IBIT261016P00042000
IBIT Oct 16 2026 42.00 Put
optionOPRA
ExpiredOct 15, 2026
0.02USD-50.000%(-0.02)303Vol19,165OI
IBIT261016P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0400 | 0.0500 | 0.0100 | 0.0200 | -50.000% | 303 | 19,231 | 0.000% |
| 2026-10-14 | 0.0500 | 0.0500 | 0.0200 | 0.0400 | +33.333% | 160 | 19,273 | -50.000% |
| 2026-10-13 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | -40.000% | 242 | 19,163 | -33.333% |
| 2026-10-12 | 0.0400 | 0.0500 | 0.0300 | 0.0500 | -16.667% | 261 | 19,164 | -60.000% |
| 2026-10-09 | 0.0900 | 0.0900 | 0.0400 | 0.0600 | -45.455% | 1,728 | 19,024 | -66.667% |
| 2026-10-08 | 0.0900 | 0.1800 | 0.0800 | 0.1100 | +57.143% | 3,801 | 17,845 | -81.818% |
| 2026-10-07 | 0.0700 | 0.0900 | 0.0600 | 0.0700 | +75.000% | 2,847 | 17,611 | -71.429% |
| 2026-10-06 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | -33.333% | 293 | 17,830 | -50.000% |
| 2026-10-05 | 0.0800 | 0.0900 | 0.0500 | 0.0600 | -33.333% | 274 | 18,005 | -66.667% |
| 2026-10-02 | 0.0900 | 0.1100 | 0.0500 | 0.0900 | -25.000% | 732 | 18,097 | -77.778% |
| 2026-10-01 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -7.692% | 397 | 18,045 | -83.333% |
| 2026-09-30 | 0.1200 | 0.1500 | 0.1200 | 0.1300 | -13.333% | 195 | 17,951 | -84.615% |
| 2026-09-29 | 0.1700 | 0.1900 | 0.1400 | 0.1500 | -25.000% | 1,512 | 18,396 | -86.667% |
| 2026-09-28 | 0.1900 | 0.2400 | 0.1800 | 0.2000 | 0.000% | 4,068 | 15,643 | -90.000% |
| 2026-09-25 | 0.2000 | 0.2300 | 0.2000 | 0.2000 | -9.091% | 372 | 15,773 | -90.000% |
| 2026-09-24 | 0.2300 | 0.2600 | 0.2000 | 0.2200 | -8.333% | 1,803 | 15,672 | -90.909% |
| 2026-09-23 | 0.2000 | 0.2800 | 0.1900 | 0.2400 | +14.286% | 505 | 15,695 | -91.667% |
| 2026-09-22 | 0.2200 | 0.2200 | 0.1800 | 0.2100 | 0.000% | 323 | 15,696 | -90.476% |
| 2026-09-21 | 0.2900 | 0.4000 | 0.2100 | 0.2100 | -57.143% | 4,678 | 14,949 | -90.476% |
| 2026-09-18 | 0.7500 | 0.7500 | 0.4600 | 0.4900 | -50.000% | 6,539 | 15,235 | -95.918% |
| 2026-09-17 | 1.1200 | 1.2000 | 0.9600 | 0.9800 | -23.438% | 6,079 | 11,614 | -97.959% |
| 2026-09-16 | 1.4600 | 1.5500 | 1.2000 | 1.2800 | -7.914% | 6,184 | 11,896 | -98.438% |
| 2026-09-15 | 1.2200 | 1.7600 | 1.2200 | 1.3900 | +57.955% | 4,162 | 11,577 | -98.561% |
| 2026-09-14 | 1.1300 | 1.1300 | 0.8300 | 0.8800 | -22.807% | 1,359 | 11,078 | -97.727% |
| 2026-09-11 | 1.1600 | 1.2500 | 0.9300 | 1.1400 | -11.628% | 2,539 | 9,679 | -98.246% |
| 2026-09-10 | 1.3800 | 1.4800 | 1.2600 | 1.2900 | +10.256% | 680 | 10,259 | -98.450% |
| 2026-09-09 | 1.0400 | 1.2000 | 1.0200 | 1.1700 | -2.500% | 1,631 | 9,146 | -98.291% |
| 2026-09-08 | 1.2000 | 1.3400 | 1.1300 | 1.2000 | +17.647% | 436 | 9,157 | -98.333% |
| 2026-09-04 | 1.0500 | 1.1300 | 1.0000 | 1.0200 | +17.241% | 578 | 9,234 | -98.039% |
| 2026-09-03 | 1.1300 | 1.1400 | 0.8300 | 0.8700 | -36.029% | 4,128 | 8,250 | -97.701% |
| 2026-09-02 | 1.3700 | 1.4400 | 1.3000 | 1.3600 | -8.725% | 181 | 8,223 | -98.529% |
| 2026-09-01 | 1.2700 | 1.6600 | 1.2300 | 1.4900 | +36.697% | 1,793 | 8,281 | -98.658% |
| 2026-08-31 | 1.4600 | 1.4600 | 1.0500 | 1.0900 | -26.846% | 5,352 | 3,889 | -98.165% |
| 2026-08-28 | 1.2500 | 1.5700 | 1.1800 | 1.4900 | +26.271% | 2,102 | 3,992 | -98.658% |
| 2026-08-27 | 1.3400 | 1.3500 | 1.1100 | 1.1800 | -20.805% | 2,298 | 2,803 | -98.305% |
| 2026-08-26 | 1.6600 | 1.6600 | 1.4200 | 1.4900 | -4.487% | 220 | 2,716 | -98.658% |
