IBIT281215P00020000
IBIT Dec 15 2028 20.00 Put
optionOPRA
EODOct 16, 2026
1.50USD+5.634%(+0.08)48Vol165,889OI
IBIT281215P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.4700 | 1.5000 | 1.4200 | 1.5000 | +5.634% | 48 | 165,902 | 0.000% |
| 2026-10-12 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +2.158% | 15 | 165,902 | +5.634% |
| 2026-10-09 | 1.3200 | 1.4000 | 1.3000 | 1.3900 | +0.725% | 14 | 165,901 | +7.914% |
| 2026-10-08 | 1.4300 | 1.5000 | 1.3800 | 1.3800 | -4.167% | 44 | 165,891 | +8.696% |
| 2026-10-05 | 1.2600 | 1.4400 | 1.2600 | 1.4400 | -0.690% | 30 | 165,891 | +4.167% |
| 2026-10-02 | 1.4800 | 1.4800 | 1.3800 | 1.4500 | -5.844% | 154 | 165,889 | +3.448% |
| 2026-10-01 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -0.645% | 1 | 165,889 | -2.597% |
| 2026-09-30 | 1.5000 | 1.5700 | 1.5000 | 1.5500 | -9.884% | 62 | 165,887 | -3.226% |
| 2026-09-25 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -4.444% | 1 | 165,887 | -12.791% |
| 2026-09-23 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | +1.695% | 5 | 165,884 | -16.667% |
| 2026-09-22 | 1.8600 | 1.8600 | 1.7500 | 1.7700 | +1.724% | 82 | 165,878 | -15.254% |
| 2026-09-21 | 1.7700 | 1.7800 | 1.7400 | 1.7400 | -8.421% | 15 | 165,869 | -13.793% |
| 2026-09-18 | 1.9100 | 1.9100 | 1.8700 | 1.9000 | -5.941% | 33 | 165,863 | -21.053% |
| 2026-09-17 | 2.0200 | 2.0400 | 1.9900 | 2.0200 | -1.463% | 176 | 165,853 | -25.743% |
| 2026-09-16 | 2.0800 | 2.1100 | 2.0000 | 2.0500 | -1.442% | 26 | 165,859 | -26.829% |
| 2026-09-15 | 2.0500 | 2.0900 | 2.0500 | 2.0800 | 0.000% | 6 | 165,855 | -27.885% |
| 2026-09-14 | 2.0700 | 2.0800 | 2.0400 | 2.0800 | -0.478% | 116 | 165,861 | -27.885% |
| 2026-09-11 | 2.1000 | 2.3000 | 2.0900 | 2.0900 | -3.241% | 12 | 165,861 | -28.230% |
| 2026-09-10 | 2.2500 | 2.2500 | 2.1600 | 2.1600 | -1.370% | 150 | 165,898 | -30.556% |
| 2026-09-09 | 2.1400 | 2.1900 | 2.1000 | 2.1900 | 0.000% | 531 | 166,378 | -31.507% |
| 2026-09-08 | 2.1900 | 2.3000 | 2.1900 | 2.1900 | -0.455% | 11 | 166,376 | -31.507% |
| 2026-09-04 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +5.769% | 1 | 166,424 | -31.818% |
| 2026-09-03 | 2.2000 | 2.2400 | 2.0800 | 2.0800 | -11.489% | 597 | 166,395 | -27.885% |
| 2026-09-01 | 2.2400 | 2.3500 | 2.2400 | 2.3500 | +0.427% | 153 | 166,392 | -36.170% |
| 2026-08-31 | 2.2900 | 2.3400 | 2.2600 | 2.3400 | -0.426% | 7 | 166,388 | -35.897% |
| 2026-08-28 | 2.4100 | 2.4900 | 2.3500 | 2.3500 | -0.844% | 511 | 166,388 | -36.170% |
| 2026-08-27 | 2.4200 | 2.4200 | 2.3700 | 2.3700 | -4.819% | 6 | 166,389 | -36.709% |
| 2026-08-26 | 2.5600 | 2.5600 | 2.4900 | 2.4900 | -0.797% | 1,234 | 166,387 | -39.759% |
| 2026-08-25 | 2.5300 | 2.5500 | 2.5100 | 2.5100 | +2.869% | 7 | 166,388 | -40.239% |
| 2026-08-24 | 2.5300 | 2.6200 | 2.4400 | 2.4400 | -8.271% | 65,007 | 101,433 | -38.525% |
| 2026-08-21 | 2.6900 | 2.6900 | 2.5300 | 2.6600 | -2.206% | 248 | 101,647 | -43.609% |
