IBIT261016P00032000
IBIT Oct 16 2026 32.00 Put
optionOPRA
ExpiredOct 15, 2026
0.01USD0.000%(0.00)3Vol8,762OI
IBIT261016P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 3 | 8,760 | 0.000% |
| 2026-10-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 3 | 8,760 | 0.000% |
| 2026-10-13 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 8,761 | 0.000% |
| 2026-10-12 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 4 | 8,763 | 0.000% |
| 2026-10-09 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | -33.333% | 70 | 8,737 | -50.000% |
| 2026-10-08 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +200.000% | 2 | 8,738 | -66.667% |
| 2026-10-07 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 3 | 8,741 | 0.000% |
| 2026-10-06 | 0.0100 | 0.0600 | 0.0100 | 0.0100 | 0.000% | 129 | 8,793 | 0.000% |
| 2026-10-05 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 191 | 8,802 | 0.000% |
| 2026-10-02 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 206 | 8,883 | 0.000% |
| 2026-10-01 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 14 | 8,883 | -50.000% |
| 2026-09-30 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 48 | 8,844 | -50.000% |
| 2026-09-29 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 13 | 8,847 | -50.000% |
| 2026-09-28 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 159 | 8,744 | -66.667% |
| 2026-09-25 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 2,581 | 7,574 | -75.000% |
| 2026-09-24 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 3 | 7,575 | -66.667% |
| 2026-09-22 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 312 | 7,507 | -66.667% |
| 2026-09-21 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | -50.000% | 713 | 7,476 | -66.667% |
| 2026-09-18 | 0.1100 | 0.1100 | 0.0500 | 0.0600 | -25.000% | 243 | 7,297 | -83.333% |
| 2026-09-17 | 0.1000 | 0.1100 | 0.0800 | 0.0800 | -38.462% | 58 | 7,313 | -87.500% |
| 2026-09-16 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | -7.143% | 798 | 7,623 | -92.308% |
| 2026-09-15 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | +16.667% | 223 | 7,490 | -92.857% |
| 2026-09-14 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | -7.692% | 80 | 7,450 | -91.667% |
| 2026-09-11 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 4 | 7,450 | -92.308% |
| 2026-09-10 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 2 | 7,452 | -92.857% |
| 2026-09-09 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -6.667% | 54 | 7,412 | -92.857% |
| 2026-09-08 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +15.385% | 17 | 7,428 | -93.333% |
| 2026-09-04 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.000% | 1,534 | 6,255 | -92.308% |
| 2026-09-03 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | -18.750% | 148 | 6,287 | -92.308% |
| 2026-09-01 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | +14.286% | 3 | 6,288 | -93.750% |
| 2026-08-31 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | -6.667% | 136 | 6,193 | -92.857% |
| 2026-08-28 | 0.1500 | 0.1600 | 0.1300 | 0.1500 | 0.000% | 663 | 6,618 | -93.333% |
| 2026-08-27 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | -11.765% | 78 | 6,595 | -93.333% |
| 2026-08-26 | 0.1800 | 0.1900 | 0.1600 | 0.1700 | 0.000% | 12 | 6,619 | -94.118% |
| 2026-08-25 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | -15.000% | 96 | 6,632 | -94.118% |
| 2026-08-24 | 0.1900 | 0.2200 | 0.1800 | 0.2000 | -13.043% | 799 | 6,930 | -95.000% |
| 2026-08-21 | 0.2800 | 0.2800 | 0.2000 | 0.2300 | -23.333% | 2,812 | 7,100 | -95.652% |
| 2026-08-20 | 0.3900 | 0.4000 | 0.2700 | 0.3000 | -26.829% | 1,768 | 7,380 | -96.667% |
| 2026-08-19 | 0.5700 | 0.6000 | 0.3800 | 0.4100 | -32.787% | 1,295 | 7,296 | -97.561% |
