IBIT261016P00033000
IBIT Oct 16 2026 33.00 Put
optionOPRA
ExpiredOct 14, 2026
0.01USD0.000%(0.00)1Vol8,085OI
IBIT261016P00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 8,085 | 0.000% |
| 2026-10-13 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 24 | 8,061 | 0.000% |
| 2026-10-12 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 42 | 8,097 | 0.000% |
| 2026-10-09 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 22 | 8,100 | -50.000% |
| 2026-10-08 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 15 | 8,108 | 0.000% |
| 2026-10-07 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 59 | 8,158 | 0.000% |
| 2026-10-06 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -66.667% | 26 | 8,174 | 0.000% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 30 | 8,159 | -66.667% |
| 2026-10-02 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | -33.333% | 277 | 7,917 | -50.000% |
| 2026-10-01 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 95 | 7,997 | -66.667% |
| 2026-09-29 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 7 | 8,006 | -66.667% |
| 2026-09-28 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 79 | 7,985 | -75.000% |
| 2026-09-25 | 0.0400 | 0.0500 | 0.0300 | 0.0500 | +25.000% | 368 | 7,829 | -80.000% |
| 2026-09-24 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 471 | 7,810 | -75.000% |
| 2026-09-23 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 20 | 7,807 | -80.000% |
| 2026-09-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 50 | 7,812 | -75.000% |
| 2026-09-21 | 0.0500 | 0.0700 | 0.0300 | 0.0300 | -50.000% | 260 | 7,947 | -66.667% |
| 2026-09-18 | 0.0800 | 0.0900 | 0.0600 | 0.0600 | -40.000% | 205 | 7,952 | -83.333% |
| 2026-09-17 | 0.1200 | 0.1200 | 0.0900 | 0.1000 | -28.571% | 394 | 7,994 | -90.000% |
| 2026-09-16 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | -12.500% | 26 | 8,061 | -92.857% |
| 2026-09-15 | 0.1400 | 0.1900 | 0.1400 | 0.1600 | +23.077% | 1,189 | 8,691 | -93.750% |
| 2026-09-14 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | -7.143% | 67 | 8,678 | -92.308% |
| 2026-09-11 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -17.647% | 112 | 8,658 | -92.857% |
| 2026-09-10 | 0.1800 | 0.1900 | 0.1600 | 0.1700 | +6.250% | 1,164 | 8,624 | -94.118% |
| 2026-09-09 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.000% | 18 | 8,857 | -93.750% |
| 2026-09-08 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | +6.667% | 1,729 | 8,320 | -93.750% |
| 2026-09-04 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | +7.143% | 1,077 | 7,700 | -93.333% |
| 2026-09-03 | 0.1600 | 0.1600 | 0.1300 | 0.1400 | -17.647% | 328 | 7,949 | -92.857% |
| 2026-09-02 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | -19.048% | 998 | 7,233 | -94.118% |
| 2026-09-01 | 0.1700 | 0.2100 | 0.1600 | 0.2100 | +40.000% | 30 | 7,242 | -95.238% |
