IBIT281215P00030000
IBIT Dec 15 2028 30.00 Put
optionOPRA
EODOct 16, 2026
3.56USD+1.714%(+0.06)11Vol1,329OI
IBIT281215P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.5000 | 3.6500 | 3.5000 | 3.5600 | +1.714% | 11 | 1,339 | 0.000% |
| 2026-10-15 | 3.5500 | 3.6500 | 3.5000 | 3.5000 | +1.449% | 26 | 1,313 | +1.714% |
| 2026-10-14 | 3.4000 | 3.6000 | 3.4000 | 3.4500 | +1.471% | 127 | 1,289 | +3.188% |
| 2026-10-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 1,289 | +4.706% |
| 2026-10-09 | 3.4500 | 3.5000 | 3.4000 | 3.5000 | -0.568% | 5 | 1,284 | +1.714% |
| 2026-10-08 | 3.5000 | 3.7000 | 3.4500 | 3.5200 | +3.529% | 20 | 1,286 | +1.136% |
| 2026-10-07 | 3.4000 | 3.4200 | 3.4000 | 3.4000 | +4.294% | 11 | 1,277 | +4.706% |
| 2026-10-06 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -4.678% | 1 | 1,278 | +9.202% |
| 2026-10-02 | 3.4900 | 3.4900 | 3.4200 | 3.4200 | -3.662% | 2 | 1,279 | +4.094% |
| 2026-10-01 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.662% | 1 | 1,278 | +0.282% |
| 2026-09-30 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -4.749% | 1 | 1,279 | -1.385% |
| 2026-09-28 | 3.8500 | 3.9000 | 3.7900 | 3.7900 | -2.821% | 6 | 1,275 | -6.069% |
| 2026-09-25 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 1 | 1,274 | -8.718% |
| 2026-09-24 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | -2.256% | 5 | 1,277 | -8.718% |
| 2026-09-23 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +2.308% | 1 | 1,283 | -10.777% |
| 2026-09-22 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -1.266% | 26 | 1,291 | -8.718% |
| 2026-09-21 | 3.9500 | 3.9800 | 3.9400 | 3.9500 | -7.277% | 63 | 1,245 | -9.873% |
| 2026-09-18 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -7.792% | 22 | 1,223 | -16.432% |
| 2026-09-17 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -1.702% | 1 | 1,222 | -22.944% |
| 2026-09-16 | 4.7500 | 4.7500 | 4.6900 | 4.7000 | +0.642% | 3 | 1,224 | -24.255% |
| 2026-09-15 | 4.7000 | 4.7500 | 4.6700 | 4.6700 | +0.215% | 13 | 1,211 | -23.769% |
| 2026-09-14 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -2.510% | 1 | 1,210 | -23.605% |
| 2026-09-11 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -3.043% | 10 | 1,221 | -25.523% |
| 2026-09-10 | 4.8000 | 4.9300 | 4.8000 | 4.9300 | +0.203% | 20 | 1,218 | -27.789% |
| 2026-09-09 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | -1.600% | 3 | 1,215 | -27.642% |
| 2026-09-08 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | +1.010% | 7 | 1,209 | -28.800% |
| 2026-09-04 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | +1.020% | 10 | 1,201 | -28.081% |
| 2026-09-03 | 4.8800 | 4.9000 | 4.8500 | 4.9000 | -1.010% | 8 | 1,195 | -27.347% |
| 2026-09-02 | 4.9700 | 5.0000 | 4.9500 | 4.9500 | +3.125% | 4 | 1,195 | -28.081% |
| 2026-08-31 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -7.514% | 2 | 1,193 | -25.833% |
| 2026-08-28 | 5.2600 | 5.2600 | 5.1900 | 5.1900 | +0.777% | 28 | 1,188 | -31.407% |
| 2026-08-27 | 5.2700 | 5.2700 | 5.1500 | 5.1500 | -4.453% | 14 | 1,174 | -30.874% |
