IBIT281215P00040000
IBIT Dec 15 2028 40.00 Put
optionOPRA
EODOct 15, 2026
7.29USD+4.292%(+0.30)16Vol2,763OI
IBIT281215P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +4.292% | 16 | 2,747 | 0.000% |
| 2026-10-14 | 7.0400 | 7.0400 | 6.9700 | 6.9900 | +2.794% | 33 | 2,761 | +4.292% |
| 2026-10-13 | 6.8200 | 6.8200 | 6.8000 | 6.8000 | -2.158% | 2 | 2,761 | +7.206% |
| 2026-10-12 | 6.9400 | 6.9500 | 6.9400 | 6.9500 | +0.725% | 5 | 2,766 | +4.892% |
| 2026-10-09 | 6.8000 | 6.9900 | 6.8000 | 6.9000 | -4.696% | 363 | 2,478 | +5.652% |
| 2026-10-08 | 6.9400 | 7.2400 | 6.9400 | 7.2400 | +5.693% | 189 | 2,412 | +0.691% |
| 2026-10-07 | 6.7800 | 6.8500 | 6.6500 | 6.8500 | +3.788% | 24 | 2,404 | +6.423% |
| 2026-10-05 | 6.5000 | 6.6100 | 6.4600 | 6.6000 | -2.941% | 521 | 2,107 | +10.455% |
| 2026-10-02 | 6.6400 | 6.8100 | 6.6000 | 6.8000 | -3.546% | 530 | 1,607 | +7.206% |
| 2026-10-01 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.714% | 12 | 1,607 | +3.404% |
| 2026-09-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 1 | 1,607 | +4.143% |
| 2026-09-28 | 7.3600 | 7.3600 | 7.3000 | 7.3000 | -1.882% | 4 | 1,609 | -0.137% |
| 2026-09-23 | 7.4500 | 7.4500 | 7.4000 | 7.4400 | +0.950% | 15 | 1,622 | -2.016% |
| 2026-09-22 | 7.2700 | 7.4000 | 7.2700 | 7.3700 | +0.272% | 3 | 1,620 | -1.085% |
| 2026-09-21 | 7.4800 | 7.4800 | 7.3500 | 7.3500 | -7.431% | 9 | 1,620 | -0.816% |
| 2026-09-18 | 8.2500 | 8.2500 | 7.9300 | 7.9400 | -7.674% | 30 | 1,605 | -8.186% |
| 2026-09-17 | 8.6700 | 8.6700 | 8.4900 | 8.6000 | -2.825% | 8 | 1,600 | -15.233% |
| 2026-09-16 | 8.8500 | 8.8600 | 8.8500 | 8.8500 | -2.854% | 419 | 1,247 | -17.627% |
| 2026-09-15 | 9.0500 | 9.1800 | 8.9600 | 9.1100 | +7.303% | 22 | 1,245 | -19.978% |
| 2026-09-14 | 8.7000 | 8.8000 | 8.4900 | 8.4900 | -4.068% | 210 | 1,245 | -14.134% |
| 2026-09-11 | 8.8000 | 8.8500 | 8.7800 | 8.8500 | -2.640% | 240 | 1,010 | -17.627% |
| 2026-09-10 | 9.4000 | 9.4000 | 9.0900 | 9.0900 | +1.564% | 29 | 1,036 | -19.802% |
| 2026-09-09 | 9.3000 | 9.3000 | 8.9000 | 8.9500 | -1.648% | 72 | 1,025 | -18.547% |
| 2026-09-08 | 9.2300 | 9.2300 | 9.1000 | 9.1000 | +1.790% | 30 | 1,015 | -19.890% |
| 2026-09-04 | 8.9500 | 8.9500 | 8.9400 | 8.9400 | +0.676% | 2 | 1,014 | -18.456% |
| 2026-09-03 | 8.9100 | 8.9500 | 8.8300 | 8.8800 | -2.951% | 125 | 889 | -17.905% |
| 2026-09-02 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -1.081% | 20 | 871 | -20.328% |
| 2026-09-01 | 9.1600 | 9.2500 | 9.1600 | 9.2500 | +2.210% | 3 | 873 | -21.189% |
| 2026-08-31 | 9.5500 | 9.5500 | 9.0100 | 9.0500 | -2.056% | 13 | 872 | -19.448% |
| 2026-08-28 | 9.3000 | 9.3000 | 9.2400 | 9.2400 | -1.071% | 6 | 878 | -21.104% |
| 2026-08-27 | 9.4200 | 9.7000 | 9.2500 | 9.3400 | -1.994% | 19 | 869 | -21.949% |
| 2026-08-25 | 9.5000 | 9.5500 | 9.5000 | 9.5300 | +0.316% | 4 | 869 | -23.505% |
| 2026-08-24 | 9.5500 | 9.5500 | 9.4000 | 9.5000 | -2.564% | 18 | 883 | -23.263% |
| 2026-08-21 | 9.9000 | 9.9000 | 9.6500 | 9.7500 | -5.432% | 56 | 862 | -25.231% |
| 2026-08-20 | 10.3500 | 10.4500 | 10.3000 | 10.3100 | -6.102% | 40 | 870 | -29.292% |
