IBIT261016P00041000
IBIT Oct 16 2026 41.00 Put
optionOPRA
ExpiredOct 15, 2026
0.01USD-50.000%(-0.01)1,019Vol9,044OI
IBIT261016P00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -50.000% | 1,019 | 8,741 | 0.000% |
| 2026-10-14 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 77 | 8,749 | -50.000% |
| 2026-10-13 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 146 | 8,762 | -50.000% |
| 2026-10-12 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -50.000% | 802 | 9,079 | -50.000% |
| 2026-10-09 | 0.0700 | 0.0700 | 0.0300 | 0.0400 | -50.000% | 102 | 9,072 | -75.000% |
| 2026-10-08 | 0.0800 | 0.1200 | 0.0600 | 0.0800 | +60.000% | 185 | 9,183 | -87.500% |
| 2026-10-07 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | +66.667% | 50 | 9,368 | -80.000% |
| 2026-10-06 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 2,507 | 9,761 | -66.667% |
| 2026-10-05 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -33.333% | 162 | 9,818 | -75.000% |
| 2026-10-02 | 0.0900 | 0.1000 | 0.0600 | 0.0600 | -33.333% | 399 | 9,934 | -83.333% |
| 2026-10-01 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -25.000% | 495 | 9,936 | -88.889% |
| 2026-09-30 | 0.1000 | 0.1200 | 0.0900 | 0.1200 | +20.000% | 275 | 10,230 | -91.667% |
| 2026-09-29 | 0.1200 | 0.1400 | 0.1000 | 0.1000 | -33.333% | 1,998 | 10,564 | -90.000% |
| 2026-09-28 | 0.1400 | 0.1800 | 0.1300 | 0.1500 | 0.000% | 960 | 11,039 | -93.333% |
| 2026-09-25 | 0.1500 | 0.1800 | 0.1500 | 0.1500 | -6.250% | 717 | 11,361 | -93.333% |
| 2026-09-24 | 0.1700 | 0.1900 | 0.1600 | 0.1600 | -5.882% | 142 | 11,264 | -93.750% |
| 2026-09-23 | 0.2200 | 0.2200 | 0.1500 | 0.1700 | +6.250% | 712 | 11,573 | -94.118% |
| 2026-09-22 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | -5.882% | 90 | 11,622 | -93.750% |
| 2026-09-21 | 0.1900 | 0.2300 | 0.1600 | 0.1700 | -51.429% | 409 | 11,655 | -94.118% |
| 2026-09-18 | 0.5100 | 0.5200 | 0.3300 | 0.3500 | -49.275% | 1,591 | 12,063 | -97.143% |
| 2026-09-17 | 0.8800 | 0.8800 | 0.6800 | 0.6900 | -27.368% | 830 | 11,768 | -98.551% |
| 2026-09-16 | 1.0400 | 1.1400 | 0.8800 | 0.9500 | -6.863% | 1,526 | 11,242 | -98.947% |
| 2026-09-15 | 0.9200 | 1.3100 | 0.9000 | 1.0200 | +56.923% | 4,519 | 10,847 | -99.020% |
| 2026-09-14 | 0.7400 | 0.7400 | 0.6200 | 0.6500 | -23.529% | 2,633 | 11,040 | -98.462% |
| 2026-09-11 | 0.9500 | 0.9500 | 0.7000 | 0.8500 | -10.526% | 3,728 | 9,672 | -98.824% |
| 2026-09-10 | 1.0200 | 1.1300 | 0.9200 | 0.9500 | +6.742% | 2,489 | 9,505 | -98.947% |
| 2026-09-09 | 0.7700 | 0.9200 | 0.7700 | 0.8900 | -2.198% | 1,181 | 10,081 | -98.876% |
| 2026-09-08 | 0.8800 | 0.9800 | 0.8500 | 0.9100 | +18.182% | 1,562 | 10,229 | -98.901% |
| 2026-09-04 | 0.8400 | 0.8600 | 0.7600 | 0.7700 | +20.313% | 944 | 9,880 | -98.701% |
| 2026-09-03 | 0.8500 | 0.8800 | 0.6400 | 0.6400 | -37.864% | 2,961 | 8,571 | -98.438% |
| 2026-09-02 | 1.1800 | 1.1800 | 0.9800 | 1.0300 | -10.435% | 568 | 8,775 | -99.029% |
| 2026-09-01 | 0.9500 | 1.2900 | 0.9300 | 1.1500 | +38.554% | 906 | 8,565 | -99.130% |
| 2026-08-31 | 1.0100 | 1.0300 | 0.7900 | 0.8300 | -29.060% | 4,041 | 6,905 | -98.795% |
| 2026-08-28 | 0.9800 | 1.1800 | 0.9000 | 1.1700 | +28.571% | 2,709 | 7,469 | -99.145% |
| 2026-08-27 | 1.0700 | 1.0700 | 0.8400 | 0.9100 | -20.870% | 1,584 | 7,680 | -98.901% |
| 2026-08-26 | 1.3300 | 1.3300 | 1.1200 | 1.1500 | -5.738% | 965 | 7,617 | -99.130% |