| 2026-08-31 | 0.1700 | 0.1700 | 0.1300 | 0.1500 | -16.667% | 133 | 7,342 | -93.333% |
| 2026-08-28 | 0.1700 | 0.1900 | 0.1600 | 0.1800 | +12.500% | 55 | 7,322 | -94.444% |
| 2026-08-27 | 0.1600 | 0.1700 | 0.1400 | 0.1600 | -15.789% | 358 | 7,302 | -93.750% |
| 2026-08-26 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -9.524% | 260 | 7,705 | -94.737% |
| 2026-08-25 | 0.2200 | 0.2200 | 0.1900 | 0.2100 | -4.545% | 739 | 7,799 | -95.238% |
| 2026-08-24 | 0.2400 | 0.2700 | 0.2000 | 0.2200 | -18.519% | 1,799 | 8,016 | -95.455% |
| 2026-08-21 | 0.3000 | 0.3200 | 0.2500 | 0.2700 | -25.000% | 1,082 | 8,254 | -96.296% |
| 2026-08-20 | 0.3700 | 0.4300 | 0.3300 | 0.3600 | -28.000% | 1,448 | 7,672 | -97.222% |
| 2026-08-19 | 0.7800 | 0.8000 | 0.5000 | 0.5000 | -39.024% | 1,242 | 7,252 | -98.000% |
| 2026-08-18 | 0.8600 | 0.8700 | 0.8000 | 0.8200 | -4.651% | 204 | 7,183 | -98.780% |
| 2026-08-17 | 0.9500 | 0.9500 | 0.8100 | 0.8600 | -14.851% | 777 | 7,216 | -98.837% |
| 2026-08-14 | 1.0900 | 1.1300 | 1.0000 | 1.0100 | +2.020% | 366 | 7,320 | -99.010% |
| 2026-08-13 | 0.9900 | 1.0800 | 0.9400 | 0.9900 | -1.980% | 1,634 | 7,609 | -98.990% |
| 2026-08-12 | 1.0200 | 1.0600 | 1.0000 | 1.0100 | -3.810% | 143 | 7,488 | -99.010% |
| 2026-08-11 | 1.0100 | 1.0900 | 0.9900 | 1.0500 | +0.962% | 1,261 | 6,572 | -99.048% |
| 2026-08-10 | 0.9400 | 1.0600 | 0.9100 | 1.0400 | +9.474% | 504 | 6,253 | -99.038% |
| 2026-08-07 | 0.9100 | 0.9500 | 0.9000 | 0.9500 | -4.040% | 405 | 6,089 | -98.947% |
| 2026-08-06 | 1.0300 | 1.0300 | 0.9500 | 0.9900 | +3.125% | 166 | 6,066 | -98.990% |
| 2026-08-05 | 1.1100 | 1.1100 | 0.9400 | 0.9600 | -9.434% | 341 | 6,186 | -98.958% |
| 2026-08-04 | 1.1200 | 1.1300 | 1.0300 | 1.0600 | -7.826% | 281 | 6,204 | -99.057% |
| 2026-08-03 | 1.1900 | 1.1900 | 1.1300 | 1.1500 | -12.214% | 300 | 5,981 | -99.130% |
| 2026-07-31 | 1.2100 | 1.4300 | 1.2100 | 1.3100 | +20.183% | 228 | 5,906 | -99.237% |
| 2026-07-30 | 1.1700 | 1.1900 | 1.0900 | 1.0900 | -19.853% | 312 | 5,690 | -99.083% |
| 2026-07-29 | 1.2300 | 1.3700 | 1.1900 | 1.3600 | +3.817% | 308 | 5,638 | -99.265% |
| 2026-07-28 | 1.3700 | 1.4600 | 1.2800 | 1.3100 | +13.913% | 221 | 5,481 | -99.237% |
| 2026-07-27 | 1.2100 | 1.2400 | 1.1100 | 1.1500 | -13.534% | 230 | 5,294 | -99.130% |
| 2026-07-24 | 1.3000 | 1.3900 | 1.2900 | 1.3300 | +5.556% | 1,117 | 6,156 | -99.248% |
| 2026-07-23 | 1.2800 | 1.3200 | 1.2600 | 1.2600 | +10.526% | 634 | 6,585 | -99.206% |
| 2026-07-22 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | +0.885% | 503 | 6,083 | -99.123% |
| 2026-07-21 | 1.1400 | 1.1500 | 1.1000 | 1.1300 | -9.600% | 75 | 6,093 | -99.115% |
| 2026-07-20 | 1.3700 | 1.4000 | 1.2100 | 1.2500 | -15.541% | 984 | 5,428 | -99.200% |
| 2026-07-17 | 1.6100 | 1.6100 | 1.4100 | 1.4800 | +4.965% | 384 | 5,295 | -99.324% |
