IBIT261016P00043000
IBIT Oct 16 2026 43.00 Put
optionOPRA
ExpiredOct 15, 2026
0.03USD-40.000%(-0.02)430Vol14,967OI
IBIT261016P00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0700 | 0.0800 | 0.0200 | 0.0300 | -40.000% | 430 | 14,922 | 0.000% |
| 2026-10-14 | 0.0400 | 0.0600 | 0.0400 | 0.0500 | +25.000% | 400 | 16,031 | -40.000% |
| 2026-10-13 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -42.857% | 305 | 15,847 | -25.000% |
| 2026-10-12 | 0.0500 | 0.0800 | 0.0500 | 0.0700 | -22.222% | 2,175 | 16,995 | -57.143% |
| 2026-10-09 | 0.1100 | 0.1200 | 0.0700 | 0.0900 | -47.059% | 21,189 | 23,876 | -66.667% |
| 2026-10-08 | 0.1600 | 0.2800 | 0.1300 | 0.1700 | +70.000% | 2,715 | 23,053 | -82.353% |
| 2026-10-07 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | +42.857% | 15,437 | 10,751 | -70.000% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 54 | 10,785 | -57.143% |
| 2026-10-05 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | -46.154% | 681 | 10,984 | -57.143% |
| 2026-10-02 | 0.1400 | 0.1400 | 0.1100 | 0.1300 | -18.750% | 908 | 11,087 | -76.923% |
| 2026-10-01 | 0.2100 | 0.2100 | 0.1600 | 0.1600 | -30.435% | 4,448 | 11,328 | -81.250% |
| 2026-09-30 | 0.1800 | 0.2300 | 0.1300 | 0.2300 | 0.000% | 2,386 | 12,673 | -86.957% |
| 2026-09-29 | 0.2500 | 0.2700 | 0.2000 | 0.2300 | -14.815% | 386 | 12,826 | -86.957% |
| 2026-09-28 | 0.2700 | 0.3500 | 0.2400 | 0.2700 | -3.571% | 714 | 12,768 | -88.889% |
| 2026-09-25 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | -9.677% | 246 | 12,669 | -89.286% |
| 2026-09-24 | 0.3200 | 0.3700 | 0.2800 | 0.3100 | -3.125% | 1,986 | 11,108 | -90.323% |
| 2026-09-23 | 0.2800 | 0.3800 | 0.2500 | 0.3200 | +14.286% | 1,238 | 11,138 | -90.625% |
| 2026-09-22 | 0.3100 | 0.3100 | 0.2600 | 0.2800 | 0.000% | 237 | 11,027 | -89.286% |
| 2026-09-21 | 0.3900 | 0.5100 | 0.2800 | 0.2800 | -60.563% | 5,350 | 11,294 | -89.286% |
| 2026-09-18 | 1.0200 | 1.1000 | 0.6600 | 0.7100 | -48.551% | 3,641 | 10,640 | -95.775% |
| 2026-09-17 | 1.5600 | 1.5900 | 1.3500 | 1.3800 | -24.176% | 1,888 | 9,988 | -97.826% |
| 2026-09-16 | 1.8800 | 2.0300 | 1.6200 | 1.8200 | -3.191% | 3,837 | 8,217 | -98.352% |
| 2026-09-15 | 1.6800 | 2.2400 | 1.6200 | 1.8800 | +55.372% | 2,012 | 7,616 | -98.404% |
| 2026-09-14 | 1.4200 | 1.4200 | 1.1400 | 1.2100 | -19.333% | 876 | 7,483 | -97.521% |
| 2026-09-11 | 1.5600 | 1.6500 | 1.2900 | 1.5000 | -11.243% | 1,295 | 7,553 | -98.000% |
| 2026-09-10 | 1.8100 | 1.9000 | 1.6500 | 1.6900 | +17.361% | 1,129 | 7,335 | -98.225% |
| 2026-09-09 | 1.4000 | 1.6000 | 1.3500 | 1.4400 | -8.280% | 258 | 7,501 | -97.917% |
| 2026-09-08 | 1.5600 | 1.7000 | 1.4700 | 1.5700 | +18.045% | 223 | 7,459 | -98.089% |
