IBIT281215P00050000
IBIT Dec 15 2028 50.00 Put
optionOPRA
EODOct 16, 2026
12.42USD+4.370%(+0.52)5Vol4,503OI
IBIT281215P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 12.21 | 12.42 | 12.17 | 12.42 | +4.370% | 5 | 4,503 | 0.000% |
| 2026-10-15 | 12.60 | 12.60 | 11.90 | 11.90 | +1.623% | 13 | 4,510 | +4.370% |
| 2026-10-13 | 11.71 | 11.71 | 11.71 | 11.71 | -1.597% | 1 | 4,511 | +6.063% |
| 2026-10-12 | 11.90 | 11.90 | 11.90 | 11.90 | +2.146% | 2 | 4,510 | +4.370% |
| 2026-10-09 | 11.65 | 11.65 | 11.65 | 11.65 | -1.271% | 1 | 4,510 | +6.609% |
| 2026-10-07 | 11.86 | 11.86 | 11.65 | 11.80 | +3.509% | 123 | 4,497 | +5.254% |
| 2026-10-05 | 11.22 | 11.40 | 11.15 | 11.40 | -2.896% | 46 | 4,451 | +8.947% |
| 2026-10-02 | 11.74 | 11.74 | 11.74 | 11.74 | -0.677% | 75 | 4,451 | +5.792% |
| 2026-10-01 | 11.93 | 11.93 | 11.82 | 11.82 | -1.005% | 2 | 4,469 | +5.076% |
| 2026-09-30 | 11.92 | 11.94 | 11.92 | 11.94 | -1.322% | 38 | 4,434 | +4.020% |
| 2026-09-29 | 12.11 | 12.25 | 12.10 | 12.10 | -0.412% | 9 | 4,429 | +2.645% |
| 2026-09-28 | 12.35 | 12.36 | 12.14 | 12.15 | -1.380% | 12 | 4,431 | +2.222% |
| 2026-09-25 | 12.30 | 12.35 | 12.30 | 12.32 | +0.818% | 3 | 4,434 | +0.812% |
| 2026-09-24 | 12.34 | 12.44 | 12.22 | 12.22 | -1.053% | 102 | 4,439 | +1.637% |
| 2026-09-23 | 12.23 | 12.40 | 12.18 | 12.35 | +2.490% | 23 | 4,440 | +0.567% |
| 2026-09-22 | 12.19 | 12.19 | 11.95 | 12.05 | -0.166% | 8 | 4,438 | +3.071% |
| 2026-09-21 | 12.40 | 12.40 | 12.07 | 12.07 | -8.213% | 13 | 4,435 | +2.900% |
| 2026-09-18 | 13.73 | 13.73 | 13.15 | 13.15 | -6.671% | 2 | 4,437 | -5.551% |
| 2026-09-17 | 14.09 | 14.09 | 14.09 | 14.09 | -3.823% | 1 | 4,438 | -11.852% |
| 2026-09-15 | 14.50 | 14.65 | 14.50 | 14.65 | +3.901% | 4 | 4,441 | -15.222% |
| 2026-09-14 | 14.10 | 14.10 | 14.10 | 14.10 | -2.287% | 1 | 4,442 | -11.915% |
| 2026-09-11 | 14.28 | 14.43 | 14.23 | 14.43 | -1.164% | 12 | 4,503 | -13.929% |
| 2026-09-10 | 14.67 | 14.67 | 14.60 | 14.60 | +1.038% | 77 | 4,444 | -14.932% |
| 2026-09-09 | 14.45 | 14.45 | 14.45 | 14.45 | -1.365% | 2 | 4,461 | -14.048% |
| 2026-09-08 | 14.64 | 14.75 | 14.64 | 14.65 | +1.807% | 20 | 4,464 | -15.222% |
| 2026-09-04 | 14.55 | 14.55 | 14.39 | 14.39 | -1.303% | 805 | 3,671 | -13.690% |
| 2026-09-03 | 14.62 | 14.62 | 14.57 | 14.58 | +1.745% | 10 | 3,681 | -14.815% |
| 2026-08-31 | 14.65 | 14.65 | 14.32 | 14.33 | -3.306% | 47 | 3,652 | -13.329% |
| 2026-08-27 | 14.82 | 14.82 | 14.82 | 14.82 | -1.397% | 10 | 3,642 | -16.194% |
| 2026-08-26 | 15.03 | 15.03 | 15.03 | 15.03 | +0.133% | 1 | 3,641 | -17.365% |
