IBIT281215P00035000
IBIT Dec 15 2028 35.00 Put
optionOPRA
EODOct 14, 2026
5.00USD-0.990%(-0.05)102Vol2,555OI
IBIT281215P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -0.990% | 102 | 2,558 | 0.000% |
| 2026-10-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.000% | 1 | 2,558 | -0.990% |
| 2026-10-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.263% | 1 | 2,558 | 0.000% |
| 2026-10-06 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | +0.849% | 6 | 2,557 | +5.263% |
| 2026-10-05 | 4.7000 | 4.8000 | 4.7000 | 4.7100 | -5.800% | 9 | 2,555 | +6.157% |
| 2026-10-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 1 | 2,555 | 0.000% |
| 2026-10-01 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | -0.585% | 2 | 2,557 | -1.961% |
| 2026-09-30 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -3.208% | 1 | 2,557 | -2.534% |
| 2026-09-29 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 1 | 2,557 | -5.660% |
| 2026-09-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 2,556 | -9.091% |
| 2026-09-25 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 10 | 2,546 | -9.091% |
| 2026-09-24 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -3.399% | 10 | 2,537 | -7.407% |
| 2026-09-23 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +3.519% | 1 | 2,537 | -10.555% |
| 2026-09-22 | 5.4600 | 5.4600 | 5.4000 | 5.4000 | -1.818% | 2 | 2,537 | -7.407% |
| 2026-09-21 | 5.5800 | 5.5800 | 5.4000 | 5.5000 | -6.937% | 38 | 2,564 | -9.091% |
| 2026-09-18 | 5.9000 | 5.9500 | 5.9000 | 5.9100 | -6.929% | 10 | 2,565 | -15.398% |
| 2026-09-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -3.788% | 2 | 2,563 | -21.260% |
| 2026-09-16 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | -0.752% | 65 | 2,584 | -24.242% |
| 2026-09-15 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +2.308% | 1 | 2,583 | -24.812% |
| 2026-09-14 | 6.6000 | 6.6000 | 6.4000 | 6.5000 | -0.154% | 502 | 2,582 | -23.077% |
| 2026-09-11 | 7.0000 | 7.0000 | 6.5100 | 6.5100 | -3.840% | 9 | 2,574 | -23.195% |
| 2026-09-09 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -2.590% | 2 | 2,573 | -26.145% |
| 2026-09-08 | 6.8800 | 6.9500 | 6.7500 | 6.9500 | +2.963% | 4 | 2,570 | -28.058% |
| 2026-09-04 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +0.746% | 6 | 2,565 | -25.926% |
| 2026-09-03 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | -3.179% | 19 | 2,560 | -25.373% |
| 2026-09-02 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 0.000% | 1 | 2,568 | -27.746% |
| 2026-09-01 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +1.466% | 1 | 2,568 | -27.746% |
| 2026-08-31 | 7.1500 | 7.1500 | 6.8000 | 6.8200 | -4.213% | 20 | 2,569 | -26.686% |
| 2026-08-28 | 7.1000 | 7.1500 | 7.0000 | 7.1200 | +0.850% | 285 | 2,712 | -29.775% |
| 2026-08-27 | 7.1100 | 7.1100 | 7.0600 | 7.0600 | -1.944% | 6 | 2,711 | -29.178% |
