IBIT261016P00044000
IBIT Oct 16 2026 44.00 Put
optionOPRA
ExpiredOct 15, 2026
0.05USD-44.444%(-0.04)2,709Vol21,733OI
IBIT261016P00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1200 | 0.1800 | 0.0200 | 0.0500 | -44.444% | 2,709 | 21,759 | 0.000% |
| 2026-10-14 | 0.0800 | 0.1100 | 0.0500 | 0.0900 | +50.000% | 9,895 | 24,829 | -44.444% |
| 2026-10-13 | 0.0800 | 0.0800 | 0.0500 | 0.0600 | -40.000% | 1,157 | 24,279 | -16.667% |
| 2026-10-12 | 0.1300 | 0.1500 | 0.0800 | 0.1000 | -33.333% | 3,897 | 22,957 | -50.000% |
| 2026-10-09 | 0.1700 | 0.1900 | 0.1200 | 0.1500 | -44.444% | 4,239 | 21,787 | -66.667% |
| 2026-10-08 | 0.2400 | 0.4700 | 0.2200 | 0.2700 | +58.824% | 2,734 | 20,799 | -81.481% |
| 2026-10-07 | 0.1600 | 0.2100 | 0.1600 | 0.1700 | +88.889% | 1,810 | 21,806 | -70.588% |
| 2026-10-06 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | -25.000% | 1,864 | 20,804 | -44.444% |
| 2026-10-05 | 0.1700 | 0.1700 | 0.1000 | 0.1200 | -36.842% | 1,130 | 21,025 | -58.333% |
| 2026-10-02 | 0.1500 | 0.2300 | 0.1400 | 0.1900 | -20.833% | 2,011 | 22,518 | -73.684% |
| 2026-10-01 | 0.2700 | 0.3000 | 0.2400 | 0.2400 | -22.581% | 3,817 | 22,030 | -79.167% |
| 2026-09-30 | 0.2500 | 0.3400 | 0.2200 | 0.3100 | -8.824% | 1,294 | 21,609 | -83.871% |
| 2026-09-29 | 0.3200 | 0.4300 | 0.3000 | 0.3400 | -19.048% | 798 | 21,681 | -85.294% |
| 2026-09-28 | 0.4100 | 0.5300 | 0.3500 | 0.4200 | +5.000% | 1,088 | 22,044 | -88.095% |
| 2026-09-25 | 0.4600 | 0.4800 | 0.3900 | 0.4000 | -6.977% | 1,268 | 21,910 | -87.500% |
| 2026-09-24 | 0.4700 | 0.5500 | 0.4200 | 0.4300 | -6.522% | 844 | 21,582 | -88.372% |
| 2026-09-23 | 0.5200 | 0.5600 | 0.3600 | 0.4600 | +21.053% | 512 | 21,417 | -89.130% |
| 2026-09-22 | 0.4500 | 0.4500 | 0.3500 | 0.3800 | -5.000% | 1,426 | 20,900 | -86.842% |
| 2026-09-21 | 0.6400 | 0.7000 | 0.4000 | 0.4000 | -60.000% | 10,483 | 23,920 | -87.500% |
| 2026-09-18 | 1.4300 | 1.4400 | 0.9100 | 1.0000 | -46.237% | 2,134 | 23,864 | -95.000% |
| 2026-09-17 | 2.0900 | 2.1400 | 1.8300 | 1.8600 | -19.130% | 3,684 | 22,385 | -97.312% |
| 2026-09-16 | 2.4600 | 2.5100 | 2.1300 | 2.3000 | -5.350% | 853 | 22,587 | -97.826% |
| 2026-09-15 | 2.2000 | 2.8300 | 2.1700 | 2.4300 | +54.777% | 1,898 | 22,941 | -97.942% |
| 2026-09-14 | 1.7600 | 1.8100 | 1.5200 | 1.5700 | -21.500% | 4,531 | 21,868 | -96.815% |
| 2026-09-11 | 2.0000 | 2.1300 | 1.6700 | 2.0000 | -8.257% | 3,268 | 21,299 | -97.500% |
| 2026-09-10 | 2.4000 | 2.4200 | 2.1400 | 2.1800 | +11.224% | 1,205 | 21,274 | -97.706% |
| 2026-09-09 | 1.7400 | 2.0500 | 1.7400 | 1.9600 | -2.000% | 1,059 | 21,383 | -97.449% |
| 2026-09-08 | 2.0100 | 2.1800 | 1.8900 | 2.0000 | +16.279% | 3,289 | 22,555 | -97.500% |
| 2026-09-04 | 1.8600 | 1.9200 | 1.6900 | 1.7200 | +17.808% | 1,817 | 22,586 | -97.093% |
| 2026-09-03 | 1.9100 | 1.9800 | 1.4200 | 1.4600 | -33.636% | 3,788 | 20,813 | -96.575% |
| 2026-09-02 | 2.6100 | 2.6100 | 2.1800 | 2.2000 | -7.950% | 604 | 21,261 | -97.727% |
| 2026-09-01 | 2.1100 | 2.5800 | 2.0500 | 2.3900 | +27.128% | 2,135 | 21,443 | -97.908% |
| 2026-08-31 | 2.1700 | 2.2100 | 1.8000 | 1.8800 | -19.658% | 1,442 | 20,806 | -97.340% |
