IBIT261016P00039000
IBIT Oct 16 2026 39.00 Put
optionOPRA
ExpiredOct 15, 2026
0.01USD-50.000%(-0.01)1,088Vol11,226OI
IBIT261016P00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 1,088 | 11,079 | 0.000% |
| 2026-10-14 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | +100.000% | 1,658 | 10,637 | -50.000% |
| 2026-10-13 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 20 | 10,635 | 0.000% |
| 2026-10-12 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 97 | 10,620 | 0.000% |
| 2026-10-09 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -60.000% | 216 | 10,734 | -50.000% |
| 2026-10-08 | 0.0400 | 0.0700 | 0.0400 | 0.0500 | +150.000% | 399 | 10,587 | -80.000% |
| 2026-10-07 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 20 | 10,580 | -50.000% |
| 2026-10-06 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | -25.000% | 18 | 10,595 | -66.667% |
| 2026-10-05 | 0.0400 | 0.0600 | 0.0300 | 0.0400 | -20.000% | 153 | 10,484 | -75.000% |
| 2026-10-02 | 0.0700 | 0.0700 | 0.0400 | 0.0500 | -16.667% | 69 | 10,472 | -80.000% |
| 2026-10-01 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | 0.000% | 183 | 10,400 | -83.333% |
| 2026-09-30 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -14.286% | 273 | 10,474 | -83.333% |
| 2026-09-29 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -30.000% | 41 | 10,514 | -85.714% |
| 2026-09-28 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | -9.091% | 167 | 10,609 | -90.000% |
| 2026-09-25 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 306 | 10,843 | -90.909% |
| 2026-09-24 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | 0.000% | 364 | 10,991 | -90.909% |
| 2026-09-23 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | +10.000% | 145 | 11,016 | -90.909% |
| 2026-09-22 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | -9.091% | 328 | 10,909 | -90.000% |
| 2026-09-21 | 0.1500 | 0.1600 | 0.1000 | 0.1100 | -42.105% | 1,482 | 11,261 | -90.909% |
| 2026-09-18 | 0.2700 | 0.2800 | 0.1700 | 0.1900 | -44.118% | 2,098 | 10,553 | -94.737% |
| 2026-09-17 | 0.4100 | 0.4300 | 0.3300 | 0.3400 | -33.333% | 1,988 | 10,361 | -97.059% |
| 2026-09-16 | 0.5900 | 0.5900 | 0.4700 | 0.5100 | -12.069% | 3,162 | 10,599 | -98.039% |
| 2026-09-15 | 0.5000 | 0.7300 | 0.4900 | 0.5800 | +61.111% | 3,421 | 9,173 | -98.276% |
| 2026-09-14 | 0.4000 | 0.4200 | 0.3500 | 0.3600 | -23.404% | 1,084 | 8,747 | -97.222% |
| 2026-09-11 | 0.5300 | 0.5300 | 0.4000 | 0.4700 | -14.545% | 1,688 | 8,631 | -97.872% |
| 2026-09-10 | 0.6100 | 0.6400 | 0.5200 | 0.5500 | +7.843% | 2,871 | 9,143 | -98.182% |
| 2026-09-09 | 0.4600 | 0.5100 | 0.4500 | 0.5100 | -3.774% | 1,132 | 8,454 | -98.039% |
| 2026-09-08 | 0.5000 | 0.5600 | 0.5000 | 0.5300 | +17.778% | 638 | 8,472 | -98.113% |
| 2026-09-04 | 0.4500 | 0.4900 | 0.4400 | 0.4500 | +12.500% | 506 | 8,626 | -97.778% |
| 2026-09-03 | 0.5100 | 0.5100 | 0.3900 | 0.4000 | -32.203% | 1,122 | 8,462 | -97.500% |
| 2026-09-02 | 0.6800 | 0.7000 | 0.5700 | 0.5900 | -13.235% | 264 | 8,443 | -98.305% |
| 2026-09-01 | 0.5400 | 0.7500 | 0.5400 | 0.6800 | +38.776% | 323 | 8,327 | -98.529% |
| 2026-08-31 | 0.6100 | 0.6100 | 0.4700 | 0.4900 | -27.941% | 1,204 | 8,308 | -97.959% |
| 2026-08-28 | 0.5700 | 0.7400 | 0.5400 | 0.6800 | +23.636% | 317 | 8,306 | -98.529% |
| 2026-08-27 | 0.6500 | 0.6600 | 0.5100 | 0.5500 | -22.535% | 266 | 8,214 | -98.182% |
| 2026-08-26 | 0.7200 | 0.7800 | 0.6700 | 0.7100 | -4.054% | 253 | 8,174 | -98.592% |