| 2026-08-20 | 2.7000 | 2.8000 | 2.6800 | 2.7200 | -4.561% | 447 | 101,628 | -44.853% |
| 2026-08-19 | 3.0400 | 3.0800 | 2.8100 | 2.8500 | -6.863% | 2,338 | 102,414 | -47.368% |
| 2026-08-18 | 3.0800 | 3.2000 | 3.0500 | 3.0600 | -3.470% | 7,609 | 101,965 | -50.980% |
| 2026-08-17 | 3.0500 | 3.3000 | 3.0000 | 3.1700 | +9.310% | 102,406 | 2,143 | -52.681% |
| 2026-08-14 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | 0.000% | 3 | 2,140 | -48.276% |
| 2026-08-13 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | +0.694% | 5 | 2,135 | -48.276% |
| 2026-08-12 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -1.031% | 7 | 2,128 | -47.917% |
| 2026-08-11 | 2.8800 | 2.9100 | 2.8700 | 2.9100 | +1.042% | 5 | 2,127 | -48.454% |
| 2026-08-10 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +2.857% | 5 | 2,127 | -47.917% |
| 2026-08-07 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -1.060% | 2 | 2,179 | -46.429% |
| 2026-08-06 | 2.8400 | 2.8700 | 2.8200 | 2.8300 | +6.792% | 1,676 | 674 | -46.996% |
| 2026-08-05 | 2.7100 | 2.7400 | 2.6500 | 2.6500 | +3.113% | 60 | 687 | -43.396% |
| 2026-08-04 | 2.6500 | 2.6500 | 2.5700 | 2.5700 | -3.745% | 30 | 717 | -41.634% |
| 2026-07-31 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | +0.755% | 16 | 701 | -43.820% |
| 2026-07-28 | 2.7600 | 2.7600 | 2.6500 | 2.6500 | +0.379% | 114 | 589 | -43.396% |
| 2026-07-24 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +0.380% | 10 | 579 | -43.182% |
| 2026-07-23 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +0.382% | 1 | 578 | -42.966% |
| 2026-07-22 | 2.5700 | 2.6200 | 2.5700 | 2.6200 | +3.150% | 24 | 568 | -42.748% |
| 2026-07-21 | 2.5600 | 2.5700 | 2.5400 | 2.5400 | -4.511% | 12 | 558 | -40.945% |
| 2026-07-20 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -0.375% | 1 | 557 | -43.609% |
| 2026-07-17 | 2.7200 | 2.7200 | 2.6700 | 2.6700 | -1.111% | 2 | 555 | -43.820% |
| 2026-07-16 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +2.273% | 1 | 556 | -44.444% |
| 2026-07-15 | 2.6900 | 2.6900 | 2.6400 | 2.6400 | -2.583% | 5 | 556 | -43.182% |
| 2026-07-14 | 2.7900 | 2.7900 | 2.7100 | 2.7100 | -5.903% | 262 | 300 | -44.649% |
| 2026-07-07 | 2.9100 | 2.9100 | 2.8700 | 2.8800 | -4.000% | 44 | 333 | -47.917% |
| 2026-07-02 | 3.0200 | 3.0500 | 3.0000 | 3.0000 | -3.226% | 22 | 355 | -50.000% |
| 2026-07-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 3 | 355 | -51.613% |
| 2026-06-30 | 3.3000 | 3.3000 | 3.1000 | 3.2000 | 0.000% | 3 | 356 | -53.125% |
| 2026-06-29 | 3.2000 | 3.2700 | 3.2000 | 3.2000 | -1.538% | 11 | 352 | -53.125% |
| 2026-06-26 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.515% | 1 | 515 | -53.846% |
| 2026-06-25 | 3.3800 | 3.3800 | 3.2700 | 3.3000 | +2.484% | 241 | 527 | -54.545% |
| 2026-06-24 | 3.2300 | 3.2300 | 3.2200 | 3.2200 | +4.886% | 5 | 582 | -53.416% |