| 2026-08-25 | 1.6800 | 1.6900 | 1.5000 | 1.5600 | -7.143% | 800 | 2,264 | -98.718% |
| 2026-08-24 | 1.5700 | 1.7100 | 1.5300 | 1.6800 | -12.500% | 587 | 1,988 | -98.810% |
| 2026-08-21 | 2.0500 | 2.1500 | 1.8700 | 1.9200 | -34.694% | 1,693 | 1,269 | -98.958% |
| 2026-08-20 | 3.2000 | 3.3000 | 2.9000 | 2.9400 | -28.293% | 884 | 723 | -99.320% |
| 2026-08-19 | 4.3900 | 4.3900 | 4.1000 | 4.1000 | -31.553% | 164 | 716 | -99.512% |
| 2026-08-18 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | +0.672% | 1 | 717 | -99.666% |
| 2026-08-17 | 6.1200 | 6.1200 | 5.9500 | 5.9500 | -12.112% | 17 | 715 | -99.664% |
| 2026-08-14 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +10.440% | 100 | 615 | -99.705% |
| 2026-08-13 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +4.786% | 1 | 615 | -99.674% |
| 2026-08-06 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -15.217% | 8 | 611 | -99.658% |
| 2026-07-31 | 6.9000 | 6.9000 | 6.8900 | 6.9000 | +16.949% | 103 | 575 | -99.710% |
| 2026-07-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +12.595% | 10 | 578 | -99.661% |
| 2026-07-21 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -22.941% | 10 | 578 | -99.618% |
| 2026-07-17 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +14.094% | 5 | 578 | -99.706% |
| 2026-07-15 | 5.9000 | 5.9600 | 5.8500 | 5.9600 | -9.697% | 108 | 521 | -99.664% |
| 2026-07-14 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -9.216% | 11 | 521 | -99.697% |
| 2026-07-13 | 7.2300 | 7.2700 | 7.2300 | 7.2700 | -3.196% | 8 | 519 | -99.725% |
| 2026-07-08 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +10.604% | 10 | 529 | -99.734% |
| 2026-07-06 | 6.7500 | 6.7900 | 6.7500 | 6.7900 | -21.503% | 4 | 525 | -99.705% |
| 2026-07-01 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -6.486% | 3 | 528 | -99.769% |
| 2026-06-30 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +3.933% | 2 | 528 | -99.784% |
| 2026-06-26 | 9.0200 | 9.0200 | 8.9000 | 8.9000 | -1.111% | 2 | 529 | -99.775% |
| 2026-06-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.041% | 1 | 529 | -99.778% |
| 2026-06-24 | 7.6700 | 8.9100 | 7.6200 | 8.8200 | +17.600% | 10 | 527 | -99.773% |
| 2026-06-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +14.504% | 3 | 527 | -99.733% |
| 2026-06-22 | 6.2400 | 6.5500 | 6.2400 | 6.5500 | -5.755% | 14 | 519 | -99.695% |
| 2026-06-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +13.934% | 3 | 519 | -99.712% |
| 2026-06-16 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | +4.991% | 5 | 569 | -99.672% |
| 2026-06-15 | 5.8700 | 5.8700 | 5.7000 | 5.8100 | -17.354% | 5 | 569 | -99.656% |
| 2026-06-12 | 7.4000 | 7.4000 | 7.0000 | 7.0300 | -1.953% | 57 | 579 | -99.716% |
| 2026-06-11 | 7.2300 | 7.2300 | 7.1500 | 7.1700 | -10.821% | 33 | 600 | -99.721% |
| 2026-06-10 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -0.495% | 1 | 600 | -99.751% |
| 2026-06-09 | 7.8700 | 8.2500 | 7.8700 | 8.0800 | +10.685% | 10 | 600 | -99.752% |
| 2026-06-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -14.620% | 12 | 612 | -99.726% |
| 2026-06-05 | 8.7500 | 8.9100 | 8.5500 | 8.5500 | +18.750% | 173 | 669 | -99.766% |
| 2026-06-04 | 7.3500 | 7.3500 | 7.2000 | 7.2000 | +9.589% | 2 | 671 | -99.722% |
| 2026-06-03 | 6.1900 | 6.5700 | 6.0500 | 6.5700 | +10.420% | 27 | 685 | -99.696% |