| 2026-07-16 | 1.3900 | 1.4200 | 1.3600 | 1.4100 | +7.634% | 90 | 5,253 | -99.291% |
| 2026-07-15 | 1.3300 | 1.3800 | 1.2800 | 1.3100 | -9.655% | 59 | 5,223 | -99.237% |
| 2026-07-14 | 1.5400 | 1.5600 | 1.4000 | 1.4500 | -23.684% | 144 | 5,125 | -99.310% |
| 2026-07-13 | 1.8400 | 1.9000 | 1.7500 | 1.9000 | +17.284% | 28 | 5,119 | -99.474% |
| 2026-07-10 | 1.5800 | 1.6200 | 1.5700 | 1.6200 | -7.955% | 89 | 5,033 | -99.383% |
| 2026-07-09 | 1.7800 | 1.8200 | 1.7600 | 1.7600 | -13.300% | 847 | 4,199 | -99.432% |
| 2026-07-08 | 2.1300 | 2.1300 | 1.9900 | 2.0300 | +18.713% | 78 | 4,335 | -99.507% |
| 2026-07-07 | 1.8400 | 1.9000 | 1.6600 | 1.7100 | -2.286% | 2,292 | 4,091 | -99.415% |
| 2026-07-06 | 2.1400 | 2.1400 | 1.7300 | 1.7500 | -20.091% | 669 | 4,570 | -99.429% |
| 2026-07-02 | 2.1200 | 2.2300 | 2.0900 | 2.1900 | -12.400% | 661 | 4,649 | -99.543% |
| 2026-07-01 | 2.8500 | 2.8600 | 2.5000 | 2.5000 | -11.032% | 809 | 4,675 | -99.600% |
| 2026-06-30 | 2.9400 | 2.9600 | 2.7700 | 2.8100 | +14.694% | 1,058 | 3,806 | -99.644% |
| 2026-06-29 | 2.6300 | 2.8800 | 2.4000 | 2.4500 | -10.909% | 180 | 3,833 | -99.592% |
| 2026-06-26 | 3.0000 | 3.0000 | 2.5900 | 2.7500 | -8.333% | 1,764 | 2,986 | -99.636% |
| 2026-06-25 | 2.5800 | 3.2500 | 2.5600 | 3.0000 | +3.448% | 347 | 2,952 | -99.667% |
| 2026-06-24 | 2.2500 | 3.0000 | 2.2300 | 2.9000 | +34.259% | 514 | 2,868 | -99.655% |
| 2026-06-23 | 2.2300 | 2.3000 | 2.0900 | 2.1600 | +16.757% | 725 | 3,090 | -99.537% |
| 2026-06-22 | 1.8600 | 1.8700 | 1.7000 | 1.8500 | -18.502% | 22 | 3,086 | -99.459% |
| 2026-06-18 | 1.9900 | 2.3200 | 1.9400 | 2.2700 | +16.410% | 571 | 2,898 | -99.559% |
| 2026-06-17 | 1.7500 | 1.9500 | 1.6000 | 1.9500 | +19.632% | 116 | 2,796 | -99.487% |
| 2026-06-16 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | +1.242% | 275 | 2,524 | -99.387% |
| 2026-06-15 | 1.6200 | 1.6800 | 1.5400 | 1.6100 | -25.116% | 705 | 1,915 | -99.379% |
| 2026-06-12 | 2.2700 | 2.3300 | 2.0400 | 2.1500 | -6.114% | 1,805 | 631 | -99.535% |
| 2026-06-11 | 2.5800 | 2.6300 | 2.2900 | 2.2900 | -17.626% | 612 | 649 | -99.563% |
| 2026-06-10 | 2.7400 | 2.8000 | 2.5900 | 2.7800 | -2.113% | 544 | 640 | -99.640% |
| 2026-06-09 | 2.7200 | 2.9900 | 2.6000 | 2.8400 | +16.393% | 822 | 482 | -99.648% |
| 2026-06-08 | 2.5100 | 2.6100 | 2.3700 | 2.4400 | -26.284% | 345 | 310 | -99.590% |
| 2026-06-05 | 2.8800 | 3.5100 | 2.8300 | 3.3100 | +30.315% | 729 | 288 | -99.698% |
| 2026-06-04 | 2.4500 | 2.5500 | 2.4500 | 2.5400 | +15.455% | 99 | 269 | -99.606% |
| 2026-06-03 | 1.9200 | 2.2000 | 1.9200 | 2.2000 | +11.675% | 85 | 197 | -99.545% |
| 2026-06-02 | 1.7200 | 1.9700 | 1.7200 | 1.9700 | +51.538% | 49 | 226 | -99.492% |
| 2026-06-01 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | +11.111% | 13 | 231 | -99.231% |
