1 | 2,018 | -25.504% |
| 2026-05-20 | 18.00 | 18.00 | 17.95 | 17.95 | -0.829% | 27 | 1,991 | -23.844% |
| 2026-05-19 | 18.15 | 18.15 | 18.10 | 18.10 | +2.492% | 4 | 1,991 | -24.475% |
| 2026-05-15 | 17.66 | 17.66 | 17.66 | 17.66 | +1.787% | 7 | 1,998 | -22.593% |
| 2026-05-06 | 17.39 | 17.39 | 17.35 | 17.35 | -1.977% | 23 | 2,017 | -21.210% |
| 2026-05-05 | 17.70 | 17.70 | 17.70 | 17.70 | -5.348% | 1 | 2,018 | -22.768% |
| 2026-04-30 | 18.70 | 18.70 | 18.70 | 18.70 | -2.452% | 5 | 2,018 | -26.898% |
| 2026-04-20 | 19.17 | 19.17 | 19.17 | 19.17 | -2.194% | 2 | 2,018 | -28.691% |
| 2026-04-17 | 19.60 | 19.60 | 19.60 | 19.60 | -0.102% | 1 | 2,016 | -30.255% |
| 2026-04-16 | 19.58 | 19.67 | 19.58 | 19.62 | -1.900% | 8 | 2,016 | -30.326% |
| 2026-04-14 | 20.00 | 20.00 | 20.00 | 20.00 | -8.046% | 10 | 2,017 | -31.650% |
| 2026-04-06 | 21.75 | 21.75 | 21.75 | 21.75 | -3.718% | 1 | 2,027 | -37.149% |
| 2026-04-02 | 22.59 | 22.59 | 22.59 | 22.59 | -1.783% | 3 | 2,025 | -39.486% |
| 2026-03-27 | 23.00 | 23.00 | 23.00 | 23.00 | +8.134% | 39 | 2,025 | -40.565% |
| 2026-03-25 | 21.27 | 21.27 | 21.27 | 21.27 | -2.832% | 2 | 2,027 | -35.731% |
| 2026-03-20 | 21.89 | 21.89 | 21.89 | 21.89 | -0.950% | 1 | 2,029 | -37.551% |
| 2026-03-19 | 22.10 | 22.10 | 22.10 | 22.10 | +5.742% | 1 | 2,030 | -38.145% |
| 2026-03-17 | 20.90 | 20.90 | 20.90 | 20.90 | -0.713% | 95 | 2,032 | -34.593% |
| 2026-03-16 | 21.05 | 21.05 | 21.05 | 21.05 | -5.605% | 3 | 2,032 | -35.059% |
| 2026-03-11 | 22.30 | 22.30 | 22.30 | 22.30 | -0.224% | 4 | 2,034 | -38.700% |
| 2026-03-10 | 22.35 | 22.35 | 22.35 | 22.35 | -2.402% | 1 | 2,038 | -38.837% |
| 2026-03-03 | 22.90 | 22.90 | 22.90 | 22.90 | +0.571% | 2 | 2,037 | -40.306% |
| 2026-02-26 | 22.75 | 22.77 | 22.75 | 22.77 | +1.879% | 10 | 2,039 | -39.965% |
| 2026-02-25 | 22.62 | 22.62 | 22.35 | 22.35 | -5.895% | 9 | 2,039 | -38.837% |
| 2026-02-24 | 23.98 | 23.98 | 23.75 | 23.75 | 0.000% | 7 | 2,039 | -42.442% |
| 2026-02-23 | 23.20 | 23.75 | 23.20 | 23.75 | +3.486% | 8 | 2,035 | -42.442% |
| 2026-02-20 | 22.89 | 22.95 | 22.89 | 22.95 | -1.460% | 75 | 2,033 | -40.436% |
| 2026-02-18 | 23.29 | 23.29 | 23.29 | 23.29 | +1.703% | 1 | 2,108 | -41.305% |