| 2026-08-25 | 0.7900 | 0.8200 | 0.7100 | 0.7400 | -9.756% | 374 | 8,070 | -98.649% |
| 2026-08-24 | 0.7600 | 0.8500 | 0.7500 | 0.8200 | -14.583% | 2,158 | 7,884 | -98.780% |
| 2026-08-21 | 1.0000 | 1.1000 | 0.9300 | 0.9600 | -36.842% | 4,389 | 4,564 | -98.958% |
| 2026-08-20 | 1.7700 | 1.7900 | 1.5200 | 1.5200 | -35.319% | 2,408 | 3,858 | -99.342% |
| 2026-08-19 | 2.8800 | 2.8800 | 2.2900 | 2.3500 | -30.882% | 2,354 | 2,634 | -99.574% |
| 2026-08-18 | 3.6100 | 3.6100 | 3.3900 | 3.4000 | -4.762% | 319 | 2,453 | -99.706% |
| 2026-08-17 | 3.7700 | 3.7700 | 3.5600 | 3.5700 | -12.927% | 10 | 2,452 | -99.720% |
| 2026-08-14 | 4.2200 | 4.2200 | 4.0500 | 4.1000 | +3.797% | 52 | 2,476 | -99.756% |
| 2026-08-13 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 40 | 2,476 | -99.747% |
| 2026-08-12 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | +1.266% | 24 | 2,575 | -99.750% |
| 2026-08-11 | 3.8200 | 3.9500 | 3.8200 | 3.9500 | +10.955% | 7 | 2,575 | -99.747% |
| 2026-08-10 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +3.188% | 1 | 2,575 | -99.719% |
| 2026-08-07 | 3.4600 | 3.5500 | 3.4500 | 3.4500 | -6.504% | 181 | 2,442 | -99.710% |
| 2026-08-06 | 3.8000 | 3.8000 | 3.5700 | 3.6900 | +3.944% | 208 | 2,382 | -99.729% |
| 2026-08-05 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -4.826% | 69 | 2,422 | -99.718% |
| 2026-08-04 | 3.8500 | 3.8500 | 3.7300 | 3.7300 | -5.570% | 101 | 2,442 | -99.732% |
| 2026-08-03 | 4.3700 | 4.3700 | 3.9000 | 3.9500 | -9.817% | 286 | 2,164 | -99.747% |
| 2026-07-31 | 4.4700 | 4.5300 | 4.3800 | 4.3800 | +16.180% | 57 | 2,192 | -99.772% |
| 2026-07-30 | 3.7100 | 3.7700 | 3.6000 | 3.7700 | -3.581% | 20 | 2,206 | -99.735% |
| 2026-07-29 | 4.0800 | 4.0800 | 3.9100 | 3.9100 | -3.457% | 52 | 2,156 | -99.744% |
| 2026-07-28 | 4.2900 | 4.2900 | 4.0500 | 4.0500 | +6.579% | 3 | 2,156 | -99.753% |
| 2026-07-27 | 3.5000 | 3.8000 | 3.5000 | 3.8000 | -5.941% | 28 | 2,158 | -99.737% |
| 2026-07-24 | 4.1500 | 4.1500 | 4.0400 | 4.0400 | +5.483% | 29 | 2,175 | -99.752% |
| 2026-07-23 | 3.8000 | 3.8500 | 3.8000 | 3.8300 | +8.499% | 22 | 2,182 | -99.739% |
| 2026-07-22 | 3.6800 | 3.6800 | 3.5300 | 3.5300 | +0.857% | 118 | 2,067 | -99.717% |
| 2026-07-21 | 3.4000 | 3.5200 | 3.3500 | 3.5000 | -7.895% | 18 | 2,056 | -99.714% |
| 2026-07-20 | 3.9100 | 4.0100 | 3.7200 | 3.8000 | -7.767% | 7 | 2,051 | -99.737% |
| 2026-07-17 | 4.5900 | 4.5900 | 4.1200 | 4.1200 | +9.284% | 17 | 2,061 | -99.757% |
| 2026-07-15 | 3.8500 | 3.9500 | 3.7700 | 3.7700 | -8.049% | 41 | 2,045 | -99.735% |
| 2026-07-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -17.004% | 1 | 2,045 | -99.756% |
| 2026-07-13 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +12.273% | 40 | 2,028 | -99.798% |
| 2026-07-10 | 4.2500 | 4.4000 | 4.2500 | 4.4000 | -7.173% | 52 | 2,056 | -99.773% |
| 2026-07-09 | 4.7500 | 4.7500 | 4.7400 | 4.7400 | -7.961% | 42 | 2,037 | -99.789% |
| 2026-07-08 | 5.2300 | 5.2900 | 5.1300 | 5.1500 | +2.386% | 73 | 1,978 | -99.806% |
| 2026-07-06 | 5.2100 | 5.2100 | 5.0300 | 5.0300 | -5.805% | 8 | 1,971 | -99.801% |
| 2026-07-02 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -18.224% | 30 | 1,956 | -99.813% |
| 2026-06-30 | 6.7100 | 6.7100 | 6.5000 | 6.5300 | +0.772% | 21 | 1,936 | -99.847% |
| 2026-06-25 | 6.5700 | 6.5700 | 6.4800 | 6.4800 | +4.516% | 19 | 1,937 | -99.846% |
| 2026-06-24 | 5.7000 | 6.2000 | 5.7000 | 6.2000 | +42.529% | 10 | 1,937 | -99.839% |