| 2026-08-26 | 7.3000 | 7.3800 | 7.2000 | 7.2000 | -2.174% | 22 | 2,953 | -30.556% |
| 2026-08-25 | 7.3700 | 7.3700 | 7.2900 | 7.3600 | +2.222% | 5 | 2,954 | -32.065% |
| 2026-08-24 | 7.5000 | 7.5000 | 7.2000 | 7.2000 | -3.743% | 539 | 2,928 | -30.556% |
| 2026-08-21 | 7.1700 | 7.5000 | 7.1700 | 7.4800 | -5.436% | 43 | 2,911 | -33.155% |
| 2026-08-20 | 7.9400 | 7.9800 | 7.7600 | 7.9100 | -3.771% | 27 | 2,904 | -36.789% |
| 2026-08-19 | 8.9300 | 8.9300 | 8.2200 | 8.2200 | -8.156% | 23 | 2,882 | -39.173% |
| 2026-08-18 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.556% | 6 | 2,882 | -44.134% |
| 2026-08-17 | 8.8000 | 9.0000 | 8.8000 | 9.0000 | +0.223% | 13 | 2,869 | -44.444% |
| 2026-08-14 | 9.0500 | 9.0500 | 8.9800 | 8.9800 | +1.240% | 30 | 2,847 | -44.321% |
| 2026-08-13 | 8.9800 | 8.9800 | 8.8100 | 8.8700 | +0.795% | 4 | 2,843 | -43.630% |
| 2026-08-12 | 8.8400 | 8.8900 | 8.8000 | 8.8000 | -0.227% | 86 | 2,757 | -43.182% |
| 2026-08-11 | 8.7800 | 8.8200 | 8.7500 | 8.8200 | +3.158% | 5 | 2,752 | -43.311% |
| 2026-08-07 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -1.724% | 3 | 2,749 | -41.520% |
| 2026-08-06 | 8.6000 | 8.7000 | 8.5000 | 8.7000 | +2.594% | 254 | 2,498 | -42.529% |
| 2026-08-05 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -0.819% | 1 | 2,952 | -41.038% |
| 2026-08-04 | 8.5100 | 8.5800 | 8.5100 | 8.5500 | -1.724% | 5 | 2,903 | -41.520% |
| 2026-08-03 | 8.6400 | 8.7000 | 8.5100 | 8.7000 | +1.399% | 634 | 2,578 | -42.529% |
| 2026-07-31 | 8.6400 | 8.6400 | 8.5800 | 8.5800 | +1.779% | 3 | 2,577 | -41.725% |
| 2026-07-30 | 8.4500 | 8.4500 | 8.4200 | 8.4300 | -1.748% | 14 | 2,575 | -40.688% |
| 2026-07-28 | 8.5500 | 8.6500 | 8.5500 | 8.5800 | +2.387% | 34 | 2,547 | -41.725% |
| 2026-07-27 | 8.5000 | 8.5000 | 8.3800 | 8.3800 | -1.758% | 138 | 2,558 | -40.334% |
| 2026-07-23 | 8.4800 | 8.5300 | 8.4800 | 8.5300 | -0.234% | 33 | 2,587 | -41.383% |
| 2026-07-20 | 8.5500 | 8.5500 | 8.4400 | 8.5500 | -3.390% | 12 | 2,598 | -41.520% |
| 2026-07-17 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +2.907% | 5 | 2,598 | -43.503% |
| 2026-07-16 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.775% | 2 | 2,596 | -41.860% |
| 2026-07-15 | 8.4900 | 8.6000 | 8.4000 | 8.4500 | -1.744% | 11 | 2,639 | -40.828% |
| 2026-07-14 | 8.6800 | 8.6800 | 8.6000 | 8.6000 | -6.011% | 3 | 2,638 | -41.860% |
| 2026-07-13 | 8.9600 | 9.1700 | 8.9500 | 9.1500 | +3.041% | 213 | 2,632 | -45.355% |
| 2026-07-10 | 8.8500 | 8.9000 | 8.8400 | 8.8800 | -2.525% | 202 | 2,473 | -43.694% |
| 2026-07-09 | 9.1500 | 9.1500 | 9.1100 | 9.1100 | +1.561% | 2 | 2,472 | -45.115% |
| 2026-07-07 | 9.2000 | 9.2000 | 8.9700 | 8.9700 | -0.884% | 17 | 2,478 | -44.259% |
| 2026-07-06 | 9.2900 | 9.2900 | 9.0100 | 9.0500 | -3.209% | 23 | 2,467 | -44.751% |
| 2026-07-02 | 9.4500 | 9.4500 | 9.3500 | 9.3500 | -4.004% | 20 | 2,462 | -46.524% |
| 2026-07-01 | 9.7500 | 9.7500 | 9.7400 | 9.7400 | -2.111% | 8 | 2,454 | -48.665% |