| 2026-08-18 | 0.6900 | 0.6900 | 0.6100 | 0.6100 | -8.955% | 273 | 7,229 | -98.361% |
| 2026-08-17 | 0.6800 | 0.7000 | 0.6300 | 0.6700 | -14.103% | 201 | 7,098 | -98.507% |
| 2026-08-14 | 0.8300 | 0.8400 | 0.7600 | 0.7800 | +4.000% | 1,279 | 6,245 | -98.718% |
| 2026-08-13 | 0.7600 | 0.8000 | 0.7100 | 0.7500 | -2.597% | 208 | 6,182 | -98.667% |
| 2026-08-12 | 0.7900 | 0.8100 | 0.7700 | 0.7700 | -7.229% | 491 | 5,817 | -98.701% |
| 2026-08-11 | 0.7900 | 0.8500 | 0.7900 | 0.8300 | +1.220% | 239 | 5,692 | -98.795% |
| 2026-08-10 | 0.7300 | 0.8300 | 0.7200 | 0.8200 | +6.494% | 175 | 5,659 | -98.780% |
| 2026-08-07 | 0.7300 | 0.7700 | 0.7200 | 0.7700 | 0.000% | 169 | 5,584 | -98.701% |
| 2026-08-06 | 0.8200 | 0.8200 | 0.7600 | 0.7700 | +2.667% | 240 | 5,421 | -98.701% |
| 2026-08-05 | 0.8300 | 0.8600 | 0.7500 | 0.7500 | -12.791% | 134 | 5,406 | -98.667% |
| 2026-08-04 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -4.444% | 30 | 5,406 | -98.837% |
| 2026-08-03 | 1.0500 | 1.0600 | 0.9000 | 0.9000 | -13.462% | 3,365 | 2,373 | -98.889% |
| 2026-07-31 | 1.0300 | 1.1700 | 1.0100 | 1.0400 | +15.556% | 265 | 2,259 | -99.038% |
| 2026-07-30 | 0.9500 | 0.9600 | 0.9000 | 0.9000 | -18.182% | 141 | 2,172 | -98.889% |
| 2026-07-29 | 0.9800 | 1.1000 | 0.9800 | 1.1000 | +3.774% | 550 | 1,888 | -99.091% |
| 2026-07-28 | 1.1600 | 1.1800 | 1.0400 | 1.0600 | +13.978% | 265 | 1,640 | -99.057% |
| 2026-07-27 | 0.9200 | 0.9900 | 0.9200 | 0.9300 | -13.889% | 120 | 1,545 | -98.925% |
| 2026-07-24 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | +1.887% | 2 | 1,556 | -99.074% |
| 2026-07-23 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | +9.278% | 79 | 1,568 | -99.057% |
| 2026-07-22 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | 0.000% | 26 | 1,590 | -98.969% |
| 2026-07-21 | 0.9300 | 0.9700 | 0.9000 | 0.9700 | -5.825% | 407 | 1,319 | -98.969% |
| 2026-07-20 | 1.1100 | 1.1200 | 0.9800 | 1.0300 | -11.966% | 196 | 1,304 | -99.029% |
| 2026-07-17 | 1.3200 | 1.3600 | 1.1700 | 1.1700 | 0.000% | 61 | 1,292 | -99.145% |
| 2026-07-16 | 1.1300 | 1.1700 | 1.0900 | 1.1700 | +8.333% | 24 | 1,286 | -99.145% |
| 2026-07-15 | 1.1000 | 1.1200 | 1.0800 | 1.0800 | -5.263% | 68 | 1,250 | -99.074% |
| 2026-07-14 | 1.2800 | 1.2800 | 1.1400 | 1.1400 | -23.490% | 25 | 1,241 | -99.123% |
| 2026-07-13 | 1.5300 | 1.5300 | 1.4800 | 1.4900 | +12.030% | 84 | 1,227 | -99.329% |
| 2026-07-10 | 1.2900 | 1.3500 | 1.2800 | 1.3300 | -8.276% | 74 | 1,254 | -99.248% |
| 2026-07-09 | 1.4800 | 1.5200 | 1.4500 | 1.4500 | -15.698% | 143 | 1,303 | -99.310% |
| 2026-07-08 | 1.7400 | 1.8000 | 1.6900 | 1.7200 | +18.621% | 131 | 1,249 | -99.419% |
| 2026-07-07 | 1.5200 | 1.6100 | 1.4200 | 1.4500 | +0.694% | 51 | 1,264 | -99.310% |
| 2026-07-06 | 1.8800 | 1.8800 | 1.4400 | 1.4400 | -26.154% | 126 | 1,243 | -99.306% |
| 2026-07-02 | 1.8100 | 1.9500 | 1.7600 | 1.9500 | -8.879% | 57 | 1,278 | -99.487% |
| 2026-07-01 | 2.2700 | 2.2900 | 2.1200 | 2.1400 | -10.833% | 213 | 1,356 | -99.533% |
| 2026-06-30 | 2.4000 | 2.5800 | 2.4000 | 2.4000 | +17.073% | 100 | 1,324 | -99.583% |
| 2026-06-29 | 2.4300 | 2.4700 | 2.0500 | 2.0500 | -10.870% | 35 | 1,324 | -99.512% |
| 2026-06-26 | 2.4500 | 2.4500 | 2.2600 | 2.3000 | -10.156% | 64 | 1,324 | -99.565% |
| 2026-06-25 | 2.3300 | 2.6500 | 2.3300 | 2.5600 | +13.778% | 197 | 1,359 | -99.609% |
| 2026-06-24 | 2.0300 | 2.5600 | 2.0300 | 2.2500 | +22.283% | 622 | 1,182 | -99.556% |
| 2026-06-23 | 1.9200 | 1.9200 | 1.8000 | 1.8400 | +17.949% | 69 | 1,172 | -99.457% |
| 2026-06-22 | 1.5200 | 1.5600 | 1.4800 | 1.5600 | -17.460% | 333 | 968 | -99.359% |
| 2026-06-18 | 1.6900 | 1.9800 | 1.6800 | 1.8900 | +19.620% | 62 | 917 | -99.471% |
