IBIT281215P00075000
IBIT Dec 15 2028 75.00 Put
optionOPRA
EODOct 15, 2026
31.75USD+6.974%(+2.07)1Vol1,416OI
IBIT281215P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 31.75 | 31.75 | 31.75 | 31.75 | +6.974% | 1 | 1,417 | 0.000% |
| 2026-10-13 | 29.70 | 29.70 | 29.68 | 29.68 | -0.736% | 10 | 1,417 | +6.974% |
| 2026-10-07 | 29.90 | 29.90 | 29.90 | 29.90 | +0.945% | 2 | 1,417 | +6.187% |
| 2026-09-30 | 29.70 | 29.70 | 29.61 | 29.62 | -0.370% | 10 | 1,417 | +7.191% |
| 2026-09-21 | 29.76 | 29.76 | 29.73 | 29.73 | -4.712% | 5 | 1,414 | +6.794% |
| 2026-09-18 | 31.52 | 31.90 | 31.20 | 31.20 | -7.418% | 90 | 1,424 | +1.763% |
| 2026-09-15 | 33.48 | 33.75 | 33.48 | 33.70 | +4.496% | 20 | 1,434 | -5.786% |
| 2026-09-14 | 32.25 | 32.25 | 32.25 | 32.25 | -2.361% | 6 | 1,431 | -1.550% |
| 2026-09-11 | 32.68 | 33.03 | 32.68 | 33.03 | -0.121% | 11 | 1,420 | -3.875% |
| 2026-09-08 | 33.36 | 33.39 | 33.07 | 33.07 | +2.766% | 114 | 1,345 | -3.992% |
| 2026-09-03 | 33.17 | 33.17 | 32.18 | 32.18 | -3.595% | 5 | 1,341 | -1.336% |
| 2026-09-01 | 33.38 | 33.38 | 33.38 | 33.38 | +0.907% | 5 | 1,336 | -4.883% |
| 2026-08-31 | 33.32 | 33.32 | 33.08 | 33.08 | -0.331% | 5 | 1,332 | -4.021% |
| 2026-08-28 | 33.19 | 33.19 | 33.19 | 33.19 | -0.390% | 1 | 1,332 | -4.339% |
| 2026-08-24 | 33.32 | 33.32 | 33.32 | 33.32 | -6.536% | 4 | 1,328 | -4.712% |
| 2026-08-20 | 35.55 | 35.65 | 35.55 | 35.65 | -8.237% | 70 | 1,398 | -10.940% |
| 2026-08-18 | 39.35 | 39.35 | 38.80 | 38.85 | -1.471% | 3 | 1,398 | -18.275% |
| 2026-08-13 | 39.14 | 39.43 | 39.10 | 39.43 | +0.331% | 12 | 1,397 | -19.478% |
| 2026-08-12 | 39.25 | 39.30 | 39.25 | 39.30 | +0.666% | 4 | 1,394 | -19.211% |
| 2026-08-11 | 39.04 | 39.04 | 39.04 | 39.04 | -0.204% | 1 | 1,394 | -18.673% |
| 2026-08-10 | 38.65 | 39.12 | 38.65 | 39.12 | +0.231% | 88 | 1,306 | -18.839% |
| 2026-08-04 | 39.13 | 39.13 | 39.03 | 39.03 | -0.383% | 30 | 1,277 | -18.652% |
| 2026-07-31 | 39.41 | 39.41 | 39.18 | 39.18 | -0.936% | 26 | 1,251 | -18.964% |
| 2026-07-28 | 39.55 | 39.55 | 39.55 | 39.55 | +2.807% | 1 | 1,251 | -19.722% |
| 2026-07-27 | 38.67 | 38.67 | 38.47 | 38.47 | -1.131% | 22 | 1,252 | -17.468% |
| 2026-07-24 | 38.91 | 38.91 | 38.91 | 38.91 | +1.091% | 1 | 1,251 | -18.401% |
| 2026-07-23 | 38.49 | 38.49 | 38.49 | 38.49 | +1.825% | 1 | 1,250 | -17.511% |
| 2026-07-21 | 37.80 | 37.80 | 37.80 | 37.80 | -2.452% | 1 | 1,251 | -16.005% |