| 2026-08-25 | 1.3300 | 1.3400 | 1.1600 | 1.2200 | -9.630% | 1,491 | 6,652 | -99.180% |
| 2026-08-24 | 1.4800 | 1.4800 | 1.1900 | 1.3500 | -11.765% | 2,103 | 4,879 | -99.259% |
| 2026-08-21 | 1.5300 | 1.7400 | 1.4900 | 1.5300 | -35.983% | 2,552 | 3,155 | -99.346% |
| 2026-08-20 | 2.6100 | 2.7500 | 2.3800 | 2.3900 | -32.486% | 1,134 | 2,741 | -99.582% |
| 2026-08-19 | 4.6800 | 4.6800 | 3.4600 | 3.5400 | -26.860% | 104 | 2,651 | -99.718% |
| 2026-08-18 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -5.837% | 1 | 2,650 | -99.793% |
| 2026-08-17 | 5.3200 | 5.3200 | 5.1400 | 5.1400 | -6.884% | 4 | 2,648 | -99.805% |
| 2026-08-12 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +0.181% | 9 | 2,640 | -99.819% |
| 2026-08-11 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +8.039% | 4 | 2,639 | -99.819% |
| 2026-08-06 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.391% | 1 | 2,640 | -99.804% |
| 2026-08-05 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -3.214% | 1 | 2,641 | -99.805% |
| 2026-08-04 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -11.390% | 2 | 2,640 | -99.811% |
| 2026-07-31 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +18.452% | 2 | 2,640 | -99.832% |
| 2026-07-30 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | -10.000% | 20 | 2,640 | -99.802% |
| 2026-07-29 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +2.564% | 22 | 2,642 | -99.821% |
| 2026-07-28 | 5.8100 | 5.8100 | 5.4600 | 5.4600 | +0.552% | 20 | 2,636 | -99.817% |
| 2026-07-24 | 5.4100 | 5.5000 | 5.4100 | 5.4300 | +4.826% | 5 | 2,632 | -99.816% |
| 2026-07-23 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +12.609% | 10 | 2,642 | -99.807% |
| 2026-07-21 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | -6.883% | 85 | 2,710 | -99.783% |
| 2026-07-20 | 5.1800 | 5.1800 | 4.9200 | 4.9400 | -18.212% | 25 | 2,705 | -99.798% |
| 2026-07-17 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +15.048% | 5 | 2,708 | -99.834% |
| 2026-07-15 | 5.1200 | 5.2500 | 5.1200 | 5.2500 | -20.455% | 6 | 2,708 | -99.810% |
| 2026-07-06 | 6.5300 | 6.6000 | 6.5300 | 6.6000 | -3.650% | 4 | 2,716 | -99.848% |
| 2026-07-02 | 6.6500 | 6.8900 | 6.6500 | 6.8500 | -10.807% | 19 | 2,725 | -99.854% |
| 2026-07-01 | 7.8400 | 7.8400 | 7.6800 | 7.6800 | -7.470% | 2 | 2,728 | -99.870% |
| 2026-06-30 | 8.2300 | 8.4600 | 8.2300 | 8.3000 | +4.141% | 8 | 2,728 | -99.880% |
| 2026-06-29 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +6.836% | 1 | 2,729 | -99.875% |
| 2026-06-26 | 8.1300 | 8.1300 | 7.4600 | 7.4600 | -7.901% | 13 | 2,719 | -99.866% |
| 2026-06-25 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +2.922% | 1 | 2,730 | -99.877% |
| 2026-06-24 | 7.6300 | 7.9700 | 7.6300 | 7.8700 | +35.690% | 14 | 2,740 | -99.873% |
| 2026-06-22 | 5.8600 | 5.8600 | 5.8000 | 5.8000 | -4.448% | 3 | 2,741 | -99.828% |
| 2026-06-18 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +0.331% | 4 | 2,737 | -99.835% |
| 2026-06-17 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +12.663% | 1 | 2,738 | -99.835% |
| 2026-06-16 | 5.3600 | 5.3700 | 5.3600 | 5.3700 | +5.294% | 3 | 2,737 | -99.814% |
| 2026-06-15 | 5.2500 | 5.2500 | 5.0600 | 5.1000 | -17.208% | 40 | 2,739 | -99.804% |
| 2026-06-12 | 6.5500 | 6.5500 | 6.1600 | 6.1600 | -4.199% | 34 | 2,773 | -99.838% |
| 2026-06-11 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -10.070% | 20 | 2,783 | -99.844% |
| 2026-06-10 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | -7.143% | 2 | 2,784 | -99.860% |