| 2026-02-17 | 23.35 | 23.35 | 22.90 | 22.90 | +0.439% | 2 | 2,108 | -40.306% |
| 2026-02-13 | 23.00 | 23.00 | 22.80 | 22.80 | -3.797% | 2 | 2,107 | -40.044% |
| 2026-02-12 | 22.77 | 23.70 | 22.77 | 23.70 | +2.243% | 3 | 2,107 | -42.321% |
| 2026-02-11 | 23.15 | 23.18 | 23.15 | 23.18 | +2.566% | 24 | 2,105 | -41.027% |
| 2026-02-10 | 22.30 | 22.60 | 22.30 | 22.60 | +2.634% | 4 | 2,105 | -39.513% |
| 2026-02-09 | 21.92 | 22.02 | 21.92 | 22.02 | -3.081% | 2 | 2,100 | -37.920% |
| 2026-02-06 | 22.72 | 22.72 | 22.72 | 22.72 | -6.962% | 1 | 2,100 | -39.833% |
| 2026-02-05 | 21.99 | 24.42 | 21.99 | 24.42 | +16.065% | 78 | 2,099 | -44.021% |
| 2026-02-04 | 21.20 | 21.43 | 21.00 | 21.04 | +2.136% | 16 | 2,061 | -35.029% |
| 2026-02-03 | 20.60 | 21.00 | 20.60 | 20.60 | +5.371% | 4 | 2,047 | -33.641% |
| 2026-02-02 | 19.57 | 19.59 | 19.48 | 19.55 | +8.071% | 618 | 2,045 | -30.077% |
| 2026-01-30 | 18.11 | 18.12 | 18.09 | 18.09 | -0.276% | 3 | 1,437 | -24.433% |
| 2026-01-29 | 17.94 | 18.17 | 17.94 | 18.14 | +7.976% | 109 | 1,438 | -24.642% |
| 2026-01-28 | 16.80 | 16.80 | 16.80 | 16.80 | -0.297% | 1 | 1,382 | -18.631% |
| 2026-01-27 | 17.10 | 17.10 | 16.85 | 16.85 | -1.173% | 12 | 1,381 | -18.872% |
| 2026-01-26 | 16.85 | 17.10 | 16.85 | 17.05 | +4.218% | 6 | 1,379 | -19.824% |
| 2026-01-23 | 16.76 | 16.76 | 16.36 | 16.36 | -3.821% | 62 | 1,376 | -16.443% |
| 2026-01-21 | 17.01 | 17.01 | 17.01 | 17.01 | +2.470% | 1 | 1,347 | -19.636% |
| 2026-01-20 | 16.23 | 16.68 | 16.23 | 16.60 | +7.097% | 44 | 1,346 | -17.651% |
| 2026-01-16 | 15.50 | 15.60 | 15.49 | 15.50 | +2.310% | 12 | 1,320 | -11.806% |
| 2026-01-15 | 15.15 | 15.15 | 15.15 | 15.15 | +0.398% | 10 | 1,320 | -9.769% |
| 2026-01-14 | 15.15 | 15.15 | 15.08 | 15.09 | -3.578% | 7 | 1,310 | -9.410% |
| 2026-01-13 | 15.85 | 15.85 | 15.65 | 15.65 | -3.335% | 3 | 1,317 | -12.652% |
| 2026-01-12 | 16.19 | 16.19 | 16.19 | 16.19 | -1.998% | 2 | 1,320 | -15.565% |
| 2026-01-09 | 16.52 | 16.52 | 16.52 | 16.52 | +0.732% | 1 | 1,318 | -17.252% |
| 2026-01-08 | 16.65 | 16.65 | 16.40 | 16.40 | -0.606% | 12 | 1,317 | -16.646% |
| 2026-01-07 | 16.59 | 16.60 | 16.45 | 16.50 | +3.448% | 13 | 1,327 | -17.152% |