| 2026-06-23 | 3.0300 | 3.0700 | 3.0100 | 3.0700 | +5.862% | 27 | 582 | -51.140% |
| 2026-06-22 | 2.8900 | 2.9200 | 2.8900 | 2.9000 | -3.333% | 100 | 512 | -48.276% |
| 2026-06-18 | 2.9700 | 3.0700 | 2.9700 | 3.0000 | +4.895% | 37 | 492 | -50.000% |
| 2026-06-17 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +0.351% | 1 | 491 | -47.552% |
| 2026-06-16 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -12.037% | 1 | 491 | -47.368% |
| 2026-06-11 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -1.818% | 10 | 491 | -53.704% |
| 2026-06-10 | 3.3500 | 3.4000 | 3.3000 | 3.3000 | -5.444% | 43 | 486 | -54.545% |
| 2026-06-09 | 3.4000 | 3.4900 | 3.4000 | 3.4900 | +5.120% | 7 | 490 | -57.020% |
| 2026-06-08 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -2.924% | 1 | 490 | -54.819% |
| 2026-06-05 | 3.3000 | 3.5000 | 3.3000 | 3.4200 | +6.211% | 68 | 426 | -56.140% |
| 2026-06-04 | 3.2500 | 3.2500 | 3.2000 | 3.2200 | +2.548% | 6 | 423 | -53.416% |
| 2026-06-03 | 2.9800 | 3.1500 | 2.9800 | 3.1400 | +7.167% | 43 | 382 | -52.229% |
| 2026-06-02 | 2.8100 | 3.0000 | 2.8100 | 2.9300 | +6.545% | 152 | 230 | -48.805% |
| 2026-06-01 | 2.7000 | 2.7500 | 2.7000 | 2.7500 | +1.852% | 3 | 229 | -45.455% |
| 2026-05-29 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -5.263% | 5 | 230 | -44.444% |
| 2026-05-28 | 2.7600 | 2.8500 | 2.7600 | 2.8500 | +5.556% | 2 | 228 | -47.368% |
| 2026-05-26 | 2.7200 | 2.7300 | 2.7000 | 2.7000 | +0.372% | 4 | 225 | -44.444% |
| 2026-05-22 | 2.6400 | 2.6900 | 2.6400 | 2.6900 | -1.465% | 2 | 223 | -44.238% |
| 2026-05-21 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -0.365% | 1 | 223 | -45.055% |
| 2026-05-20 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -2.143% | 1 | 223 | -45.255% |
| 2026-05-19 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -4.110% | 1 | 222 | -46.429% |
| 2026-05-18 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +4.286% | 1 | 221 | -48.630% |
| 2026-05-14 | 2.8800 | 2.8800 | 2.8000 | 2.8000 | 0.000% | 2 | 221 | -46.429% |
| 2026-05-12 | 2.7100 | 2.8000 | 2.7100 | 2.8000 | -2.439% | 2 | 229 | -46.429% |
| 2026-05-11 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | -0.692% | 40 | 210 | -47.735% |
| 2026-05-08 | 2.8100 | 2.8900 | 2.8100 | 2.8900 | 0.000% | 4 | 207 | -48.097% |
| 2026-05-07 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +1.049% | 8 | 206 | -48.097% |
| 2026-05-06 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -3.378% | 1 | 206 | -47.552% |
| 2026-05-04 | 2.9500 | 2.9600 | 2.8700 | 2.9600 | +2.422% | 5 | 203 | -49.324% |
| 2026-05-01 | 3.0000 | 3.0000 | 2.8900 | 2.8900 | -5.863% | 3 | 203 | -48.097% |
| 2026-04-30 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -1.286% | 1 | 203 | -51.140% |
| 2026-04-29 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -0.321% | 1 | 202 | -51.768% |
| 2026-04-28 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +0.645% | 1 | 202 | -51.923% |
