IBIT281215P00045000
IBIT Dec 15 2028 45.00 Put
optionOPRA
EODOct 15, 2026
9.68USD+3.863%(+0.36)1Vol1,184OI
IBIT281215P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +3.863% | 1 | 1,184 | 0.000% |
| 2026-10-14 | 9.4000 | 9.4000 | 9.3200 | 9.3200 | +2.418% | 2 | 1,187 | +3.863% |
| 2026-10-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.087% | 1 | 1,186 | +6.374% |
| 2026-10-12 | 9.2500 | 9.2500 | 9.2000 | 9.2000 | -0.541% | 2 | 1,185 | +5.217% |
| 2026-10-09 | 9.1700 | 9.2500 | 9.1700 | 9.2500 | -1.596% | 11 | 1,174 | +4.649% |
| 2026-10-08 | 9.2600 | 9.5600 | 9.2600 | 9.4000 | +3.070% | 35 | 1,142 | +2.979% |
| 2026-10-07 | 9.1500 | 9.2000 | 9.0900 | 9.1200 | +4.587% | 6 | 1,136 | +6.140% |
| 2026-10-06 | 8.7000 | 8.7200 | 8.7000 | 8.7200 | -3.646% | 11 | 1,126 | +11.009% |
| 2026-10-02 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -2.162% | 1 | 1,126 | +6.961% |
| 2026-09-30 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.836% | 1 | 1,127 | +4.649% |
| 2026-09-28 | 9.6200 | 9.6500 | 9.5200 | 9.5200 | -0.833% | 7 | 1,122 | +1.681% |
| 2026-09-24 | 9.8000 | 9.8000 | 9.6000 | 9.6000 | -1.235% | 22 | 1,142 | +0.833% |
| 2026-09-23 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +2.101% | 4 | 1,144 | -0.412% |
| 2026-09-22 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +0.105% | 1 | 1,143 | +1.681% |
| 2026-09-21 | 9.7800 | 9.7800 | 9.5100 | 9.5100 | -7.759% | 32 | 1,161 | +1.788% |
| 2026-09-18 | 10.4200 | 10.4200 | 10.2900 | 10.3100 | -8.111% | 29 | 1,150 | -6.111% |
| 2026-09-17 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -1.665% | 2 | 1,149 | -13.725% |
| 2026-09-16 | 11.6200 | 11.6200 | 11.4100 | 11.4100 | -0.696% | 5 | 1,153 | -15.162% |
| 2026-09-15 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | +4.455% | 1 | 1,153 | -15.753% |
| 2026-09-14 | 11.1500 | 11.3000 | 11.0000 | 11.0000 | -4.014% | 10 | 1,146 | -12.000% |
| 2026-09-11 | 11.5000 | 11.5000 | 11.3000 | 11.4600 | -2.218% | 26 | 1,122 | -15.532% |
| 2026-09-10 | 12.0000 | 12.0000 | 11.7200 | 11.7200 | +1.034% | 4 | 1,118 | -17.406% |
| 2026-09-09 | 11.8000 | 11.8000 | 11.4000 | 11.6000 | -1.108% | 7 | 1,111 | -16.552% |
| 2026-09-08 | 11.7200 | 11.7300 | 11.5000 | 11.7300 | +2.000% | 19 | 1,097 | -17.477% |
| 2026-09-04 | 11.6700 | 11.8000 | 11.4700 | 11.5000 | +0.701% | 11 | 1,104 | -15.826% |
| 2026-09-03 | 11.4400 | 11.4800 | 11.3700 | 11.4200 | -4.034% | 12 | 1,099 | -15.236% |
| 2026-09-02 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +0.677% | 1 | 1,101 | -18.655% |
| 2026-09-01 | 11.7300 | 11.8200 | 11.7300 | 11.8200 | +1.634% | 5 | 1,099 | -18.105% |
| 2026-08-31 | 11.9300 | 11.9600 | 11.6300 | 11.6300 | -2.596% | 16 | 1,106 | -16.767% |
| 2026-08-28 | 12.0500 | 12.0500 | 11.9400 | 11.9400 | +0.590% | 8 | 1,099 | -18.928% |
| 2026-08-27 | 11.8500 | 11.9000 | 11.7500 | 11.8700 | -2.143% | 26 | 1,086 | -18.450% |
| 2026-08-26 | 12.4400 | 12.4400 | 12.1300 | 12.1300 | -1.141% | 6 | 1,084 | -20.198% |