| 2026-09-04 | 1.4000 | 1.5000 | 1.3100 | 1.3300 | +19.820% | 908 | 7,078 | -97.744% |
| 2026-09-03 | 1.4900 | 1.5200 | 1.0800 | 1.1100 | -36.207% | 1,427 | 6,682 | -97.297% |
| 2026-09-02 | 2.1000 | 2.1000 | 1.6900 | 1.7400 | -6.952% | 291 | 6,696 | -98.276% |
| 2026-09-01 | 1.6300 | 2.1000 | 1.6000 | 1.8700 | +30.769% | 283 | 6,775 | -98.396% |
| 2026-08-31 | 1.7000 | 1.7300 | 1.3800 | 1.4300 | -23.936% | 1,318 | 6,443 | -97.902% |
| 2026-08-28 | 1.5500 | 2.0600 | 1.4900 | 1.8800 | +23.684% | 1,001 | 6,381 | -98.404% |
| 2026-08-27 | 1.7300 | 1.7300 | 1.4300 | 1.5200 | -19.149% | 455 | 6,247 | -98.026% |
| 2026-08-26 | 2.0500 | 2.1100 | 1.7900 | 1.8800 | -3.590% | 609 | 6,103 | -98.404% |
| 2026-08-25 | 2.0800 | 2.0800 | 1.8800 | 1.9500 | -5.340% | 186 | 6,026 | -98.462% |
| 2026-08-24 | 2.0200 | 2.1400 | 1.8900 | 2.0600 | -13.080% | 1,926 | 5,147 | -98.544% |
| 2026-08-21 | 2.3900 | 2.6200 | 2.3000 | 2.3700 | -33.051% | 2,185 | 3,863 | -98.734% |
| 2026-08-20 | 3.9200 | 3.9500 | 3.5200 | 3.5400 | -29.482% | 307 | 4,017 | -99.153% |
| 2026-08-19 | 5.9500 | 5.9500 | 4.9500 | 5.0200 | -23.824% | 9 | 4,019 | -99.402% |
| 2026-08-18 | 6.5500 | 6.5900 | 6.5000 | 6.5900 | -1.051% | 154 | 4,031 | -99.545% |
| 2026-08-17 | 7.1500 | 7.1500 | 6.6500 | 6.6600 | -11.200% | 125 | 3,956 | -99.550% |
| 2026-08-14 | 7.6600 | 7.6600 | 7.5000 | 7.5000 | +2.740% | 3 | 3,956 | -99.600% |
| 2026-08-13 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +0.690% | 2 | 3,957 | -99.589% |
| 2026-08-12 | 7.2700 | 7.2700 | 7.2500 | 7.2500 | +0.694% | 42 | 3,963 | -99.586% |
| 2026-08-11 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.273% | 2 | 3,963 | -99.583% |
| 2026-08-10 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +6.667% | 16 | 3,963 | -99.574% |
| 2026-08-07 | 6.5600 | 6.6000 | 6.5600 | 6.6000 | -3.650% | 28 | 3,955 | -99.545% |
| 2026-08-06 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.631% | 4 | 3,983 | -99.562% |
| 2026-08-05 | 7.0000 | 7.0000 | 6.6100 | 6.6100 | -4.203% | 60 | 3,945 | -99.546% |
| 2026-08-04 | 7.1700 | 7.1700 | 6.8900 | 6.9000 | -5.479% | 58 | 3,988 | -99.565% |
| 2026-08-03 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -6.049% | 1 | 3,987 | -99.589% |
| 2026-07-31 | 7.4000 | 7.7700 | 7.4000 | 7.7700 | +11.638% | 5 | 3,991 | -99.614% |
| 2026-07-29 | 6.8500 | 6.9900 | 6.8500 | 6.9600 | -2.657% | 30 | 3,991 | -99.569% |
| 2026-07-28 | 7.6000 | 7.6500 | 7.1500 | 7.1500 | +0.704% | 230 | 3,848 | -99.580% |
| 2026-07-24 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +4.106% | 1 | 3,848 | -99.577% |
| 2026-07-23 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +11.438% | 20 | 3,848 | -99.560% |
