IBIT281215P00042000
IBIT Dec 15 2028 42.00 Put
optionOPRA
EODOct 13, 2026
7.90USD+1.935%(+0.15)1Vol675OI
IBIT281215P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +1.935% | 1 | 690 | 0.000% |
| 2026-10-09 | 7.7000 | 7.7700 | 7.7000 | 7.7500 | +0.780% | 360 | 330 | +1.935% |
| 2026-10-07 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +0.919% | 1 | 329 | +2.731% |
| 2026-10-02 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -5.810% | 1 | 329 | +3.675% |
| 2026-09-29 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -1.582% | 1 | 329 | -2.349% |
| 2026-09-25 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +1.232% | 3 | 329 | -3.893% |
| 2026-09-22 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -0.368% | 4 | 333 | -2.709% |
| 2026-09-21 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -9.444% | 30 | 363 | -3.067% |
| 2026-09-18 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -9.548% | 1 | 364 | -12.222% |
| 2026-09-16 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.500% | 5 | 364 | -20.603% |
| 2026-09-15 | 9.9800 | 10.0000 | 9.9800 | 10.0000 | +1.523% | 2 | 364 | -21.000% |
| 2026-09-11 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -1.990% | 2 | 366 | -19.797% |
| 2026-09-10 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.495% | 3 | 369 | -21.393% |
| 2026-09-02 | 10.2500 | 10.3000 | 10.1000 | 10.1000 | -1.942% | 60 | 323 | -21.782% |
| 2026-08-28 | 10.4000 | 10.4000 | 10.3000 | 10.3000 | +0.195% | 20 | 303 | -23.301% |
| 2026-08-27 | 10.3500 | 10.3500 | 10.2800 | 10.2800 | -3.019% | 34 | 273 | -23.152% |
| 2026-08-25 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +4.331% | 1 | 272 | -25.472% |
| 2026-08-24 | 10.4500 | 10.4500 | 10.1600 | 10.1600 | -11.806% | 5 | 267 | -22.244% |
| 2026-08-20 | 11.4500 | 11.5200 | 11.4500 | 11.5200 | -4.793% | 101 | 167 | -31.424% |
| 2026-08-19 | 12.0400 | 12.1000 | 12.0400 | 12.1000 | -3.968% | 2 | 165 | -34.711% |
| 2026-08-18 | 12.8500 | 12.8500 | 12.6000 | 12.6000 | -1.176% | 60 | 116 | -37.302% |
| 2026-08-06 | 12.7500 | 12.7500 | 12.7300 | 12.7500 | +1.110% | 12 | 111 | -38.039% |
| 2026-08-04 | 12.4300 | 12.6100 | 12.4300 | 12.6100 | -1.407% | 26 | 85 | -37.351% |
| 2026-07-29 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | +3.395% | 2 | 85 | -38.233% |
| 2026-07-23 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | +1.895% | 1 | 84 | -36.136% |
| 2026-07-22 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | -14.447% | 10 | 74 | -34.926% |
| 2026-06-29 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | -1.663% | 1 | 73 | -44.327% |
| 2026-06-25 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | +7.286% | 1 | 73 | -45.253% |
| 2026-06-18 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -3.307% | 4 | 73 | -41.264% |
| 2026-06-11 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | +1.681% | 1 | 72 | -43.206% |
| 2026-06-04 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +14.000% | 1 | 72 | -42.251% |
| 2026-06-01 | 11.9400 | 12.0000 | 11.9400 | 12.0000 | +2.828% | 2 | 73 | -34.167% |
| 2026-05-29 | 11.6800 | 11.7500 | 11.6700 | 11.6700 | -0.256% | 6 | 70 | -32.305% |
| 2026-05-27 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +3.540% | 1 | 70 | -32.479% |
| 2026-05-22 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -3.419% | 1 | 69 | -30.088% |
| 2026-05-20 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.464% | 1 | 70 | -32.479% |
| 2026-05-15 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -8.571% | 1 | 69 | -29.464% |
| 2026-04-24 | 12.0400 | 12.2500 | 12.0400 | 12.2500 | -2.157% | 2 | 69 | -35.510% |
| 2026-04-21 | 12.5900 | 12.5900 | 12.5000 | 12.5200 | +0.562% | 12 | 68 | -36.901% |
| 2026-04-20 | 12.5000 | 12.6800 | 12.4500 | 12.4500 | +2.469% | 23 | 68 | -36.546% |
| 2026-04-17 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -5.078% | 1 | 47 | -34.979% |
| 2026-04-16 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -0.775% | 5 | 48 | -38.281% |
| 2026-04-15 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -1.901% | 4 | 43 | -38.760% |
| 2026-04-14 | 13.1000 | 13.1500 | 13.1000 | 13.1500 | -1.128% | 4 | 39 | -39.924% |
| 2026-04-13 | 13.4600 | 13.4700 | 13.3000 | 13.3000 | -10.918% | 8 | 38 | -40.602% |
| 2026-04-02 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +0.947% | 1 | 30 | -47.086% |
| 2026-03-31 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | +2.353% | 1 | 30 | -46.586% |
| 2026-03-19 | 14.4500 | 14.5500 | 14.4400 | 14.4500 | +2.482% | 6 | 30 | -45.329% |
| 2026-03-18 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +3.297% | 1 | 28 | -43.972% |
| 2026-03-17 | 13.8000 | 13.8000 | 13.6500 | 13.6500 | -1.799% | 13 | 29 | -42.125% |
| 2026-03-16 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -4.990% | 1 | 17 | -43.165% |
| 2026-03-10 | 14.7000 | 14.7000 | 14.6300 | 14.6300 | -0.476% | 20 | 16 | -46.001% |
| 2026-03-06 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +4.775% | 15 | 6 | -46.259% |
| 2026-03-04 | 14.0000 | 14.4000 | 14.0000 | 14.0300 | 0.000% | 21 | 20 | -43.692% |