| 2026-08-26 | 5.3700 | 5.3900 | 5.3700 | 5.3900 | +1.698% | 4 | 1,283 | -33.952% |
| 2026-08-25 | 5.4200 | 5.4200 | 5.3000 | 5.3000 | +0.569% | 11 | 1,274 | -32.830% |
| 2026-08-24 | 5.3000 | 5.4000 | 5.2500 | 5.2700 | -2.947% | 295 | 1,216 | -32.448% |
| 2026-08-21 | 5.5300 | 5.5500 | 5.4000 | 5.4300 | -5.565% | 238 | 1,108 | -34.438% |
| 2026-08-20 | 5.8500 | 5.9200 | 5.7500 | 5.7500 | -5.738% | 38 | 1,123 | -38.087% |
| 2026-08-19 | 6.4000 | 6.4000 | 6.1000 | 6.1000 | -7.716% | 31 | 1,120 | -41.639% |
| 2026-08-18 | 6.7000 | 6.7000 | 6.5000 | 6.6100 | -0.151% | 549 | 837 | -46.142% |
| 2026-08-17 | 6.4000 | 6.6200 | 6.3400 | 6.6200 | +3.437% | 25 | 820 | -46.224% |
| 2026-08-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 1 | 825 | -44.375% |
| 2026-08-11 | 6.4000 | 6.4400 | 6.4000 | 6.4000 | +1.587% | 17 | 808 | -44.375% |
| 2026-08-10 | 6.3000 | 6.3500 | 6.3000 | 6.3000 | 0.000% | 3 | 808 | -43.492% |
| 2026-08-07 | 6.3000 | 6.3000 | 6.2700 | 6.3000 | +1.942% | 8 | 804 | -43.492% |
| 2026-08-05 | 6.2000 | 6.2800 | 6.1800 | 6.1800 | +0.651% | 42 | 804 | -42.395% |
| 2026-08-04 | 6.2000 | 6.2000 | 6.1400 | 6.1400 | -0.968% | 22 | 794 | -42.020% |
| 2026-08-03 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +0.813% | 1 | 793 | -42.581% |
| 2026-07-31 | 6.2500 | 6.2500 | 6.1500 | 6.1500 | +0.820% | 6 | 792 | -42.114% |
| 2026-07-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 2 | 790 | -41.639% |
| 2026-07-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.662% | 10 | 790 | -40.667% |
| 2026-07-27 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -3.975% | 3 | 787 | -41.060% |
| 2026-07-24 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +4.833% | 2 | 789 | -43.402% |
| 2026-07-22 | 5.9700 | 6.0000 | 5.9700 | 6.0000 | +1.180% | 2 | 790 | -40.667% |
| 2026-07-21 | 5.8500 | 5.9300 | 5.8500 | 5.9300 | -3.577% | 4 | 786 | -39.966% |
| 2026-07-20 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -4.503% | 2 | 786 | -42.114% |
| 2026-07-17 | 6.3500 | 6.4400 | 6.3500 | 6.4400 | +3.537% | 2 | 786 | -44.720% |
| 2026-07-16 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +1.138% | 10 | 776 | -42.765% |
| 2026-07-15 | 6.3000 | 6.3000 | 6.1300 | 6.1500 | -3.906% | 22 | 778 | -42.114% |
| 2026-07-14 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -4.048% | 1 | 778 | -44.375% |
| 2026-07-13 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +2.773% | 1 | 778 | -46.627% |
| 2026-07-10 | 6.4400 | 6.4900 | 6.4400 | 6.4900 | -1.517% | 2 | 777 | -45.146% |
| 2026-07-09 | 6.5000 | 6.5900 | 6.5000 | 6.5900 | +1.385% | 2 | 776 | -45.979% |
| 2026-07-08 | 6.7400 | 6.7400 | 6.5000 | 6.5000 | -0.612% | 3 | 773 | -45.231% |
| 2026-07-07 | 6.6000 | 6.6000 | 6.5200 | 6.5400 | -3.111% | 111 | 717 | -45.566% |
| 2026-07-06 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -0.735% | 1 | 717 | -47.259% |
| 2026-07-02 | 6.8500 | 6.9700 | 6.8000 | 6.8000 | -4.225% | 141 | 751 | -47.647% |
| 2026-07-01 | 7.2500 | 7.2500 | 7.0000 | 7.1000 | -2.873% | 17 | 759 | -49.859% |
| 2026-06-30 | 7.4500 | 7.4500 | 7.3100 | 7.3100 | +1.247% | 3 | 759 | -51.300% |