| 2026-06-30 | 10.0700 | 10.0800 | 9.9500 | 9.9500 | +3.002% | 12 | 2,453 | -49.749% |
| 2026-06-29 | 9.9700 | 10.0500 | 9.6600 | 9.6600 | -3.206% | 10 | 2,445 | -48.240% |
| 2026-06-26 | 10.0000 | 10.0000 | 9.8900 | 9.9800 | -0.300% | 521 | 2,424 | -49.900% |
| 2026-06-25 | 10.3500 | 10.3500 | 10.0100 | 10.0100 | +0.301% | 3 | 2,429 | -50.050% |
| 2026-06-24 | 9.6900 | 10.0400 | 9.5000 | 9.9800 | +7.312% | 21 | 2,456 | -49.900% |
| 2026-06-23 | 9.4500 | 9.4500 | 9.3000 | 9.3000 | -0.322% | 11 | 2,456 | -46.237% |
| 2026-06-18 | 9.2900 | 9.4000 | 9.1000 | 9.3300 | +3.667% | 64 | 2,452 | -46.409% |
| 2026-06-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.466% | 2 | 2,453 | -44.444% |
| 2026-06-15 | 8.8000 | 8.9500 | 8.8000 | 8.8700 | -6.632% | 17 | 2,458 | -43.630% |
| 2026-06-12 | 9.6000 | 9.6000 | 9.4000 | 9.5000 | -0.105% | 7 | 2,452 | -47.368% |
| 2026-06-11 | 9.7500 | 9.7500 | 9.5100 | 9.5100 | -4.900% | 5 | 2,448 | -47.424% |
| 2026-06-10 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | -0.498% | 3 | 2,447 | -50.000% |
| 2026-06-09 | 9.9500 | 10.1500 | 9.9500 | 10.0500 | +2.238% | 19 | 2,435 | -50.249% |
| 2026-06-08 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -3.910% | 5 | 2,430 | -49.135% |
| 2026-06-05 | 9.9500 | 10.4000 | 9.9500 | 10.2300 | +5.682% | 223 | 2,235 | -51.124% |
| 2026-06-04 | 9.7000 | 9.7300 | 9.4500 | 9.6800 | +4.649% | 1,032 | 3,202 | -48.347% |
| 2026-06-03 | 9.1200 | 9.2500 | 9.1000 | 9.2500 | +2.210% | 326 | 2,880 | -45.946% |
| 2026-06-02 | 8.6500 | 9.1500 | 8.6500 | 9.0500 | +8.774% | 224 | 2,756 | -44.751% |
| 2026-06-01 | 8.3000 | 8.3200 | 8.3000 | 8.3200 | +2.716% | 213 | 2,750 | -39.904% |
| 2026-05-29 | 8.1500 | 8.1800 | 8.1000 | 8.1000 | -1.220% | 15 | 2,739 | -38.272% |
| 2026-05-28 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 10 | 2,739 | -39.024% |
| 2026-05-26 | 7.9100 | 8.0000 | 7.8000 | 8.0000 | +1.781% | 11 | 2,739 | -37.500% |
| 2026-05-22 | 7.9000 | 7.9000 | 7.8300 | 7.8600 | +2.078% | 6 | 2,738 | -36.387% |
| 2026-05-21 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -4.348% | 1 | 2,738 | -35.065% |
| 2026-05-20 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -2.187% | 1 | 2,739 | -37.888% |
| 2026-05-18 | 8.1000 | 8.2300 | 8.1000 | 8.2300 | +2.236% | 1,026 | 2,050 | -39.247% |
| 2026-05-13 | 8.1500 | 8.1500 | 8.0500 | 8.0500 | +1.385% | 501 | 2,050 | -37.888% |
| 2026-05-12 | 7.9500 | 7.9700 | 7.9400 | 7.9400 | +0.634% | 4 | 2,052 | -37.028% |
| 2026-05-11 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -2.351% | 1 | 2,053 | -36.629% |
| 2026-05-08 | 8.1400 | 8.1400 | 8.0500 | 8.0800 | -0.493% | 3 | 2,050 | -38.119% |
| 2026-05-07 | 8.1300 | 8.1300 | 8.1000 | 8.1200 | +0.870% | 5 | 2,047 | -38.424% |
| 2026-05-06 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -3.012% | 1 | 2,048 | -37.888% |