| 2026-07-21 | 6.1100 | 6.1200 | 6.1000 | 6.1200 | -7.970% | 55 | 3,838 | -99.510% |
| 2026-07-20 | 6.9500 | 6.9500 | 6.6500 | 6.6500 | -11.215% | 51 | 3,828 | -99.549% |
| 2026-07-17 | 7.8200 | 7.8200 | 7.4900 | 7.4900 | +7.000% | 30 | 3,867 | -99.599% |
| 2026-07-16 | 6.9100 | 7.0000 | 6.9100 | 7.0000 | +5.740% | 57 | 3,843 | -99.571% |
| 2026-07-15 | 6.6000 | 6.6200 | 6.6000 | 6.6200 | -9.686% | 71 | 3,836 | -99.547% |
| 2026-07-14 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -14.269% | 1 | 3,836 | -99.591% |
| 2026-07-02 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -15.764% | 3 | 3,839 | -99.649% |
| 2026-06-30 | 10.0000 | 10.1500 | 10.0000 | 10.1500 | +5.181% | 2 | 3,841 | -99.704% |
| 2026-06-29 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -2.030% | 1 | 3,841 | -99.689% |
| 2026-06-25 | 10.0000 | 10.0000 | 9.8500 | 9.8500 | +0.716% | 5 | 3,837 | -99.695% |
| 2026-06-24 | 8.7700 | 9.7800 | 8.7700 | 9.7800 | +18.545% | 209 | 3,689 | -99.693% |
| 2026-06-23 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +11.336% | 1 | 3,689 | -99.636% |
| 2026-06-22 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -5.485% | 1 | 3,690 | -99.595% |
| 2026-06-18 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +21.550% | 1 | 3,691 | -99.617% |
| 2026-06-15 | 6.3600 | 6.4800 | 6.3600 | 6.4500 | -17.414% | 62 | 3,694 | -99.535% |
| 2026-06-12 | 7.7500 | 7.8100 | 7.7500 | 7.8100 | -1.139% | 7 | 3,695 | -99.616% |
| 2026-06-11 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -10.734% | 40 | 3,695 | -99.620% |
| 2026-06-10 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +0.113% | 15 | 3,702 | -99.661% |
| 2026-06-09 | 8.9000 | 8.9500 | 8.8400 | 8.8400 | +9.814% | 151 | 3,702 | -99.661% |
| 2026-06-08 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | -14.179% | 33 | 3,702 | -99.627% |
| 2026-06-05 | 9.5800 | 9.7100 | 9.3800 | 9.3800 | +15.802% | 28 | 3,729 | -99.680% |
| 2026-06-04 | 8.3500 | 8.3500 | 7.8800 | 8.1000 | +11.724% | 57 | 3,737 | -99.630% |
| 2026-06-03 | 6.8500 | 7.4000 | 6.7500 | 7.2500 | +6.618% | 149 | 3,837 | -99.586% |
| 2026-06-02 | 6.2500 | 6.8500 | 6.2500 | 6.8000 | +28.302% | 102 | 3,871 | -99.559% |
| 2026-06-01 | 5.0500 | 5.3000 | 5.0500 | 5.3000 | +17.778% | 30 | 3,884 | -99.434% |
| 2026-05-29 | 4.7900 | 4.7900 | 4.4500 | 4.5000 | -3.226% | 4 | 3,882 | -99.333% |
| 2026-05-28 | 4.7500 | 4.7800 | 4.6500 | 4.6500 | +7.143% | 60 | 3,927 | -99.355% |
| 2026-05-27 | 4.2500 | 4.3600 | 4.2500 | 4.3400 | +4.831% | 114 | 3,907 | -99.309% |
| 2026-05-26 | 3.9400 | 4.1400 | 3.8500 | 4.1400 | +0.242% | 23 | 3,897 | -99.275% |
| 2026-05-22 | 3.9300 | 4.1300 | 3.9200 | 4.1300 | +2.993% | 67 | 3,838 | -99.274% |