| 2026-06-02 | 5.4300 | 6.1400 | 5.4300 | 5.9500 | +29.348% | 37 | 692 | -99.664% |
| 2026-06-01 | 4.6000 | 4.7700 | 4.6000 | 4.6000 | +11.650% | 19 | 705 | -99.565% |
| 2026-05-29 | 4.2800 | 4.3000 | 4.0500 | 4.1200 | -1.905% | 8 | 701 | -99.515% |
| 2026-05-28 | 4.3300 | 4.3300 | 4.1600 | 4.2000 | +7.417% | 20 | 701 | -99.524% |
| 2026-05-27 | 3.9000 | 3.9300 | 3.8500 | 3.9100 | +7.123% | 84 | 699 | -99.488% |
| 2026-05-26 | 3.5400 | 3.6500 | 3.5400 | 3.6500 | -3.183% | 14 | 689 | -99.452% |
| 2026-05-22 | 3.5300 | 3.7700 | 3.5300 | 3.7700 | +10.234% | 35 | 654 | -99.469% |
| 2026-05-21 | 3.5400 | 3.5700 | 3.4200 | 3.4200 | -5.000% | 71 | 654 | -99.415% |
| 2026-05-20 | 3.6900 | 3.6900 | 3.5100 | 3.6000 | -6.494% | 207 | 603 | -99.444% |
| 2026-05-19 | 3.8800 | 3.9200 | 3.8500 | 3.8500 | +0.522% | 15 | 602 | -99.481% |
| 2026-05-18 | 3.9500 | 3.9500 | 3.8000 | 3.8300 | +11.662% | 55 | 602 | -99.478% |
| 2026-05-15 | 3.4500 | 3.4500 | 3.4100 | 3.4300 | +12.459% | 40 | 602 | -99.417% |
| 2026-05-14 | 3.4000 | 3.4000 | 3.0500 | 3.0500 | -11.594% | 149 | 456 | -99.344% |
| 2026-05-13 | 3.5000 | 3.5500 | 3.4500 | 3.4500 | +2.985% | 95 | 455 | -99.420% |
| 2026-05-12 | 3.2700 | 3.3500 | 3.2700 | 3.3500 | +9.836% | 101 | 381 | -99.403% |
| 2026-05-11 | 3.1700 | 3.2500 | 3.0500 | 3.0500 | -9.763% | 168 | 279 | -99.344% |
| 2026-05-08 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -3.977% | 40 | 255 | -99.408% |
| 2026-05-07 | 3.4800 | 3.5500 | 3.4700 | 3.5200 | +5.706% | 26 | 256 | -99.432% |
| 2026-05-06 | 3.2700 | 3.3800 | 3.2700 | 3.3300 | -0.893% | 24 | 242 | -99.399% |
| 2026-05-05 | 3.3400 | 3.3800 | 3.3400 | 3.3600 | -5.352% | 37 | 217 | -99.405% |
| 2026-05-04 | 3.7700 | 3.7700 | 3.5200 | 3.5500 | -6.085% | 40 | 201 | -99.437% |
| 2026-05-01 | 3.8300 | 3.8800 | 3.7600 | 3.7800 | -11.059% | 148 | 209 | -99.471% |
| 2026-04-30 | 4.3000 | 4.3100 | 4.2300 | 4.2500 | -4.494% | 12 | 198 | -99.529% |
| 2026-04-29 | 4.2400 | 4.4500 | 4.2400 | 4.4500 | +4.706% | 16 | 184 | -99.551% |
| 2026-04-27 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | +1.675% | 6 | 178 | -99.529% |
| 2026-04-24 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +1.703% | 5 | 178 | -99.522% |
| 2026-04-23 | 4.3000 | 4.3000 | 4.1100 | 4.1100 | +1.733% | 42 | 181 | -99.513% |
| 2026-04-22 | 4.0900 | 4.0900 | 3.9700 | 4.0400 | -12.364% | 20 | 161 | -99.505% |
| 2026-04-21 | 4.6300 | 4.6300 | 4.5600 | 4.6100 | +1.319% | 65 | 142 | -99.566% |
| 2026-04-20 | 4.7300 | 4.8200 | 4.5500 | 4.5500 | +4.598% | 70 | 148 | -99.560% |
| 2026-04-17 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | -14.706% | 14 | 148 | -99.540% |
| 2026-04-16 | 4.9600 | 5.2300 | 4.9600 | 5.1000 | -1.923% | 136 | 134 | -99.608% |
| 2026-04-15 | 5.0900 | 5.2000 | 5.0900 | 5.2000 | +0.775% | 31 | 192 | -99.615% |
| 2026-04-14 | 5.3000 | 5.3000 | 4.9100 | 5.1600 | -4.621% | 73 | 172 | -99.612% |
| 2026-04-13 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -4.921% | 60 | 102 | -99.630% |
| 2026-04-09 | 5.8200 | 5.8500 | 5.6700 | 5.6900 | -14.948% | 31 | 42 | -99.649% |
| 2026-04-06 | 6.9000 | 6.9000 | 6.6900 | 6.6900 | -17.100% | 24 | 25 | -99.701% |
| 2026-04-02 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +12.083% | 1 | 4 | -99.752% |
| 2026-04-01 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 0.000% | 4 | 0 | -99.722% |