| 2026-07-20 | 38.75 | 38.75 | 38.75 | 38.75 | -1.700% | 1 | 1,250 | -18.065% |
| 2026-07-14 | 38.99 | 39.42 | 38.99 | 39.42 | -0.930% | 6 | 1,250 | -19.457% |
| 2026-07-09 | 39.79 | 39.79 | 39.79 | 39.79 | +0.277% | 1 | 1,250 | -20.206% |
| 2026-07-07 | 39.68 | 39.68 | 39.68 | 39.68 | -2.314% | 1 | 1,251 | -19.985% |
| 2026-07-02 | 40.51 | 40.62 | 40.51 | 40.62 | -1.884% | 6 | 1,252 | -21.837% |
| 2026-07-01 | 41.40 | 41.40 | 41.40 | 41.40 | -0.743% | 1 | 1,251 | -23.309% |
| 2026-06-30 | 41.99 | 41.99 | 41.71 | 41.71 | +0.652% | 3 | 1,250 | -23.879% |
| 2026-06-26 | 41.14 | 41.44 | 41.14 | 41.44 | -0.552% | 82 | 1,204 | -23.383% |
| 2026-06-25 | 41.77 | 41.77 | 41.67 | 41.67 | +0.847% | 2 | 1,208 | -23.806% |
| 2026-06-24 | 40.34 | 41.72 | 40.34 | 41.32 | +3.042% | 81 | 1,130 | -23.161% |
| 2026-06-23 | 40.10 | 40.10 | 40.10 | 40.10 | +3.005% | 1 | 1,131 | -20.823% |
| 2026-06-22 | 38.93 | 38.93 | 38.93 | 38.93 | -0.409% | 3 | 1,128 | -18.443% |
| 2026-06-18 | 39.09 | 39.09 | 39.09 | 39.09 | +0.051% | 14 | 1,128 | -18.777% |
| 2026-06-17 | 39.07 | 39.07 | 39.07 | 39.07 | +1.375% | 10 | 1,118 | -18.736% |
| 2026-06-16 | 38.54 | 38.54 | 38.54 | 38.54 | -5.307% | 1 | 1,118 | -17.618% |
| 2026-06-09 | 40.70 | 40.70 | 40.70 | 40.70 | -0.780% | 1 | 1,119 | -21.990% |
| 2026-06-05 | 41.02 | 41.02 | 41.02 | 41.02 | +7.579% | 1 | 1,118 | -22.599% |
| 2026-06-03 | 38.13 | 38.13 | 38.13 | 38.13 | -0.392% | 1 | 1,118 | -16.732% |
| 2026-06-02 | 37.60 | 38.32 | 37.60 | 38.28 | +6.540% | 225 | 1,097 | -17.059% |
| 2026-06-01 | 35.93 | 35.93 | 35.93 | 35.93 | +0.870% | 1 | 1,096 | -11.634% |
| 2026-05-28 | 35.62 | 35.62 | 35.62 | 35.62 | +4.950% | 1 | 1,096 | -10.865% |
| 2026-05-26 | 33.94 | 33.94 | 33.94 | 33.94 | -0.731% | 1 | 1,095 | -6.453% |
| 2026-05-22 | 34.19 | 34.19 | 34.19 | 34.19 | -0.292% | 1 | 1,094 | -7.137% |
| 2026-05-20 | 34.29 | 34.29 | 34.29 | 34.29 | -0.609% | 1 | 1,093 | -7.407% |
| 2026-05-19 | 34.55 | 34.70 | 34.50 | 34.50 | -0.347% | 14 | 1,094 | -7.971% |
| 2026-05-18 | 34.62 | 34.62 | 34.62 | 34.62 | +2.883% | 134 | 960 | -8.290% |
| 2026-05-14 | 33.65 | 33.65 | 33.65 | 33.65 | +0.030% | 1 | 960 | -5.646% |
| 2026-05-12 | 33.22 | 33.70 | 33.22 | 33.64 | -0.059% | 177 | 864 | -5.618% |
| 2026-05-08 | 33.66 | 33.66 | 33.66 | 33.66 | +0.809% | 1 | 863 | -5.674% |
| 2026-05-06 | 33.25 | 33.49 | 33.25 | 33.39 | +0.724% | 10 | 861 | -4.912% |