| 2026-05-21 | 4.1000 | 4.1000 | 3.9900 | 4.0100 | -0.249% | 7 | 3,834 | -99.252% |
| 2026-05-20 | 4.1500 | 4.1600 | 3.9100 | 4.0200 | -3.133% | 197 | 3,711 | -99.254% |
| 2026-05-19 | 4.2800 | 4.3700 | 4.1500 | 4.1500 | -2.810% | 27 | 3,708 | -99.277% |
| 2026-05-18 | 4.3000 | 4.4000 | 4.2100 | 4.2700 | +12.368% | 219 | 3,687 | -99.297% |
| 2026-05-15 | 3.9800 | 3.9800 | 3.7600 | 3.8000 | +11.111% | 221 | 3,681 | -99.211% |
| 2026-05-14 | 3.5500 | 3.8000 | 3.4200 | 3.4200 | -11.169% | 326 | 3,548 | -99.123% |
| 2026-05-13 | 3.9300 | 3.9700 | 3.8500 | 3.8500 | +5.769% | 79 | 3,544 | -99.221% |
| 2026-05-12 | 3.7000 | 3.7500 | 3.6000 | 3.6400 | +7.059% | 278 | 3,501 | -99.176% |
| 2026-05-11 | 3.6100 | 3.6100 | 3.4000 | 3.4000 | -13.265% | 6 | 3,500 | -99.118% |
| 2026-05-07 | 3.7500 | 3.9300 | 3.7300 | 3.9200 | +7.104% | 384 | 3,486 | -99.235% |
| 2026-05-06 | 3.7000 | 3.7000 | 3.5500 | 3.6600 | -1.348% | 307 | 3,389 | -99.180% |
| 2026-05-05 | 3.7100 | 3.7500 | 3.7100 | 3.7100 | -6.076% | 172 | 3,266 | -99.191% |
| 2026-05-04 | 4.0100 | 4.0300 | 3.8900 | 3.9500 | -5.952% | 21 | 3,253 | -99.241% |
| 2026-05-01 | 4.2000 | 4.2600 | 4.1500 | 4.2000 | -10.256% | 68 | 3,237 | -99.286% |
| 2026-04-30 | 4.7000 | 4.7500 | 4.6600 | 4.6800 | -4.878% | 138 | 3,168 | -99.359% |
| 2026-04-29 | 4.7500 | 5.0000 | 4.7400 | 4.9200 | +3.361% | 86 | 3,141 | -99.390% |
| 2026-04-28 | 4.8500 | 4.9000 | 4.7600 | 4.7600 | -0.418% | 26 | 3,122 | -99.370% |
| 2026-04-27 | 4.7300 | 4.7800 | 4.7300 | 4.7800 | +2.575% | 6 | 3,116 | -99.372% |
| 2026-04-23 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | +4.018% | 6 | 3,167 | -99.356% |
| 2026-04-22 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | -12.500% | 61 | 3,166 | -99.330% |
| 2026-04-21 | 5.0200 | 5.1200 | 4.9700 | 5.1200 | +2.605% | 7 | 3,161 | -99.414% |
| 2026-04-20 | 5.2400 | 5.2500 | 4.9900 | 4.9900 | +1.012% | 72 | 3,097 | -99.399% |
| 2026-04-17 | 4.9600 | 4.9600 | 4.8300 | 4.9400 | -9.191% | 70 | 3,097 | -99.393% |
| 2026-04-16 | 5.4000 | 5.4400 | 5.4000 | 5.4400 | 0.000% | 10 | 3,097 | -99.449% |
| 2026-04-15 | 5.5000 | 5.8000 | 5.4400 | 5.4400 | -2.857% | 33 | 3,102 | -99.449% |
| 2026-04-14 | 5.3500 | 5.6100 | 5.3500 | 5.6000 | -6.667% | 109 | 3,098 | -99.464% |
| 2026-04-10 | 6.0700 | 6.0700 | 5.9800 | 6.0000 | -9.774% | 7 | 3,023 | -99.500% |
| 2026-04-08 | 6.8000 | 6.8000 | 6.6500 | 6.6500 | -14.194% | 7 | 3,018 | -99.549% |
| 2026-04-07 | 7.7800 | 7.7800 | 7.7500 | 7.7500 | -4.321% | 3 | 3,011 | -99.613% |
| 2026-03-31 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.994% | 10 | 3,010 | -99.630% |
| 2026-03-30 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 0.000% | 3,000 | 0 | -99.641% |