| 2026-06-29 | 7.3000 | 7.3000 | 7.2200 | 7.2200 | -1.366% | 11 | 748 | -50.693% |
| 2026-06-26 | 7.3500 | 7.5000 | 7.2900 | 7.3200 | -0.813% | 39 | 715 | -51.366% |
| 2026-06-25 | 7.4500 | 7.6400 | 7.3500 | 7.3800 | +0.820% | 12 | 712 | -51.762% |
| 2026-06-24 | 7.1000 | 7.3200 | 7.1000 | 7.3200 | +5.324% | 13 | 715 | -51.366% |
| 2026-06-23 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +5.623% | 1 | 714 | -48.777% |
| 2026-06-22 | 6.5400 | 6.6000 | 6.5400 | 6.5800 | -4.913% | 6 | 715 | -45.897% |
| 2026-06-18 | 6.7700 | 6.9200 | 6.7700 | 6.9200 | +3.284% | 12 | 717 | -48.555% |
| 2026-06-17 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.669% | 2 | 719 | -46.866% |
| 2026-06-16 | 6.5100 | 6.5900 | 6.5100 | 6.5900 | +2.171% | 4 | 720 | -45.979% |
| 2026-06-15 | 6.5600 | 6.5600 | 6.4500 | 6.4500 | -8.511% | 10 | 716 | -44.806% |
| 2026-06-12 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -0.704% | 1 | 716 | -49.504% |
| 2026-06-11 | 7.1800 | 7.1800 | 7.0900 | 7.1000 | -4.570% | 3 | 735 | -49.859% |
| 2026-06-10 | 7.4500 | 7.4500 | 7.4000 | 7.4400 | +0.541% | 24 | 811 | -52.151% |
| 2026-06-09 | 7.4500 | 7.4500 | 7.4000 | 7.4000 | +7.246% | 3 | 810 | -51.892% |
| 2026-06-08 | 7.2000 | 7.3000 | 6.9000 | 6.9000 | -11.311% | 24 | 809 | -48.406% |
| 2026-06-05 | 7.3600 | 7.7800 | 7.0600 | 7.7800 | +8.811% | 185 | 697 | -54.242% |
| 2026-06-04 | 7.0000 | 7.2000 | 6.9000 | 7.1500 | +5.613% | 146 | 678 | -50.210% |
| 2026-06-03 | 6.7500 | 6.8000 | 6.7000 | 6.7700 | +3.834% | 26 | 684 | -47.415% |
| 2026-06-02 | 6.5000 | 6.5200 | 6.5000 | 6.5200 | +6.885% | 10 | 675 | -45.399% |
| 2026-06-01 | 6.0600 | 6.1000 | 6.0600 | 6.1000 | +1.667% | 7 | 670 | -41.639% |
| 2026-05-28 | 6.0800 | 6.0800 | 5.9000 | 6.0000 | +0.840% | 6 | 668 | -40.667% |
| 2026-05-27 | 5.9000 | 5.9500 | 5.8500 | 5.9500 | +3.299% | 26 | 646 | -40.168% |
| 2026-05-26 | 5.8000 | 5.8000 | 5.7600 | 5.7600 | -1.538% | 130 | 554 | -38.194% |
| 2026-05-22 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.010% | 15 | 569 | -39.145% |
| 2026-05-19 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -2.131% | 3 | 569 | -40.369% |
| 2026-05-18 | 5.9500 | 6.1000 | 5.9500 | 6.1000 | +4.274% | 6 | 565 | -41.639% |
| 2026-05-15 | 5.8500 | 5.8600 | 5.8500 | 5.8500 | -0.847% | 6 | 564 | -39.145% |
| 2026-05-14 | 6.0000 | 6.1000 | 5.9000 | 5.9000 | -0.840% | 23 | 570 | -39.661% |
| 2026-05-13 | 5.9200 | 5.9900 | 5.9200 | 5.9500 | +2.586% | 28 | 542 | -40.168% |
| 2026-05-12 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -1.193% | 3 | 540 | -38.621% |
| 2026-05-11 | 5.9000 | 5.9400 | 5.8700 | 5.8700 | -2.653% | 55 | 500 | -39.353% |
| 2026-05-08 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -0.331% | 10 | 490 | -40.962% |
| 2026-05-07 | 6.1400 | 6.1400 | 6.0200 | 6.0500 | 0.000% | 9 | 489 | -41.157% |
| 2026-05-06 | 5.9500 | 6.0500 | 5.9500 | 6.0500 | +0.332% | 4 | 491 | -41.157% |
| 2026-05-05 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -2.269% | 1 | 490 | -40.962% |