| 2026-08-25 | 15.01 | 15.01 | 15.01 | 15.01 | +0.067% | 2 | 3,639 | -17.255% |
| 2026-08-24 | 15.12 | 15.14 | 15.00 | 15.00 | -2.661% | 14 | 3,638 | -17.200% |
| 2026-08-21 | 15.41 | 15.41 | 15.41 | 15.41 | -6.094% | 2 | 3,643 | -19.403% |
| 2026-08-20 | 16.42 | 16.42 | 16.41 | 16.41 | -10.475% | 7 | 3,643 | -24.314% |
| 2026-08-13 | 18.33 | 18.33 | 18.33 | 18.33 | +0.714% | 6 | 3,637 | -32.242% |
| 2026-08-12 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000% | 5 | 3,632 | -31.758% |
| 2026-08-11 | 18.20 | 18.20 | 18.20 | 18.20 | +1.676% | 10 | 3,622 | -31.758% |
| 2026-08-04 | 18.02 | 18.02 | 17.90 | 17.90 | -0.556% | 19 | 3,603 | -30.615% |
| 2026-07-28 | 17.60 | 18.00 | 17.60 | 18.00 | +2.273% | 18 | 3,601 | -31.000% |
| 2026-07-27 | 17.60 | 17.60 | 17.60 | 17.60 | -2.493% | 8 | 3,593 | -29.432% |
| 2026-07-24 | 18.05 | 18.05 | 18.05 | 18.05 | -1.902% | 4 | 3,597 | -31.191% |
| 2026-07-20 | 18.40 | 18.40 | 18.40 | 18.40 | +4.249% | 1 | 3,596 | -32.500% |
| 2026-07-15 | 17.65 | 17.65 | 17.65 | 17.65 | -5.816% | 1 | 3,596 | -29.632% |
| 2026-07-13 | 18.75 | 18.76 | 18.70 | 18.74 | +1.079% | 8 | 3,589 | -33.725% |
| 2026-07-06 | 18.54 | 18.54 | 18.54 | 18.54 | -2.881% | 5 | 3,584 | -33.010% |
| 2026-07-02 | 19.09 | 19.09 | 19.09 | 19.09 | -4.788% | 1 | 3,583 | -34.940% |
| 2026-06-30 | 20.13 | 20.13 | 20.05 | 20.05 | +2.821% | 20 | 3,565 | -38.055% |
| 2026-06-29 | 19.50 | 19.50 | 19.50 | 19.50 | -2.402% | 1 | 3,564 | -36.308% |
| 2026-06-26 | 19.90 | 19.98 | 19.90 | 19.98 | -0.646% | 2 | 3,564 | -37.838% |
| 2026-06-25 | 19.83 | 20.11 | 19.83 | 20.11 | +0.954% | 58 | 3,512 | -38.240% |
| 2026-06-24 | 19.95 | 19.95 | 19.76 | 19.92 | +4.787% | 56 | 3,487 | -37.651% |
| 2026-06-18 | 19.01 | 19.01 | 19.01 | 19.01 | -3.600% | 1 | 3,487 | -34.666% |
| 2026-06-10 | 19.69 | 19.72 | 19.65 | 19.72 | -1.400% | 4 | 3,485 | -37.018% |
| 2026-06-09 | 20.00 | 20.00 | 20.00 | 20.00 | -0.249% | 12 | 3,489 | -37.900% |
| 2026-06-05 | 20.09 | 20.09 | 20.05 | 20.05 | +4.536% | 15 | 3,474 | -38.055% |
| 2026-06-04 | 19.18 | 19.18 | 19.18 | 19.18 | +5.096% | 3 | 3,471 | -35.245% |
| 2026-06-03 | 18.49 | 18.49 | 18.25 | 18.25 | +1.389% | 75 | 3,396 | -31.945% |
| 2026-06-02 | 17.56 | 18.05 | 17.56 | 18.00 | +7.271% | 4 | 3,394 | -31.000% |
| 2026-06-01 | 16.78 | 16.78 | 16.78 | 16.78 | +0.479% | 2 | 3,392 | -25.983% |
| 2026-05-28 | 16.70 | 16.80 | 16.70 | 16.70 | +4.375% | 16 | 3,392 | -25.629% |
| 2026-05-27 | 16.00 | 16.00 | 16.00 | 16.00 | -0.125% | 2 | 3,390 | -22.375% |
| 2026-05-26 | 16.02 | 16.02 | 16.02 | 16.02 | +1.073% | 2 | 3,388 | -22.472% |