| 2026-08-28 | 2.0300 | 2.5600 | 1.9300 | 2.3400 | +21.875% | 2,083 | 21,532 | -97.863% |
| 2026-08-27 | 2.1600 | 2.1600 | 1.8000 | 1.9200 | -16.522% | 2,052 | 20,787 | -97.396% |
| 2026-08-26 | 2.4900 | 2.5700 | 2.2100 | 2.3000 | -3.766% | 4,323 | 18,266 | -97.826% |
| 2026-08-25 | 2.5700 | 2.5800 | 2.3000 | 2.3900 | -6.275% | 2,019 | 17,204 | -97.908% |
| 2026-08-24 | 2.4000 | 2.6200 | 2.3300 | 2.5500 | -10.839% | 2,320 | 16,701 | -98.039% |
| 2026-08-21 | 2.9800 | 3.1500 | 2.7800 | 2.8600 | -32.067% | 17,983 | 1,131 | -98.252% |
| 2026-08-20 | 4.5500 | 4.6500 | 4.2000 | 4.2100 | -46.095% | 418 | 802 | -98.812% |
| 2026-08-18 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -6.467% | 9 | 801 | -99.360% |
| 2026-08-13 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +1.829% | 1 | 801 | -99.401% |
| 2026-08-12 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +10.512% | 1 | 801 | -99.390% |
| 2026-08-07 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -3.007% | 1 | 801 | -99.326% |
| 2026-08-05 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -8.053% | 1 | 800 | -99.346% |
| 2026-07-31 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +10.199% | 1 | 801 | -99.399% |
| 2026-07-30 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +0.936% | 2 | 799 | -99.338% |
| 2026-07-27 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -0.267% | 5 | 799 | -99.332% |
| 2026-07-20 | 7.8000 | 7.8000 | 7.5000 | 7.5000 | -5.660% | 14 | 793 | -99.333% |
| 2026-07-16 | 7.8800 | 7.9500 | 7.8800 | 7.9500 | +5.298% | 9 | 785 | -99.371% |
| 2026-07-15 | 7.4000 | 7.5500 | 7.4000 | 7.5500 | -16.390% | 2 | 786 | -99.338% |
| 2026-07-13 | 8.5000 | 9.0300 | 8.5000 | 9.0300 | +10.662% | 152 | 698 | -99.446% |
| 2026-07-10 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -8.315% | 1 | 699 | -99.387% |
| 2026-07-06 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -5.319% | 2 | 701 | -99.438% |
| 2026-07-02 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -7.753% | 1 | 702 | -99.468% |
| 2026-07-01 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -7.364% | 1 | 703 | -99.509% |
| 2026-06-30 | 10.7700 | 11.0800 | 10.7700 | 11.0000 | +5.364% | 9 | 708 | -99.545% |
| 2026-06-26 | 10.9000 | 10.9000 | 10.4400 | 10.4400 | -2.703% | 3 | 709 | -99.521% |
| 2026-06-24 | 9.4500 | 10.7300 | 9.4500 | 10.7300 | +31.980% | 5 | 711 | -99.534% |
| 2026-06-22 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +6.693% | 1 | 712 | -99.385% |
| 2026-06-16 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +6.128% | 1 | 711 | -99.344% |
| 2026-06-15 | 7.3900 | 7.3900 | 7.1800 | 7.1800 | -17.471% | 4 | 710 | -99.304% |
| 2026-06-11 | 9.1500 | 9.1500 | 8.7000 | 8.7000 | -9.845% | 27 | 737 | -99.425% |
| 2026-06-10 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -3.789% | 2 | 735 | -99.482% |
| 2026-06-09 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +11.817% | 6 | 735 | -99.501% |
| 2026-06-08 | 8.7500 | 9.0500 | 8.7000 | 8.9700 | -12.488% | 29 | 754 | -99.443% |
| 2026-06-05 | 9.7500 | 10.3500 | 9.7500 | 10.2500 | +17.143% | 241 | 970 | -99.512% |
| 2026-06-04 | 8.6500 | 8.7500 | 8.6100 | 8.7500 | +9.649% | 5 | 969 | -99.429% |