| 2026-05-04 | 6.0000 | 6.1700 | 6.0000 | 6.1700 | -2.835% | 8 | 490 | -42.301% |
| 2026-04-30 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | -2.308% | 5 | 486 | -43.937% |
| 2026-04-29 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | 0.000% | 2 | 484 | -45.231% |
| 2026-04-28 | 6.8000 | 6.8000 | 6.5000 | 6.5000 | 0.000% | 10 | 484 | -45.231% |
| 2026-04-27 | 6.4200 | 6.5000 | 6.3800 | 6.5000 | +0.619% | 3 | 484 | -45.231% |
| 2026-04-24 | 6.4500 | 6.4600 | 6.4500 | 6.4600 | +0.155% | 6 | 494 | -44.892% |
| 2026-04-23 | 6.5000 | 6.5400 | 6.4000 | 6.4500 | 0.000% | 40 | 487 | -44.806% |
| 2026-04-22 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -4.586% | 1 | 487 | -44.806% |
| 2026-04-21 | 6.7000 | 6.7600 | 6.6500 | 6.7600 | 0.000% | 9 | 483 | -47.337% |
| 2026-04-20 | 6.7800 | 6.7800 | 6.7600 | 6.7600 | +1.654% | 4 | 483 | -47.337% |
| 2026-04-17 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | -3.623% | 6 | 482 | -46.466% |
| 2026-04-16 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | -1.569% | 6 | 479 | -48.406% |
| 2026-04-15 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -0.567% | 2 | 474 | -49.215% |
| 2026-04-14 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.730% | 4 | 474 | -49.504% |
| 2026-04-13 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.788% | 1 | 472 | -51.892% |
| 2026-04-10 | 7.2500 | 7.2700 | 7.2500 | 7.2700 | -4.342% | 2 | 472 | -51.032% |
| 2026-04-09 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.662% | 1 | 472 | -53.158% |
| 2026-04-08 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -4.792% | 1 | 471 | -52.848% |
| 2026-04-07 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -1.856% | 400 | 474 | -55.107% |
| 2026-04-02 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -1.463% | 400 | 74 | -55.941% |
| 2026-03-27 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.263% | 1 | 74 | -56.585% |
| 2026-03-26 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +3.867% | 1 | 74 | -54.300% |
| 2026-03-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.597% | 1 | 73 | -52.533% |
| 2026-03-23 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.532% | 4 | 72 | -53.766% |
| 2026-03-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.597% | 1 | 68 | -54.937% |
| 2026-03-16 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.911% | 1 | 68 | -53.766% |
| 2026-03-13 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -3.086% | 1 | 68 | -54.650% |
| 2026-03-12 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +0.621% | 5 | 67 | -56.049% |
| 2026-03-11 | 8.1000 | 8.1000 | 8.0000 | 8.0500 | -2.424% | 49 | 67 | -55.776% |
| 2026-03-10 | 8.0900 | 8.2500 | 8.0900 | 8.2500 | -0.841% | 2 | 35 | -56.848% |
| 2026-03-09 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +8.192% | 10 | 35 | -57.212% |
| 2026-03-05 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -1.410% | 2 | 25 | -53.706% |
| 2026-03-04 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | -7.143% | 30 | 24 | -54.359% |
| 2026-03-03 | 8.3500 | 8.4000 | 8.3500 | 8.4000 | 0.000% | 2 | 1 | -57.619% |