| 2026-08-25 | 12.0500 | 12.4500 | 12.0500 | 12.2700 | +1.238% | 10 | 1,077 | -21.108% |
| 2026-08-24 | 12.1000 | 12.1500 | 12.0000 | 12.1200 | -1.783% | 42 | 1,046 | -20.132% |
| 2026-08-21 | 12.4500 | 12.4500 | 12.2100 | 12.3400 | -6.373% | 47 | 1,044 | -21.556% |
| 2026-08-20 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -12.250% | 2 | 1,046 | -26.555% |
| 2026-08-18 | 15.0000 | 15.0200 | 15.0000 | 15.0200 | +1.418% | 4 | 1,048 | -35.553% |
| 2026-08-17 | 14.9000 | 14.9000 | 14.8100 | 14.8100 | +0.543% | 12 | 1,036 | -34.639% |
| 2026-08-13 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -0.068% | 1 | 1,035 | -34.284% |
| 2026-08-12 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | +2.078% | 1 | 1,034 | -34.328% |
| 2026-08-10 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -0.207% | 1 | 1,033 | -32.964% |
| 2026-08-04 | 14.4200 | 14.4700 | 14.4200 | 14.4700 | -0.754% | 8 | 1,027 | -33.103% |
| 2026-08-03 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | -0.069% | 6 | 1,021 | -33.608% |
| 2026-07-31 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | +1.957% | 1 | 1,020 | -33.653% |
| 2026-07-23 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -1.378% | 3 | 1,023 | -32.355% |
| 2026-07-17 | 15.1300 | 15.1300 | 14.5100 | 14.5100 | -4.539% | 36 | 1,025 | -33.287% |
| 2026-07-13 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -0.977% | 1 | 1,024 | -36.316% |
| 2026-07-06 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -4.658% | 18 | 1,006 | -36.938% |
| 2026-07-01 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -2.719% | 1 | 1,007 | -39.876% |
| 2026-06-30 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +1.534% | 10 | 1,017 | -41.511% |
| 2026-06-24 | 15.7000 | 16.3500 | 15.7000 | 16.3000 | +8.667% | 28 | 1,033 | -40.613% |
| 2026-06-16 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.951% | 2 | 1,035 | -35.467% |
| 2026-06-15 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | -6.722% | 4 | 1,031 | -33.562% |
| 2026-06-11 | 16.5000 | 16.5000 | 15.6200 | 15.6200 | -3.521% | 801 | 315 | -38.028% |
| 2026-06-10 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | -4.765% | 2 | 314 | -40.210% |
| 2026-06-05 | 16.6500 | 17.0000 | 16.4500 | 17.0000 | +7.800% | 21 | 314 | -43.059% |
| 2026-06-04 | 15.8500 | 15.8500 | 15.4500 | 15.7700 | +9.286% | 20 | 294 | -38.618% |
| 2026-06-02 | 14.0000 | 14.4300 | 14.0000 | 14.4300 | +5.405% | 134 | 293 | -32.918% |
| 2026-06-01 | 13.6100 | 13.7200 | 13.6100 | 13.6900 | +2.240% | 24 | 294 | -29.291% |
| 2026-05-29 | 13.0500 | 13.5300 | 13.0500 | 13.3900 | -1.181% | 10 | 284 | -27.707% |
| 2026-05-28 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +2.885% | 1 | 283 | -28.561% |
| 2026-05-27 | 13.3800 | 13.3800 | 13.1700 | 13.1700 | +1.308% | 6 | 281 | -26.500% |
| 2026-05-26 | 12.9800 | 13.0000 | 12.9800 | 13.0000 | -1.887% | 2 | 279 | -25.538% |
| 2026-05-22 | 12.9000 | 13.2500 | 12.9000 | 13.2500 | +1.145% | 6 | 273 | -26.943% |