| 2026-06-17 | 1.4600 | 1.5800 | 1.4500 | 1.5800 | +12.857% | 43 | 1,089 | -99.367% |
| 2026-06-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +6.870% | 1 | 1,088 | -99.286% |
| 2026-06-15 | 1.4200 | 1.4200 | 1.3100 | 1.3100 | -27.624% | 10 | 1,093 | -99.237% |
| 2026-06-12 | 1.9200 | 1.9200 | 1.7500 | 1.8100 | -5.729% | 377 | 859 | -99.448% |
| 2026-06-11 | 2.0500 | 2.0500 | 1.9200 | 1.9200 | -20.332% | 275 | 653 | -99.479% |
| 2026-06-10 | 2.3700 | 2.4100 | 2.3700 | 2.4100 | -0.413% | 13 | 655 | -99.585% |
| 2026-06-09 | 2.2800 | 2.4800 | 2.2300 | 2.4200 | +15.789% | 293 | 602 | -99.587% |
| 2026-06-08 | 2.2200 | 2.2200 | 2.0700 | 2.0900 | -31.699% | 187 | 499 | -99.522% |
| 2026-06-05 | 2.5000 | 3.0700 | 2.5000 | 3.0600 | +41.667% | 153 | 478 | -99.673% |
| 2026-06-04 | 2.1900 | 2.2400 | 2.0700 | 2.1600 | +14.286% | 110 | 459 | -99.537% |
| 2026-06-03 | 1.7100 | 1.8900 | 1.6700 | 1.8900 | +14.545% | 26 | 457 | -99.471% |
| 2026-06-02 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | +39.831% | 33 | 480 | -99.394% |
| 2026-06-01 | 1.1500 | 1.1800 | 1.1400 | 1.1800 | +15.686% | 321 | 621 | -99.153% |
| 2026-05-29 | 1.0900 | 1.0900 | 1.0100 | 1.0200 | -5.556% | 80 | 553 | -99.020% |
| 2026-05-28 | 1.1300 | 1.1700 | 1.0800 | 1.0800 | +4.854% | 15 | 541 | -99.074% |
| 2026-05-27 | 1.0600 | 1.0700 | 1.0200 | 1.0300 | +6.186% | 26 | 550 | -99.029% |
| 2026-05-26 | 0.9600 | 0.9700 | 0.9400 | 0.9700 | -3.000% | 73 | 480 | -98.969% |
| 2026-05-22 | 0.9800 | 1.0000 | 0.9500 | 1.0000 | -4.762% | 61 | 455 | -99.000% |
| 2026-05-21 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 19 | 436 | -99.048% |
| 2026-05-20 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -7.207% | 1 | 435 | -99.029% |
| 2026-05-19 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +7.767% | 2 | 433 | -99.099% |
| 2026-05-15 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | +10.753% | 60 | 406 | -99.029% |
| 2026-05-14 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -6.061% | 2 | 404 | -98.925% |
| 2026-05-12 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +3.125% | 1 | 403 | -98.990% |
| 2026-05-11 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -11.111% | 1 | 404 | -98.958% |
| 2026-05-07 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | +1.887% | 7 | 397 | -99.074% |
| 2026-05-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -3.636% | 1 | 397 | -99.057% |
| 2026-05-05 | 1.1000 | 1.1000 | 1.0600 | 1.1000 | 0.000% | 55 | 392 | -99.091% |
| 2026-05-04 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -19.118% | 313 | 95 | -99.091% |
| 2026-04-27 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +1.493% | 14 | 91 | -99.265% |
| 2026-04-23 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | +1.515% | 2 | 89 | -99.254% |
| 2026-04-22 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -11.409% | 2 | 90 | -99.242% |
| 2026-04-20 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +2.759% | 3 | 90 | -99.329% |
| 2026-04-17 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -9.375% | 2 | 90 | -99.310% |
| 2026-04-16 | 1.7700 | 1.7700 | 1.6000 | 1.6000 | -6.433% | 6 | 91 | -99.375% |
| 2026-04-15 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 0.000% | 2 | 86 | -99.415% |
| 2026-04-14 | 1.7300 | 1.7500 | 1.6500 | 1.7100 | -9.043% | 56 | 86 | -99.415% |
| 2026-04-13 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -3.093% | 1 | 84 | -99.468% |
| 2026-04-10 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -10.599% | 9 | 83 | -99.485% |
| 2026-04-08 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -18.113% | 50 | 78 | -99.539% |
| 2026-04-07 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 0.000% | 28 | 28 | -99.623% |