| 2026-08-19 | 11.5000 | 11.5000 | 10.9600 | 10.9800 | -5.345% | 63 | 814 | -33.607% |
| 2026-08-18 | 11.7000 | 11.7000 | 11.6000 | 11.6000 | -1.695% | 14 | 800 | -37.155% |
| 2026-08-14 | 11.9000 | 11.9500 | 11.8000 | 11.8000 | +0.855% | 20 | 795 | -38.220% |
| 2026-08-13 | 11.7500 | 11.7500 | 11.7000 | 11.7000 | -0.171% | 15 | 794 | -37.692% |
| 2026-08-12 | 11.6000 | 11.7200 | 11.6000 | 11.7200 | +0.428% | 7 | 789 | -37.799% |
| 2026-08-11 | 11.6200 | 11.6700 | 11.5800 | 11.6700 | +2.189% | 5 | 785 | -37.532% |
| 2026-08-10 | 11.5100 | 11.5100 | 11.4200 | 11.4200 | +0.794% | 9 | 776 | -36.165% |
| 2026-08-07 | 11.3700 | 11.4300 | 11.3300 | 11.3300 | -0.614% | 7 | 769 | -35.658% |
| 2026-08-04 | 11.3900 | 11.4000 | 11.3600 | 11.4000 | 0.000% | 6 | 768 | -36.053% |
| 2026-07-31 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +2.795% | 5 | 776 | -36.053% |
| 2026-07-30 | 11.2200 | 11.2200 | 11.0900 | 11.0900 | -2.118% | 4 | 775 | -34.265% |
| 2026-07-28 | 11.1000 | 11.3400 | 11.1000 | 11.3300 | +1.706% | 60 | 748 | -35.658% |
| 2026-07-27 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -0.890% | 1 | 749 | -34.560% |
| 2026-07-24 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -0.266% | 5 | 745 | -35.142% |
| 2026-07-23 | 11.1500 | 11.2700 | 11.1500 | 11.2700 | +1.807% | 14 | 749 | -35.315% |
| 2026-07-22 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -2.208% | 8 | 754 | -34.146% |
| 2026-07-20 | 11.3000 | 11.3200 | 11.3000 | 11.3200 | -1.308% | 20 | 734 | -35.601% |
| 2026-07-17 | 11.7000 | 11.7000 | 11.4700 | 11.4700 | +2.411% | 4 | 732 | -36.443% |
| 2026-07-15 | 11.3500 | 11.3500 | 11.2000 | 11.2000 | -2.183% | 3 | 736 | -34.911% |
| 2026-07-14 | 11.6500 | 11.6500 | 11.4500 | 11.4500 | -5.058% | 4 | 734 | -36.332% |
| 2026-07-13 | 12.1100 | 12.1100 | 12.0600 | 12.0600 | +3.966% | 2 | 733 | -39.552% |
| 2026-07-10 | 11.6500 | 11.6500 | 11.6000 | 11.6000 | -2.357% | 2 | 731 | -37.155% |
| 2026-07-07 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -0.168% | 2 | 729 | -38.636% |
| 2026-07-06 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -3.722% | 5 | 724 | -38.739% |
| 2026-07-02 | 12.3500 | 12.3600 | 12.3500 | 12.3600 | -4.037% | 5 | 727 | -41.019% |
| 2026-07-01 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -0.541% | 5 | 722 | -43.401% |
| 2026-06-30 | 13.0700 | 13.0700 | 12.9500 | 12.9500 | -1.145% | 11 | 731 | -43.707% |
| 2026-06-29 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +1.866% | 1 | 732 | -44.351% |
| 2026-06-26 | 12.9000 | 12.9000 | 12.8600 | 12.8600 | -1.832% | 8 | 727 | -43.313% |
| 2026-06-25 | 12.4500 | 13.1000 | 12.4500 | 13.1000 | +3.968% | 8 | 721 | -44.351% |
| 2026-06-24 | 12.4000 | 12.6000 | 12.4000 | 12.6000 | +3.279% | 2 | 719 | -42.143% |
| 2026-06-23 | 12.2200 | 12.3700 | 12.2000 | 12.2000 | +0.412% | 9 | 721 | -40.246% |
| 2026-06-18 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +2.966% | 11 | 710 | -40.000% |
| 2026-06-17 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +0.255% | 5 | 711 | -38.220% |