| 2026-05-20 | 13.2000 | 13.2000 | 13.0300 | 13.1000 | -2.385% | 5 | 268 | -26.107% |
| 2026-05-18 | 13.2500 | 13.4200 | 13.2500 | 13.4200 | +2.835% | 134 | 184 | -27.869% |
| 2026-05-15 | 12.9700 | 13.0500 | 12.7800 | 13.0500 | +1.399% | 21 | 177 | -25.824% |
| 2026-05-14 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | -1.000% | 2 | 177 | -24.786% |
| 2026-05-13 | 13.0100 | 13.1000 | 13.0000 | 13.0000 | +0.775% | 61 | 118 | -25.538% |
| 2026-05-12 | 12.8400 | 12.9000 | 12.8400 | 12.9000 | +0.311% | 12 | 107 | -24.961% |
| 2026-05-11 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -0.924% | 10 | 97 | -24.728% |
| 2026-05-08 | 13.0700 | 13.0700 | 12.9800 | 12.9800 | -0.536% | 2 | 95 | -25.424% |
| 2026-05-07 | 13.0200 | 13.1000 | 13.0200 | 13.0500 | +0.153% | 5 | 90 | -25.824% |
| 2026-05-05 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -0.686% | 2 | 90 | -25.710% |
| 2026-05-04 | 13.2800 | 13.3000 | 13.1200 | 13.1200 | -2.163% | 8 | 84 | -26.220% |
| 2026-05-01 | 13.5000 | 13.5000 | 13.1000 | 13.4100 | -3.177% | 49 | 126 | -27.815% |
| 2026-04-30 | 13.8900 | 13.8900 | 13.8400 | 13.8500 | -0.216% | 42 | 81 | -30.108% |
| 2026-04-29 | 14.2500 | 14.2500 | 13.8700 | 13.8800 | +1.536% | 5 | 80 | -30.259% |
| 2026-04-24 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -0.437% | 20 | 60 | -29.188% |
| 2026-04-22 | 13.4000 | 13.8500 | 13.4000 | 13.7300 | -4.520% | 22 | 60 | -29.497% |
| 2026-04-20 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +1.841% | 6 | 38 | -32.684% |
| 2026-04-17 | 14.1000 | 14.1200 | 14.1000 | 14.1200 | -2.621% | 11 | 38 | -31.445% |
| 2026-04-15 | 14.7000 | 14.7000 | 14.5000 | 14.5000 | -3.010% | 8 | 27 | -33.241% |
| 2026-04-13 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -3.548% | 1 | 20 | -35.251% |
| 2026-04-09 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.231% | 2 | 19 | -37.548% |
| 2026-03-31 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | -1.431% | 2 | 21 | -41.440% |
| 2026-03-30 | 16.5000 | 16.7700 | 16.5000 | 16.7700 | +6.476% | 4 | 19 | -42.278% |
| 2026-03-25 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +0.639% | 1 | 16 | -38.540% |
| 2026-03-20 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -1.696% | 1 | 15 | -38.147% |
| 2026-03-18 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | +2.511% | 5 | 16 | -39.196% |
| 2026-03-17 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | +0.453% | 1 | 11 | -37.669% |
| 2026-03-16 | 15.7500 | 15.7500 | 15.4600 | 15.4600 | -3.496% | 2 | 10 | -37.387% |
| 2026-03-13 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -2.317% | 5 | 8 | -39.576% |
| 2026-03-12 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -2.555% | 1 | 5 | -40.976% |
| 2026-03-06 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | +4.082% | 1 | 4 | -42.484% |
| 2026-03-04 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -3.864% | 2 | 3 | -40.136% |
| 2026-03-03 | 16.8500 | 16.9100 | 16.8200 | 16.8200 | 0.000% | 3 | 1 | -42.449% |