| 2026-04-27 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | +0.324% | 6 | 196 | -51.613% |
| 2026-04-24 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +0.651% | 1 | 195 | -51.456% |
| 2026-04-22 | 3.1100 | 3.1600 | 3.0700 | 3.0700 | -4.954% | 22 | 195 | -51.140% |
| 2026-04-21 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -0.309% | 10 | 187 | -53.560% |
| 2026-04-20 | 3.2700 | 3.2700 | 3.2400 | 3.2400 | +1.250% | 2 | 187 | -53.704% |
| 2026-04-17 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -3.614% | 25 | 186 | -53.125% |
| 2026-04-16 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -1.190% | 6 | 181 | -54.819% |
| 2026-04-14 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | -3.725% | 4 | 176 | -55.357% |
| 2026-04-13 | 3.5500 | 3.5500 | 3.4900 | 3.4900 | -0.852% | 26 | 173 | -57.020% |
| 2026-04-10 | 3.6500 | 3.6500 | 3.5000 | 3.5200 | -0.845% | 3 | 151 | -57.386% |
| 2026-04-08 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -11.250% | 11 | 150 | -57.746% |
| 2026-04-02 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +6.667% | 3 | 156 | -62.500% |
| 2026-04-01 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -5.542% | 4 | 156 | -60.000% |
| 2026-03-31 | 3.9000 | 3.9700 | 3.9000 | 3.9700 | 0.000% | 2 | 153 | -62.217% |
| 2026-03-30 | 3.8500 | 3.9700 | 3.8500 | 3.9700 | +1.795% | 7 | 151 | -62.217% |
| 2026-03-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.094% | 1 | 145 | -61.538% |
| 2026-03-26 | 3.7600 | 3.8200 | 3.7600 | 3.8200 | +1.326% | 2 | 144 | -60.733% |
| 2026-03-25 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -1.050% | 1 | 143 | -60.212% |
| 2026-03-24 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -1.039% | 1 | 142 | -60.630% |
| 2026-03-23 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | -1.028% | 11 | 141 | -61.039% |
| 2026-03-20 | 3.8700 | 3.8900 | 3.8700 | 3.8900 | -0.256% | 11 | 151 | -61.440% |
| 2026-03-19 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +1.828% | 12 | 140 | -61.538% |
| 2026-03-18 | 3.8700 | 3.8700 | 3.8300 | 3.8300 | +0.789% | 4 | 130 | -60.836% |
| 2026-03-17 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | -0.783% | 12 | 126 | -60.526% |
| 2026-03-16 | 3.7900 | 3.8300 | 3.7900 | 3.8300 | -4.250% | 4 | 124 | -60.836% |
| 2026-03-13 | 3.8900 | 4.0000 | 3.8700 | 4.0000 | -0.744% | 9 | 123 | -62.500% |
| 2026-03-12 | 4.1000 | 4.1000 | 3.9500 | 4.0300 | +4.675% | 15 | 124 | -62.779% |
| 2026-03-10 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.938% | 10 | 123 | -61.039% |
| 2026-03-09 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | +1.250% | 104 | 113 | -62.963% |
| 2026-03-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 1 | 10 | -62.500% |
| 2026-03-04 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | -7.317% | 2 | 11 | -60.526% |
| 2026-03-03 | 4.0900 | 4.1100 | 3.8000 | 4.1000 | 0.000% | 9 | 9 | -63.415% |