IBIT281215P00032000
IBIT Dec 15 2028 32.00 Put
optionOPRA
EODOct 15, 2026
4.00USD-1.235%(-0.05)1Vol470OI
IBIT281215P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 1 | 471 | 0.000% |
| 2026-10-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.174% | 5 | 466 | -1.235% |
| 2026-10-01 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -8.407% | 1 | 465 | -3.382% |
| 2026-09-24 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -0.659% | 60 | 525 | -11.504% |
| 2026-09-23 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +0.664% | 60 | 465 | -12.088% |
| 2026-09-22 | 4.5600 | 4.5600 | 4.5200 | 4.5200 | -0.659% | 2 | 466 | -11.504% |
| 2026-09-21 | 4.6200 | 4.6200 | 4.5500 | 4.5500 | -8.081% | 61 | 526 | -12.088% |
| 2026-09-18 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.990% | 1 | 526 | -19.192% |
| 2026-09-17 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -3.519% | 1 | 526 | -23.225% |
| 2026-09-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -3.571% | 1 | 526 | -25.926% |
| 2026-09-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 3 | 526 | -28.571% |
| 2026-09-11 | 5.4500 | 5.5000 | 5.3000 | 5.5000 | -3.509% | 11 | 527 | -27.273% |
| 2026-09-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +2.703% | 1 | 527 | -29.825% |
| 2026-09-04 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -2.632% | 60 | 467 | -27.928% |
| 2026-09-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.226% | 5 | 462 | -29.825% |
| 2026-08-27 | 5.9000 | 5.9000 | 5.8900 | 5.8900 | -2.965% | 5 | 462 | -32.088% |
| 2026-08-26 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -1.301% | 24 | 438 | -34.102% |
| 2026-08-25 | 6.0700 | 6.1500 | 6.0700 | 6.1500 | -0.806% | 6 | 441 | -34.959% |
| 2026-08-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -13.889% | 258 | 199 | -35.484% |
| 2026-08-19 | 7.2500 | 7.2500 | 7.1600 | 7.2000 | -2.041% | 14 | 189 | -44.444% |
| 2026-08-18 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +3.230% | 148 | 45 | -45.578% |
| 2026-08-06 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -1.521% | 1 | 45 | -43.820% |
| 2026-08-04 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +0.837% | 1 | 45 | -44.675% |
| 2026-07-31 | 7.2000 | 7.2000 | 7.1700 | 7.1700 | +0.844% | 5 | 49 | -44.212% |
| 2026-07-28 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +1.282% | 2 | 47 | -43.741% |
| 2026-07-23 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +2.482% | 8 | 39 | -43.020% |
| 2026-07-21 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -6.164% | 1 | 39 | -41.606% |
| 2026-07-17 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +0.551% | 1 | 39 | -45.205% |
| 2026-07-14 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -4.849% | 2 | 40 | -44.904% |
| 2026-07-06 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -9.058% | 5 | 40 | -47.575% |
| 2026-06-30 | 8.3500 | 8.3900 | 8.3500 | 8.3900 | +0.479% | 2 | 40 | -52.324% |
| 2026-06-26 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +3.598% | 3 | 37 | -52.096% |
| 2026-06-24 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +2.414% | 2 | 35 | -50.372% |
| 2026-06-18 | 7.7500 | 7.8700 | 7.7500 | 7.8700 | +5.922% | 12 | 33 | -49.174% |
| 2026-06-15 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -6.775% | 1 | 34 | -46.164% |
| 2026-06-12 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -4.893% | 1 | 33 | -49.812% |
| 2026-06-10 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -1.643% | 1 | 32 | -52.267% |
| 2026-06-05 | 8.5000 | 8.5200 | 8.5000 | 8.5200 | +13.600% | 6 | 27 | -53.052% |
| 2026-06-02 | 7.3500 | 7.5000 | 7.3500 | 7.5000 | +10.294% | 11 | 17 | -46.667% |
| 2026-05-20 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.849% | 1 | 16 | -41.176% |
| 2026-04-24 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.821% | 5 | 16 | -45.205% |
| 2026-04-21 | 7.4500 | 7.5900 | 7.4500 | 7.5900 | -0.524% | 10 | 6 | -47.299% |
| 2026-04-20 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +2.416% | 1 | 6 | -47.575% |
| 2026-04-17 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | -8.589% | 5 | 5 | -46.309% |
| 2026-04-10 | 8.1500 | 8.2500 | 8.1300 | 8.1500 | 0.000% | 6 | 3 | -50.920% |