| 2026-05-05 | 33.15 | 33.15 | 33.15 | 33.15 | -2.985% | 1 | 860 | -4.223% |
| 2026-05-04 | 34.17 | 34.17 | 34.17 | 34.17 | -0.784% | 1 | 859 | -7.082% |
| 2026-05-01 | 34.35 | 34.44 | 34.35 | 34.44 | -2.159% | 70 | 807 | -7.811% |
| 2026-04-30 | 35.20 | 35.20 | 35.20 | 35.20 | -0.368% | 1 | 806 | -9.801% |
| 2026-04-28 | 35.33 | 35.33 | 35.33 | 35.33 | +1.465% | 1 | 805 | -10.133% |
| 2026-04-24 | 34.82 | 34.82 | 34.82 | 34.82 | +0.029% | 1 | 804 | -8.817% |
| 2026-04-22 | 34.81 | 34.81 | 34.81 | 34.81 | -2.793% | 1 | 804 | -8.791% |
| 2026-04-21 | 35.81 | 35.81 | 35.81 | 35.81 | -0.583% | 5 | 803 | -11.338% |
| 2026-04-20 | 36.02 | 36.02 | 36.02 | 36.02 | -0.249% | 1 | 803 | -11.855% |
| 2026-04-16 | 36.11 | 36.11 | 36.11 | 36.11 | -0.523% | 1 | 802 | -12.074% |
| 2026-04-14 | 36.25 | 36.40 | 36.25 | 36.30 | -3.200% | 859 | 801 | -12.534% |
| 2026-04-10 | 37.50 | 37.50 | 37.50 | 37.50 | -6.367% | 1 | 559 | -15.333% |
| 2026-04-02 | 40.05 | 40.05 | 40.05 | 40.05 | +2.824% | 1 | 557 | -20.724% |
| 2026-04-01 | 38.95 | 38.95 | 38.95 | 38.95 | -1.765% | 1 | 557 | -18.485% |
| 2026-03-31 | 39.48 | 39.65 | 39.48 | 39.65 | +1.277% | 2 | 556 | -19.924% |
| 2026-03-30 | 39.15 | 39.15 | 39.15 | 39.15 | -1.559% | 1 | 554 | -18.902% |
| 2026-03-27 | 39.77 | 39.77 | 39.77 | 39.77 | +3.058% | 1 | 553 | -20.166% |
| 2026-03-26 | 38.59 | 38.59 | 38.59 | 38.59 | +1.955% | 1 | 552 | -17.725% |
| 2026-03-25 | 37.85 | 37.85 | 37.85 | 37.85 | -0.994% | 1 | 551 | -16.116% |
| 2026-03-24 | 38.23 | 38.23 | 38.23 | 38.23 | +1.004% | 1 | 550 | -16.950% |
| 2026-03-23 | 37.85 | 37.85 | 37.85 | 37.85 | -1.739% | 1 | 549 | -16.116% |
| 2026-03-20 | 38.52 | 38.52 | 38.52 | 38.52 | -0.670% | 1 | 548 | -17.575% |
| 2026-03-19 | 38.78 | 38.78 | 38.78 | 38.78 | +2.268% | 2 | 547 | -18.128% |
| 2026-03-18 | 37.92 | 37.92 | 37.92 | 37.92 | +1.417% | 2 | 545 | -16.271% |
| 2026-03-17 | 37.39 | 37.39 | 37.39 | 37.39 | +0.782% | 2 | 543 | -15.084% |
| 2026-03-16 | 37.14 | 37.19 | 37.10 | 37.10 | -1.800% | 9 | 541 | -14.420% |
| 2026-03-13 | 37.86 | 38.00 | 37.78 | 37.78 | -2.579% | 6 | 532 | -15.961% |
| 2026-03-12 | 38.80 | 38.80 | 38.38 | 38.78 | +1.785% | 13 | 526 | -18.128% |
| 2026-03-05 | 38.10 | 38.10 | 38.10 | 38.10 | +2.557% | 500 | 525 | -16.667% |
| 2026-03-04 | 38.05 | 38.05 | 37.15 | 37.15 | 0.000% | 35 | 25 | -14.536% |