| 2026-06-16 | 11.7100 | 11.7700 | 11.7100 | 11.7700 | +1.030% | 10 | 703 | -38.063% |
| 2026-06-15 | 11.5000 | 11.6500 | 11.5000 | 11.6500 | -7.245% | 4 | 704 | -37.425% |
| 2026-06-11 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | -3.385% | 3 | 704 | -41.959% |
| 2026-06-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -0.459% | 5 | 718 | -43.923% |
| 2026-06-09 | 13.0800 | 13.0800 | 13.0400 | 13.0600 | +3.241% | 6 | 714 | -44.181% |
| 2026-06-08 | 12.6500 | 12.7100 | 12.5000 | 12.6500 | -4.672% | 6 | 715 | -42.372% |
| 2026-06-05 | 12.8700 | 13.2700 | 12.8700 | 13.2700 | +5.067% | 66 | 659 | -45.064% |
| 2026-06-04 | 12.4100 | 12.6300 | 12.4100 | 12.6300 | +6.224% | 9 | 662 | -42.280% |
| 2026-06-03 | 11.1500 | 11.8900 | 11.1500 | 11.8900 | +2.944% | 14 | 671 | -38.688% |
| 2026-06-02 | 11.3700 | 11.8700 | 11.3700 | 11.5500 | +7.442% | 60 | 630 | -36.883% |
| 2026-06-01 | 10.8900 | 11.0500 | 10.7500 | 10.7500 | +1.992% | 20 | 614 | -32.186% |
| 2026-05-29 | 10.6500 | 10.6500 | 10.4500 | 10.5400 | -1.033% | 20 | 598 | -30.835% |
| 2026-05-28 | 10.8700 | 10.9500 | 10.6500 | 10.6500 | +1.622% | 23 | 597 | -31.549% |
| 2026-05-27 | 10.5800 | 10.6000 | 10.4200 | 10.4800 | +3.455% | 13 | 604 | -30.439% |
| 2026-05-26 | 10.2500 | 10.2500 | 10.1300 | 10.1300 | -3.062% | 120 | 484 | -28.036% |
| 2026-05-22 | 10.3100 | 10.4500 | 10.3000 | 10.4500 | +0.966% | 6 | 480 | -30.239% |
| 2026-05-20 | 10.4100 | 10.5000 | 10.3500 | 10.3500 | -2.266% | 7 | 478 | -29.565% |
| 2026-05-19 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -0.094% | 1 | 479 | -31.161% |
| 2026-05-18 | 10.5300 | 10.6500 | 10.5300 | 10.6000 | +0.474% | 4 | 475 | -31.226% |
| 2026-05-15 | 10.3700 | 10.5500 | 10.2900 | 10.5500 | +3.941% | 15 | 473 | -30.900% |
| 2026-05-14 | 10.5000 | 10.5000 | 10.0900 | 10.1500 | -2.591% | 17 | 474 | -28.177% |
| 2026-05-13 | 10.4100 | 10.4200 | 10.4100 | 10.4200 | +2.157% | 4 | 472 | -30.038% |
| 2026-05-12 | 10.3000 | 10.3000 | 10.2000 | 10.2000 | +0.493% | 2 | 471 | -28.529% |
| 2026-05-11 | 10.2500 | 10.2500 | 10.1500 | 10.1500 | -3.333% | 6 | 465 | -28.177% |
| 2026-05-08 | 10.4500 | 10.5200 | 10.4500 | 10.5000 | +0.962% | 106 | 365 | -30.571% |
| 2026-05-07 | 10.4000 | 10.4000 | 10.3800 | 10.4000 | +0.678% | 3 | 363 | -29.904% |
| 2026-05-06 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -0.673% | 5 | 363 | -29.429% |
| 2026-05-05 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.887% | 1 | 362 | -29.904% |
| 2026-05-04 | 10.6400 | 10.7700 | 10.6000 | 10.6000 | -1.852% | 9 | 363 | -31.226% |
| 2026-05-01 | 10.7000 | 10.8000 | 10.6500 | 10.8000 | -3.139% | 9 | 355 | -32.500% |
| 2026-04-30 | 11.0000 | 11.2000 | 11.0000 | 11.1500 | 0.000% | 3 | 354 | -34.619% |
| 2026-04-29 | 11.2000 | 11.2900 | 11.1500 | 11.1500 | -0.446% | 48 | 319 | -34.619% |
| 2026-04-28 | 11.2500 | 11.2500 | 11.2000 | 11.2000 | 0.000% | 19 | 300 | -34.911% |
| 2026-04-27 | 11.1200 | 11.2000 | 11.0700 | 11.2000 | +1.818% | 3 | 298 | -34.911% |
| 2026-04-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 1 | 299 | -33.727% |