| 2026-05-22 | 15.85 | 15.85 | 15.85 | 15.85 | -2.522% | 2 | 3,386 | -21.640% |
| 2026-05-19 | 16.30 | 16.30 | 16.26 | 16.26 | -0.733% | 6 | 3,386 | -23.616% |
| 2026-05-18 | 16.37 | 16.40 | 16.37 | 16.38 | +3.868% | 3 | 3,386 | -24.176% |
| 2026-05-14 | 15.92 | 15.92 | 15.77 | 15.77 | -0.505% | 2 | 3,388 | -21.243% |
| 2026-05-13 | 15.85 | 15.85 | 15.85 | 15.85 | +0.316% | 2 | 3,390 | -21.640% |
| 2026-05-12 | 15.80 | 15.80 | 15.80 | 15.80 | +1.412% | 1 | 3,391 | -21.392% |
| 2026-05-11 | 15.57 | 15.60 | 15.57 | 15.58 | -3.350% | 3 | 3,392 | -20.282% |
| 2026-05-08 | 16.17 | 16.17 | 16.12 | 16.12 | +0.939% | 3 | 3,391 | -22.953% |
| 2026-05-07 | 15.97 | 15.97 | 15.97 | 15.97 | +1.204% | 1 | 3,390 | -22.229% |
| 2026-05-06 | 15.76 | 15.78 | 15.73 | 15.78 | -0.692% | 6 | 3,384 | -21.293% |
| 2026-05-05 | 15.89 | 15.89 | 15.89 | 15.89 | -1.366% | 1 | 3,385 | -21.838% |
| 2026-05-04 | 16.03 | 16.11 | 16.00 | 16.11 | -1.648% | 21 | 3,364 | -22.905% |
| 2026-05-01 | 16.38 | 16.38 | 16.38 | 16.38 | -2.789% | 10 | 3,354 | -24.176% |
| 2026-04-30 | 16.85 | 16.85 | 16.85 | 16.85 | 0.000% | 2 | 3,352 | -26.291% |
| 2026-04-23 | 16.85 | 16.85 | 16.85 | 16.85 | -0.119% | 10 | 3,342 | -26.291% |
| 2026-04-22 | 16.87 | 16.87 | 16.87 | 16.87 | -1.345% | 1 | 3,342 | -26.378% |
| 2026-04-17 | 17.50 | 17.50 | 17.10 | 17.10 | -3.390% | 45 | 3,358 | -27.368% |
| 2026-04-16 | 17.65 | 17.85 | 17.65 | 17.70 | -4.788% | 46 | 3,388 | -29.831% |
| 2026-04-13 | 18.49 | 18.59 | 18.49 | 18.59 | -4.027% | 2 | 3,342 | -33.190% |
| 2026-04-06 | 19.45 | 19.45 | 19.37 | 19.37 | -3.150% | 10 | 3,340 | -35.880% |
| 2026-03-30 | 19.95 | 20.00 | 19.95 | 20.00 | -0.843% | 2 | 3,334 | -37.900% |
| 2026-03-27 | 19.85 | 20.17 | 19.85 | 20.17 | +3.969% | 6 | 3,332 | -38.423% |
| 2026-03-26 | 19.40 | 19.40 | 19.40 | 19.40 | +3.577% | 500 | 3,326 | -35.979% |
| 2026-03-17 | 18.73 | 18.73 | 18.73 | 18.73 | -1.265% | 2 | 2,826 | -33.689% |
| 2026-03-16 | 18.90 | 18.97 | 18.90 | 18.97 | -1.403% | 4 | 2,824 | -34.528% |
| 2026-03-13 | 19.19 | 19.24 | 19.19 | 19.24 | -1.686% | 6 | 2,820 | -35.447% |
| 2026-03-12 | 19.57 | 19.57 | 19.57 | 19.57 | -0.153% | 1 | 2,816 | -36.536% |
| 2026-03-11 | 19.86 | 19.87 | 19.35 | 19.60 | -2.826% | 2,744 | 2,815 | -36.633% |
| 2026-03-09 | 20.17 | 20.17 | 20.17 | 20.17 | +0.900% | 4 | 15 | -38.423% |
| 2026-03-06 | 19.99 | 19.99 | 19.99 | 19.99 | +3.790% | 2 | 11 | -37.869% |
| 2026-03-05 | 19.26 | 19.26 | 19.26 | 19.26 | +3.493% | 1 | 9 | -35.514% |
| 2026-03-04 | 19.22 | 19.22 | 18.61 | 18.61 | -7.826% | 3 | 8 | -33.262% |
| 2026-03-03 | 20.19 | 20.19 | 20.19 | 20.19 | 0.000% | 5 | 5 | -38.484% |