| 2026-06-03 | 7.6000 | 7.9800 | 7.6000 | 7.9800 | +5.000% | 5 | 968 | -99.373% |
| 2026-06-02 | 6.7700 | 7.6000 | 6.7700 | 7.6000 | +31.716% | 90 | 957 | -99.342% |
| 2026-06-01 | 6.0000 | 6.0000 | 5.7500 | 5.7700 | +13.583% | 89 | 990 | -99.133% |
| 2026-05-29 | 5.3500 | 5.3500 | 5.0600 | 5.0800 | -2.308% | 55 | 989 | -99.016% |
| 2026-05-28 | 5.3000 | 5.3200 | 5.2000 | 5.2000 | +8.108% | 35 | 993 | -99.038% |
| 2026-05-27 | 4.8800 | 4.9100 | 4.8100 | 4.8100 | +1.263% | 32 | 991 | -98.960% |
| 2026-05-26 | 4.4500 | 4.7500 | 4.3400 | 4.7500 | +0.211% | 111 | 912 | -98.947% |
| 2026-05-22 | 4.4500 | 4.7400 | 4.4500 | 4.7400 | +10.233% | 4 | 910 | -98.945% |
| 2026-05-21 | 4.5300 | 4.5400 | 4.2600 | 4.3000 | -3.371% | 105 | 913 | -98.837% |
| 2026-05-20 | 4.6000 | 4.6000 | 4.4000 | 4.4500 | -4.301% | 873 | 1,085 | -98.876% |
| 2026-05-19 | 4.7600 | 4.8900 | 4.6200 | 4.6500 | -1.483% | 741 | 535 | -98.925% |
| 2026-05-18 | 4.7700 | 4.9000 | 4.7200 | 4.7200 | +11.848% | 78 | 506 | -98.941% |
| 2026-05-15 | 4.4200 | 4.4400 | 4.2000 | 4.2200 | +11.053% | 56 | 484 | -98.815% |
| 2026-05-14 | 3.8600 | 3.8900 | 3.8000 | 3.8000 | -10.588% | 13 | 491 | -98.684% |
| 2026-05-13 | 4.2200 | 4.4000 | 4.1900 | 4.2500 | +6.250% | 585 | 280 | -98.824% |
| 2026-05-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 3 | 283 | -98.750% |
| 2026-05-11 | 4.0400 | 4.0400 | 3.8500 | 3.8500 | -10.465% | 21 | 272 | -98.701% |
| 2026-05-07 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | +5.651% | 5 | 281 | -98.837% |
| 2026-05-06 | 4.0300 | 4.1700 | 4.0200 | 4.0700 | -2.632% | 556 | 299 | -98.771% |
| 2026-05-05 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | -4.566% | 81 | 225 | -98.804% |
| 2026-05-04 | 4.5500 | 4.5800 | 4.3000 | 4.3800 | -6.009% | 84 | 213 | -98.858% |
| 2026-05-01 | 4.7000 | 4.7500 | 4.6000 | 4.6600 | -10.728% | 207 | 184 | -98.927% |
| 2026-04-30 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -0.571% | 50 | 201 | -99.042% |
| 2026-04-29 | 5.2800 | 5.2800 | 5.2500 | 5.2500 | -2.235% | 4 | 201 | -99.048% |
| 2026-04-28 | 5.4800 | 5.4900 | 5.3300 | 5.3700 | +2.677% | 73 | 204 | -99.069% |
| 2026-04-27 | 5.0500 | 5.2500 | 4.9000 | 5.2300 | +2.148% | 136 | 155 | -99.044% |
| 2026-04-24 | 5.0600 | 5.1300 | 5.0300 | 5.1200 | +2.605% | 97 | 127 | -99.023% |
| 2026-04-23 | 5.0500 | 5.1900 | 4.9900 | 4.9900 | +2.675% | 3 | 134 | -98.998% |
| 2026-04-22 | 5.0100 | 5.0100 | 4.8400 | 4.8600 | -12.747% | 109 | 80 | -98.971% |
| 2026-04-21 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -4.296% | 3 | 83 | -99.102% |
| 2026-04-20 | 5.8100 | 5.8200 | 5.7400 | 5.8200 | +9.811% | 16 | 80 | -99.141% |
| 2026-04-17 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | -10.924% | 5 | 80 | -99.057% |
| 2026-04-14 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -9.160% | 6 | 76 | -99.160% |
| 2026-04-10 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -27.784% | 6 | 76 | -99.237% |
| 2026-04-02 | 9.0800 | 9.0800 | 9.0700 | 9.0700 | +7.848% | 20 | 70 | -99.449% |
| 2026-04-01 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -11.474% | 50 | 0 | -99.405% |
| 2026-03-27 | 9.5400 | 9.5400 | 9.5000 | 9.5000 | 0.000% | 70 | 0 | -99.474% |