| 2026-04-23 | 11.2000 | 11.2000 | 11.0000 | 11.0000 | -0.272% | 18 | 302 | -33.727% |
| 2026-04-22 | 11.1200 | 11.1200 | 10.9200 | 11.0300 | -4.087% | 8 | 302 | -33.908% |
| 2026-04-21 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | +0.877% | 5 | 297 | -36.609% |
| 2026-04-20 | 11.6000 | 11.6000 | 11.4000 | 11.4000 | +0.529% | 11 | 287 | -36.053% |
| 2026-04-17 | 11.4500 | 11.4900 | 11.3000 | 11.3400 | -4.061% | 19 | 287 | -35.714% |
| 2026-04-16 | 11.9000 | 11.9000 | 11.8200 | 11.8200 | +0.254% | 2 | 275 | -38.325% |
| 2026-04-15 | 12.0200 | 12.0200 | 11.7900 | 11.7900 | -1.008% | 9 | 275 | -38.168% |
| 2026-04-14 | 11.8300 | 11.9400 | 11.8300 | 11.9100 | -2.136% | 5 | 271 | -38.791% |
| 2026-04-13 | 12.5600 | 12.5600 | 12.1700 | 12.1700 | -1.057% | 23 | 267 | -40.099% |
| 2026-04-09 | 12.5700 | 12.6000 | 12.3000 | 12.3000 | -2.381% | 33 | 263 | -40.732% |
| 2026-04-08 | 12.9000 | 12.9000 | 12.6000 | 12.6000 | -3.890% | 5 | 233 | -42.143% |
| 2026-04-07 | 13.2300 | 13.2300 | 13.1100 | 13.1100 | -3.532% | 2 | 232 | -44.394% |
| 2026-04-02 | 13.7100 | 13.7100 | 13.5900 | 13.5900 | +1.950% | 2 | 230 | -46.358% |
| 2026-04-01 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | -1.332% | 1 | 230 | -45.311% |
| 2026-03-31 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -1.745% | 1 | 230 | -46.040% |
| 2026-03-30 | 13.4700 | 13.7500 | 13.4700 | 13.7500 | +1.326% | 16 | 230 | -46.982% |
| 2026-03-27 | 13.7100 | 13.7100 | 13.5700 | 13.5700 | +2.030% | 6 | 225 | -46.279% |
| 2026-03-26 | 13.1800 | 13.3000 | 13.1800 | 13.3000 | +3.101% | 3 | 224 | -45.188% |
| 2026-03-25 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -1.527% | 1 | 224 | -43.488% |
| 2026-03-24 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +0.537% | 1 | 223 | -44.351% |
| 2026-03-23 | 12.9000 | 13.0300 | 12.9000 | 13.0300 | -0.762% | 4 | 222 | -44.052% |
| 2026-03-20 | 13.1000 | 13.1300 | 13.1000 | 13.1300 | -1.055% | 14 | 218 | -44.478% |
| 2026-03-19 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | +2.234% | 1 | 204 | -45.064% |
| 2026-03-18 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +2.366% | 10 | 203 | -43.837% |
| 2026-03-17 | 12.6500 | 12.7500 | 12.6500 | 12.6800 | +0.635% | 8 | 193 | -42.508% |
| 2026-03-16 | 12.8000 | 12.8500 | 12.6000 | 12.6000 | -2.928% | 11 | 189 | -42.143% |
| 2026-03-13 | 12.9600 | 12.9800 | 12.9600 | 12.9800 | -3.923% | 14 | 187 | -43.837% |
| 2026-03-12 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +0.821% | 1 | 173 | -46.040% |
| 2026-03-11 | 13.4200 | 13.4200 | 13.4000 | 13.4000 | +0.450% | 3 | 175 | -45.597% |
| 2026-03-10 | 13.2000 | 13.3400 | 13.2000 | 13.3400 | -2.485% | 15 | 172 | -45.352% |
| 2026-03-09 | 13.6000 | 13.6800 | 13.6000 | 13.6800 | -1.227% | 12 | 166 | -46.711% |
| 2026-03-06 | 13.7000 | 13.8500 | 13.4000 | 13.8500 | +4.845% | 11 | 154 | -47.365% |
| 2026-03-05 | 13.1900 | 13.2100 | 13.0000 | 13.2100 | +2.245% | 7 | 146 | -44.815% |
| 2026-03-04 | 12.6500 | 13.1700 | 12.6500 | 12.9200 | -5.417% | 141 | 139 | -43.576% |
| 2026-03-03 | 13.4100 | 13.7700 | 13.4000 | 13.6600 | 0.000% | 14 | 14 | -46.633% |