| 2026-06-09 | 7.4500 | 7.7000 | 7.4500 | 7.7000 | +17.557% | 21 | 2,785 | -99.870% |
| 2026-06-08 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -17.089% | 5 | 2,790 | -99.847% |
| 2026-06-05 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +20.061% | 5 | 2,790 | -99.873% |
| 2026-06-04 | 6.6800 | 6.6800 | 6.4800 | 6.5800 | +13.448% | 13 | 3,409 | -99.848% |
| 2026-06-03 | 5.5300 | 5.8000 | 5.5300 | 5.8000 | +7.807% | 3,597 | 4,654 | -99.828% |
| 2026-06-02 | 4.7900 | 5.4000 | 4.7900 | 5.3800 | +31.220% | 1,554 | 5,305 | -99.814% |
| 2026-06-01 | 4.1700 | 4.1700 | 4.0300 | 4.1000 | +10.811% | 36 | 5,304 | -99.756% |
| 2026-05-29 | 3.7900 | 3.8000 | 3.5000 | 3.7000 | -0.804% | 49 | 5,299 | -99.730% |
| 2026-05-28 | 3.9000 | 3.9000 | 3.6700 | 3.7300 | +8.746% | 160 | 5,251 | -99.732% |
| 2026-05-27 | 3.4000 | 3.4500 | 3.3900 | 3.4300 | +7.862% | 32 | 5,252 | -99.708% |
| 2026-05-26 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -0.625% | 1 | 5,253 | -99.686% |
| 2026-05-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 1 | 5,253 | -99.688% |
| 2026-05-21 | 3.2000 | 3.2000 | 3.0900 | 3.1000 | -1.899% | 47 | 5,208 | -99.677% |
| 2026-05-20 | 3.1800 | 3.2200 | 3.1600 | 3.1600 | -4.819% | 22 | 5,208 | -99.684% |
| 2026-05-19 | 3.4800 | 3.4800 | 3.3200 | 3.3200 | -2.353% | 20 | 5,202 | -99.699% |
| 2026-05-18 | 3.4000 | 3.4600 | 3.3700 | 3.4000 | +11.475% | 1,130 | 4,211 | -99.706% |
| 2026-05-15 | 3.1500 | 3.1500 | 3.0000 | 3.0500 | 0.000% | 8 | 4,207 | -99.672% |
| 2026-05-13 | 3.0300 | 3.0900 | 3.0200 | 3.0500 | +3.741% | 4 | 4,205 | -99.672% |
| 2026-05-12 | 2.9100 | 2.9400 | 2.8900 | 2.9400 | +5.376% | 14 | 4,193 | -99.660% |
| 2026-05-11 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -8.525% | 10 | 4,183 | -99.642% |
| 2026-05-08 | 3.1300 | 3.1300 | 3.0500 | 3.0500 | +2.349% | 3 | 4,180 | -99.672% |
| 2026-05-06 | 2.9300 | 2.9800 | 2.9300 | 2.9800 | -2.295% | 7 | 4,179 | -99.664% |
| 2026-05-05 | 3.2000 | 3.2000 | 3.0000 | 3.0500 | -4.984% | 54 | 4,129 | -99.672% |
| 2026-05-04 | 3.3000 | 3.3500 | 3.1900 | 3.2100 | -5.588% | 2,030 | 2,130 | -99.688% |
| 2026-05-01 | 3.5300 | 3.5300 | 3.3800 | 3.4000 | -11.917% | 2,041 | 117 | -99.706% |
| 2026-04-30 | 3.8800 | 3.8800 | 3.8200 | 3.8600 | -1.026% | 44 | 117 | -99.741% |
| 2026-04-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.743% | 1 | 116 | -99.744% |
| 2026-04-28 | 4.0000 | 4.0900 | 3.9600 | 4.0100 | +3.351% | 122 | 70 | -99.751% |
| 2026-04-27 | 3.7500 | 3.9000 | 3.7500 | 3.8800 | +3.191% | 319 | 330 | -99.742% |
| 2026-04-23 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -9.398% | 1 | 331 | -99.734% |
| 2026-04-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.220% | 6 | 331 | -99.759% |
| 2026-04-20 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | +4.859% | 2 | 329 | -99.756% |
| 2026-04-17 | 3.9000 | 3.9700 | 3.8800 | 3.9100 | -16.453% | 13 | 329 | -99.744% |
| 2026-04-16 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +1.739% | 4 | 323 | -99.786% |
| 2026-04-15 | 4.5300 | 4.6000 | 4.5100 | 4.6000 | -14.972% | 324 | 319 | -99.783% |
| 2026-04-13 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +4.038% | 1 | 3 | -99.815% |
| 2026-04-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -8.127% | 1 | 2 | -99.808% |
| 2026-04-08 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 0.000% | 1 | 1 | -99.823% |