| 2026-01-06 | 15.75 | 15.95 | 15.75 | 15.95 | +1.463% | 5 | 1,317 | -14.295% |
| 2026-01-05 | 16.00 | 16.00 | 15.72 | 15.72 | -4.727% | 7 | 1,313 | -13.041% |
| 2026-01-02 | 16.40 | 16.50 | 16.40 | 16.50 | -3.509% | 5 | 1,313 | -17.152% |
| 2025-12-31 | 17.07 | 17.10 | 17.07 | 17.10 | +1.124% | 32 | 1,308 | -20.058% |
| 2025-12-30 | 17.20 | 17.20 | 16.86 | 16.91 | -2.928% | 106 | 1,308 | -19.160% |
| 2025-12-29 | 17.30 | 17.42 | 17.25 | 17.42 | +0.519% | 23 | 1,240 | -21.527% |
| 2025-12-26 | 17.47 | 17.47 | 17.33 | 17.33 | -0.745% | 13 | 1,217 | -21.119% |
| 2025-12-24 | 17.58 | 17.58 | 17.46 | 17.46 | +1.042% | 2 | 1,204 | -21.707% |
| 2025-12-23 | 17.54 | 17.54 | 17.26 | 17.28 | +1.707% | 15 | 1,204 | -20.891% |
| 2025-12-22 | 16.97 | 16.99 | 16.97 | 16.99 | -3.575% | 11 | 1,199 | -19.541% |
| 2025-12-19 | 17.79 | 17.79 | 17.62 | 17.62 | -3.452% | 14 | 1,188 | -22.418% |
| 2025-12-15 | 17.27 | 18.25 | 17.27 | 18.25 | +6.105% | 6 | 1,194 | -25.096% |
| 2025-12-12 | 17.30 | 17.30 | 17.20 | 17.20 | +0.939% | 3 | 1,188 | -20.523% |
| 2025-12-10 | 17.10 | 17.10 | 17.04 | 17.04 | +1.429% | 11 | 1,185 | -19.777% |
| 2025-12-09 | 16.89 | 16.89 | 16.80 | 16.80 | -3.670% | 2 | 1,174 | -18.631% |
| 2025-12-08 | 17.38 | 17.44 | 17.38 | 17.44 | -0.115% | 2 | 1,174 | -21.617% |
| 2025-12-05 | 17.53 | 17.53 | 17.46 | 17.46 | +3.497% | 6 | 1,174 | -21.707% |
| 2025-12-04 | 16.85 | 16.87 | 16.65 | 16.87 | +1.018% | 5 | 1,168 | -18.969% |
| 2025-12-03 | 16.83 | 16.91 | 16.70 | 16.70 | -2.624% | 4 | 1,163 | -18.144% |
| 2025-12-02 | 17.20 | 17.20 | 17.15 | 17.15 | -7.046% | 4 | 1,161 | -20.292% |
| 2025-12-01 | 17.95 | 18.45 | 17.95 | 18.45 | +6.647% | 613 | 1,158 | -25.908% |
| 2025-11-28 | 17.04 | 17.30 | 17.04 | 17.30 | -0.518% | 2 | 545 | -20.983% |
| 2025-11-26 | 18.10 | 18.10 | 17.39 | 17.39 | -4.451% | 3 | 542 | -21.392% |
| 2025-11-25 | 18.14 | 18.20 | 18.14 | 18.20 | +1.393% | 4 | 542 | -24.890% |
| 2025-11-24 | 18.22 | 18.35 | 17.95 | 17.95 | -5.277% | 36 | 538 | -23.844% |
| 2025-11-21 | 18.46 | 19.20 | 18.46 | 18.95 | +3.836% | 561 | 503 | -27.863% |
| 2025-11-20 | 18.25 | 18.25 | 18.25 | 18.25 | 0.000% | 1 | 0 | -25.096% |