IBIT281215P00036000
IBIT Dec 15 2028 36.00 Put
optionOPRA
EODOct 15, 2026
5.60USD+8.738%(+0.45)2Vol396OI
IBIT281215P00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +8.738% | 2 | 396 | 0.000% |
| 2026-10-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -8.036% | 1 | 396 | +8.738% |
| 2026-09-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.060% | 1 | 395 | 0.000% |
| 2026-09-28 | 5.7000 | 5.8000 | 5.6600 | 5.6600 | -2.414% | 227 | 468 | -1.060% |
| 2026-09-25 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | -2.027% | 5 | 472 | -3.448% |
| 2026-09-23 | 5.8000 | 5.9300 | 5.8000 | 5.9200 | -15.429% | 8 | 467 | -5.405% |
| 2026-09-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.704% | 1 | 466 | -20.000% |
| 2026-09-14 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | -2.878% | 5 | 461 | -17.037% |
| 2026-09-11 | 7.0500 | 7.0500 | 6.9000 | 6.9500 | -2.797% | 8 | 453 | -19.424% |
| 2026-09-08 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -1.379% | 2 | 451 | -21.678% |
| 2026-09-04 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +0.975% | 1 | 453 | -22.759% |
| 2026-09-03 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -7.355% | 2 | 454 | -22.006% |
| 2026-08-25 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +0.649% | 5 | 509 | -27.742% |
| 2026-08-24 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | -3.145% | 100 | 559 | -27.273% |
| 2026-08-21 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -10.473% | 2 | 561 | -29.560% |
| 2026-08-19 | 9.1100 | 9.1100 | 8.8800 | 8.8800 | -6.131% | 12 | 553 | -36.937% |
| 2026-08-18 | 9.5500 | 9.5500 | 9.4400 | 9.4600 | +0.638% | 13 | 542 | -40.803% |
| 2026-08-17 | 9.3500 | 9.4000 | 9.3500 | 9.4000 | +0.535% | 2 | 540 | -40.426% |
| 2026-08-13 | 9.4500 | 9.4500 | 9.3000 | 9.3500 | +0.538% | 50 | 535 | -40.107% |
| 2026-08-12 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +1.307% | 1 | 534 | -39.785% |
| 2026-08-10 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -0.109% | 100 | 434 | -38.998% |
| 2026-08-07 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -1.183% | 2 | 433 | -39.064% |
| 2026-08-06 | 8.9100 | 9.3000 | 8.9100 | 9.3000 | +3.333% | 4 | 431 | -39.785% |
| 2026-08-05 | 9.0500 | 9.0500 | 8.8100 | 9.0000 | -0.662% | 221 | 249 | -37.778% |
| 2026-08-04 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -0.658% | 1 | 249 | -38.190% |
| 2026-07-31 | 9.1600 | 9.1600 | 9.1200 | 9.1200 | -0.328% | 3 | 249 | -38.596% |
| 2026-07-29 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +0.549% | 5 | 250 | -38.798% |
| 2026-07-28 | 9.1000 | 9.1500 | 9.1000 | 9.1000 | +1.790% | 9 | 249 | -38.462% |
| 2026-07-27 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -1.542% | 6 | 249 | -37.360% |
| 2026-07-24 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +0.331% | 5 | 249 | -38.326% |
| 2026-07-23 | 9.1100 | 9.1100 | 9.0000 | 9.0500 | +0.111% | 8 | 250 | -38.122% |
| 2026-07-20 | 8.9000 | 9.1100 | 8.9000 | 9.0400 | -3.830% | 5 | 252 | -38.053% |
| 2026-07-17 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.867% | 50 | 202 | -40.426% |
| 2026-07-15 | 9.0000 | 9.0500 | 9.0000 | 9.0500 | -3.723% | 111 | 313 | -38.122% |
| 2026-07-14 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -2.792% | 1 | 312 | -40.426% |
| 2026-07-13 | 8.8400 | 9.6700 | 8.8400 | 9.6700 | +2.545% | 8 | 304 | -42.089% |
| 2026-07-10 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -2.784% | 100 | 204 | -40.615% |
| 2026-07-09 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -1.222% | 127 | 272 | -42.268% |
| 2026-07-08 | 9.9500 | 9.9500 | 9.8000 | 9.8200 | +3.805% | 141 | 137 | -42.974% |
| 2026-07-07 | 9.4300 | 9.4600 | 9.4300 | 9.4600 | -4.444% | 3 | 134 | -40.803% |
| 2026-07-02 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.463% | 20 | 114 | -43.434% |
| 2026-07-01 | 10.5000 | 10.5000 | 10.1500 | 10.1500 | -4.784% | 2 | 114 | -44.828% |
| 2026-06-30 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | +0.661% | 2 | 116 | -47.467% |
| 2026-06-29 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | +5.900% | 3 | 113 | -47.120% |
| 2026-06-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.485% | 1 | 112 | -44.000% |
| 2026-06-22 | 9.3500 | 9.4800 | 9.3500 | 9.4800 | +0.530% | 6 | 106 | -40.928% |
| 2026-06-15 | 9.2100 | 9.4300 | 9.2100 | 9.4300 | -5.700% | 36 | 104 | -40.615% |
| 2026-06-12 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | -0.100% | 7 | 119 | -44.000% |
| 2026-06-11 | 10.2200 | 10.2200 | 10.0100 | 10.0100 | -4.848% | 11 | 118 | -44.056% |
| 2026-06-10 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -0.661% | 1 | 117 | -46.768% |
| 2026-06-09 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | +3.519% | 30 | 147 | -47.120% |
| 2026-06-08 | 10.0000 | 11.0000 | 10.0000 | 10.2300 | -4.837% | 9 | 140 | -45.259% |
| 2026-06-05 | 10.2200 | 10.8500 | 10.2200 | 10.7500 | +5.599% | 59 | 82 | -47.907% |
| 2026-06-04 | 9.9300 | 10.1800 | 9.9300 | 10.1800 | +8.413% | 40 | 44 | -44.990% |
| 2026-06-02 | 9.1000 | 9.4000 | 9.1000 | 9.3900 | +8.555% | 12 | 32 | -40.362% |
| 2026-05-29 | 8.6600 | 8.6700 | 8.6500 | 8.6500 | +4.343% | 4 | 28 | -35.260% |
| 2026-05-21 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -0.120% | 2 | 28 | -32.449% |
| 2026-05-11 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -4.046% | 1 | 29 | -32.530% |
| 2026-05-08 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -4.945% | 1 | 28 | -35.260% |
| 2026-04-22 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | -4.812% | 2 | 28 | -38.462% |
| 2026-04-20 | 9.5700 | 9.5700 | 9.5600 | 9.5600 | -5.813% | 2 | 27 | -41.423% |
| 2026-04-13 | 10.2000 | 10.2000 | 10.1500 | 10.1500 | -9.617% | 6 | 27 | -44.828% |
| 2026-03-30 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -1.057% | 1 | 21 | -50.134% |
| 2026-03-27 | 11.3100 | 11.3500 | 11.3100 | 11.3500 | +4.128% | 11 | 20 | -50.661% |
| 2026-03-20 | 11.1000 | 11.1000 | 10.9000 | 10.9000 | 0.000% | 18 | 9 | -48.624% |