| 2026-05-29 | 1.2700 | 1.2800 | 1.1400 | 1.1700 | -5.645% | 142 | 230 | -99.145% |
| 2026-05-28 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | +4.202% | 30 | 210 | -99.194% |
| 2026-05-27 | 1.2500 | 1.2500 | 1.1500 | 1.1900 | +9.174% | 27 | 206 | -99.160% |
| 2026-05-26 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -1.802% | 2 | 207 | -99.083% |
| 2026-05-21 | 1.2100 | 1.2100 | 1.1100 | 1.1100 | -11.200% | 19 | 189 | -99.099% |
| 2026-05-18 | 1.2500 | 1.3300 | 1.2500 | 1.2500 | +4.167% | 35 | 179 | -99.200% |
| 2026-05-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +3.448% | 2 | 177 | -99.167% |
| 2026-05-13 | 1.1300 | 1.1900 | 1.1300 | 1.1600 | +3.571% | 55 | 168 | -99.138% |
| 2026-05-12 | 1.1200 | 1.1500 | 1.1000 | 1.1200 | +7.692% | 46 | 164 | -99.107% |
| 2026-05-11 | 1.1200 | 1.1200 | 1.0400 | 1.0400 | -14.754% | 51 | 168 | -99.038% |
| 2026-05-07 | 1.1900 | 1.2200 | 1.1800 | 1.2200 | +4.274% | 6 | 166 | -99.180% |
| 2026-05-06 | 1.1700 | 1.2000 | 1.1300 | 1.1700 | -2.500% | 46 | 161 | -99.145% |
| 2026-05-05 | 1.2100 | 1.2400 | 1.2000 | 1.2000 | -4.762% | 12 | 162 | -99.167% |
| 2026-05-04 | 1.2900 | 1.3000 | 1.2400 | 1.2600 | -4.545% | 8 | 155 | -99.206% |
| 2026-05-01 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -13.158% | 3 | 155 | -99.242% |
| 2026-04-30 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | +2.013% | 8 | 149 | -99.342% |
| 2026-04-29 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -5.096% | 3 | 152 | -99.329% |
| 2026-04-28 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | 0.000% | 4 | 154 | -99.363% |
| 2026-04-27 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +3.289% | 1 | 153 | -99.363% |
| 2026-04-24 | 1.5100 | 1.5700 | 1.5100 | 1.5200 | -2.564% | 14 | 149 | -99.342% |
| 2026-04-23 | 1.5000 | 1.6000 | 1.5000 | 1.5600 | +4.698% | 32 | 141 | -99.359% |
| 2026-04-22 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -12.353% | 5 | 136 | -99.329% |
| 2026-04-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +5.590% | 2 | 136 | -99.412% |
| 2026-04-17 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | -12.500% | 3 | 136 | -99.379% |
| 2026-04-16 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | -2.128% | 12 | 136 | -99.457% |
| 2026-04-15 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | -4.082% | 53 | 136 | -99.468% |
| 2026-04-14 | 1.9200 | 1.9600 | 1.8200 | 1.9600 | -9.677% | 5 | 125 | -99.490% |
| 2026-04-10 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -30.671% | 4 | 125 | -99.539% |
| 2026-04-07 | 3.1100 | 3.1300 | 3.1100 | 3.1300 | -8.480% | 60 | 121 | -99.681% |
| 2026-04-02 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +4.587% | 16 | 49 | -99.708% |
| 2026-03-31 | 3.4600 | 3.4600 | 3.2700 | 3.2700 | -13.032% | 32 | 0 | -99.694% |
| 2026-03-27 | 3.7700 | 3.7700 | 3.7500 | 3.7600 | 0.000% | 17 | 0 | -99.734% |