| 2026-05-04 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | -4.268% | 2 | 2,048 | -39.759% |
| 2026-04-30 | 8.6500 | 8.6700 | 8.6500 | 8.6700 | 0.000% | 2 | 2,048 | -42.330% |
| 2026-04-29 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -0.345% | 10 | 2,039 | -42.330% |
| 2026-04-28 | 8.7300 | 8.7300 | 8.7000 | 8.7000 | 0.000% | 2 | 2,039 | -42.529% |
| 2026-04-27 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +3.571% | 120 | 2,039 | -42.529% |
| 2026-04-24 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.176% | 1 | 2,039 | -40.476% |
| 2026-04-22 | 8.4000 | 8.5500 | 8.4000 | 8.5000 | -4.494% | 121 | 2,020 | -41.176% |
| 2026-04-21 | 9.0000 | 9.0000 | 8.9000 | 8.9000 | -1.111% | 1,501 | 605 | -43.820% |
| 2026-04-20 | 9.0500 | 9.0500 | 9.0000 | 9.0000 | +1.466% | 11 | 605 | -44.444% |
| 2026-04-17 | 8.9200 | 8.9200 | 8.8700 | 8.8700 | -5.032% | 7 | 605 | -43.630% |
| 2026-04-15 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -3.711% | 2 | 605 | -46.467% |
| 2026-04-13 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.513% | 1 | 606 | -48.454% |
| 2026-04-09 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +0.505% | 50 | 607 | -49.749% |
| 2026-04-08 | 9.8900 | 9.9000 | 9.8900 | 9.9000 | -4.990% | 5 | 657 | -49.495% |
| 2026-04-07 | 10.4500 | 10.4500 | 10.4200 | 10.4200 | +2.057% | 257 | 655 | -52.015% |
| 2026-04-06 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -2.297% | 1 | 727 | -51.028% |
| 2026-04-01 | 10.4000 | 10.4500 | 10.4000 | 10.4500 | -1.042% | 401 | 728 | -52.153% |
| 2026-03-30 | 10.4400 | 10.5600 | 10.4400 | 10.5600 | -2.673% | 2 | 328 | -52.652% |
| 2026-03-27 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +6.582% | 1 | 327 | -53.917% |
| 2026-03-25 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -0.683% | 1 | 326 | -50.884% |
| 2026-03-24 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.490% | 1 | 326 | -51.220% |
| 2026-03-23 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.857% | 2 | 326 | -50.980% |
| 2026-03-19 | 10.6200 | 10.6200 | 10.5000 | 10.5000 | +3.448% | 4 | 324 | -52.381% |
| 2026-03-18 | 10.3500 | 10.3500 | 10.1500 | 10.1500 | +0.995% | 5 | 330 | -50.739% |
| 2026-03-17 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.199% | 2 | 330 | -50.249% |
| 2026-03-16 | 10.0500 | 10.0800 | 10.0500 | 10.0700 | -3.636% | 85 | 330 | -50.348% |
| 2026-03-11 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -2.428% | 1 | 414 | -52.153% |
| 2026-03-09 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -1.833% | 1 | 414 | -53.315% |
| 2026-03-06 | 10.8500 | 10.9100 | 10.8500 | 10.9100 | +2.441% | 141 | 414 | -54.170% |
| 2026-03-05 | 10.5000 | 10.6500 | 10.2800 | 10.6500 | +5.133% | 565 | 299 | -53.052% |
| 2026-03-04 | 10.2600 | 10.2800 | 10.0200 | 10.1300 | -6.722% | 559 | 588 | -50.642% |
| 2026-03-03 | 10.0000 | 11.0000 | 10.0000 | 10.8600 | 0.000% | 111 | 69 | -53.959% |