| 2026-06-17 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +4.819% | 2 | 1,937 | -99.770% |
| 2026-06-16 | 4.2600 | 4.2600 | 4.1300 | 4.1500 | +4.010% | 191 | 1,933 | -99.759% |
| 2026-06-15 | 4.0800 | 4.0800 | 3.9300 | 3.9900 | -32.143% | 35 | 1,927 | -99.749% |
| 2026-06-10 | 5.7500 | 5.9800 | 5.6500 | 5.8800 | -2.000% | 87 | 1,927 | -99.830% |
| 2026-06-09 | 6.2600 | 6.2600 | 6.0000 | 6.0000 | +12.570% | 4 | 1,927 | -99.833% |
| 2026-06-08 | 5.3000 | 5.4200 | 5.3000 | 5.3300 | -23.857% | 66 | 1,934 | -99.812% |
| 2026-06-05 | 6.1500 | 7.0000 | 6.1500 | 7.0000 | +29.630% | 126 | 1,927 | -99.857% |
| 2026-06-04 | 5.3000 | 5.5000 | 5.2700 | 5.4000 | +12.500% | 338 | 3,103 | -99.815% |
| 2026-06-03 | 4.4000 | 4.8000 | 4.3500 | 4.8000 | +11.111% | 3,593 | 4,317 | -99.792% |
| 2026-06-02 | 3.7000 | 4.4000 | 3.7000 | 4.3200 | +32.923% | 1,612 | 5,708 | -99.769% |
| 2026-06-01 | 3.1600 | 3.2500 | 3.1600 | 3.2500 | +16.071% | 20 | 5,688 | -99.692% |
| 2026-05-29 | 2.9000 | 2.9800 | 2.7700 | 2.8000 | -6.667% | 291 | 5,409 | -99.643% |
| 2026-05-28 | 2.9800 | 3.0000 | 2.9500 | 3.0000 | +11.111% | 10 | 5,411 | -99.667% |
| 2026-05-27 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +12.033% | 4 | 5,407 | -99.630% |
| 2026-05-26 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -7.663% | 1 | 5,408 | -99.585% |
| 2026-05-22 | 2.4400 | 2.6100 | 2.4400 | 2.6100 | +7.851% | 6 | 5,402 | -99.617% |
| 2026-05-21 | 2.5700 | 2.5700 | 2.3700 | 2.4200 | -3.586% | 47 | 5,402 | -99.587% |
| 2026-05-20 | 2.5300 | 2.5400 | 2.5100 | 2.5100 | -7.037% | 4 | 5,398 | -99.602% |
| 2026-05-18 | 2.7100 | 2.7100 | 2.6900 | 2.7000 | +26.761% | 1,000 | 4,398 | -99.630% |
| 2026-05-14 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -11.618% | 1 | 4,398 | -99.531% |
| 2026-05-13 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -0.413% | 1 | 4,397 | -99.585% |
| 2026-05-08 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -2.811% | 1 | 4,397 | -99.587% |
| 2026-05-07 | 2.4400 | 2.4900 | 2.4400 | 2.4900 | +3.320% | 2 | 4,396 | -99.598% |
| 2026-05-06 | 2.3500 | 2.4100 | 2.2900 | 2.4100 | +0.417% | 5 | 4,395 | -99.585% |
| 2026-05-05 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -10.112% | 5 | 4,390 | -99.583% |
| 2026-05-04 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -2.909% | 1,000 | 3,390 | -99.625% |
| 2026-05-01 | 2.8100 | 2.8100 | 2.7200 | 2.7500 | -11.576% | 3,006 | 390 | -99.636% |
| 2026-04-30 | 3.0500 | 3.1200 | 3.0500 | 3.1100 | -2.813% | 53 | 377 | -99.678% |
| 2026-04-29 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 376 | -99.688% |
| 2026-04-27 | 3.0200 | 3.2000 | 3.0200 | 3.2000 | -3.323% | 73 | 318 | -99.688% |
| 2026-04-21 | 3.4000 | 3.4000 | 3.3100 | 3.3100 | +0.303% | 302 | 16 | -99.698% |
| 2026-04-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 2 | 18 | -99.697% |
| 2026-04-17 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -15.323% | 1 | 18 | -99.683% |
| 2026-04-14 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | -17.333% | 7 | 18 | -99.731% |
| 2026-04-13 | 4.3300 | 4.5000 | 4.3300 | 4.5000 | +11.111% | 2 | 11 | -99.778% |
| 2026-04-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -11.379% | 2 | 11 | -99.753% |
| 2026-04-09 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -10.392% | 4 | 14 | -99.781% |
| 2026-04-06 | 5.3000 | 5.3300 | 5.1000 | 5.1000 | -11.304% | 12 | 10 | -99.804% |
| 2026-04-01 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | 0.000% | 6 | 3 | -99.826% |