IBIT261016P00046000
IBIT Oct 16 2026 46.00 Put
optionOPRA
ExpiredOct 15, 2026
0.20USD-51.220%(-0.21)25,554Vol29,440OI
IBIT261016P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.8400 | 1.0000 | 0.1600 | 0.2000 | -51.220% | 25,554 | 25,112 | 0.000% |
| 2026-10-14 | 0.2700 | 0.5000 | 0.2100 | 0.4100 | +78.261% | 6,520 | 25,037 | -51.220% |
| 2026-10-13 | 0.2400 | 0.2500 | 0.1900 | 0.2300 | -25.806% | 4,063 | 24,552 | -13.043% |
| 2026-10-12 | 0.4300 | 0.4300 | 0.3000 | 0.3100 | -41.509% | 6,713 | 23,952 | -35.484% |
| 2026-10-09 | 0.5300 | 0.5800 | 0.4400 | 0.5300 | -33.750% | 7,043 | 21,047 | -62.264% |
| 2026-10-08 | 0.7300 | 1.2500 | 0.6200 | 0.8000 | +53.846% | 17,804 | 10,049 | -75.000% |
| 2026-10-07 | 0.5500 | 0.6400 | 0.4400 | 0.5200 | +108.000% | 3,002 | 10,732 | -61.538% |
| 2026-10-06 | 0.2200 | 0.2700 | 0.2000 | 0.2500 | -10.714% | 4,800 | 14,025 | -20.000% |
| 2026-10-05 | 0.4000 | 0.4000 | 0.2500 | 0.2800 | -44.000% | 1,616 | 13,209 | -28.571% |
| 2026-10-02 | 0.4400 | 0.6100 | 0.3100 | 0.5000 | -10.714% | 1,144 | 13,278 | -60.000% |
| 2026-10-01 | 0.7600 | 0.7600 | 0.5500 | 0.5600 | -25.333% | 314 | 13,538 | -64.286% |
| 2026-09-30 | 0.5200 | 0.8200 | 0.5200 | 0.7500 | -11.765% | 456 | 13,543 | -73.333% |
| 2026-09-29 | 0.7500 | 0.9600 | 0.7000 | 0.8500 | -5.556% | 624 | 13,853 | -76.471% |
| 2026-09-28 | 0.9200 | 1.1000 | 0.7600 | 0.9000 | +3.448% | 1,056 | 13,810 | -77.778% |
| 2026-09-25 | 0.9400 | 1.0300 | 0.8500 | 0.8700 | -2.247% | 1,081 | 13,323 | -77.011% |
| 2026-09-24 | 1.0800 | 1.0800 | 0.8700 | 0.8900 | -9.184% | 1,333 | 13,115 | -77.528% |
| 2026-09-23 | 0.8400 | 1.1500 | 0.7500 | 0.9800 | +28.947% | 2,659 | 13,095 | -79.592% |
| 2026-09-22 | 0.8700 | 0.8700 | 0.7200 | 0.7600 | -3.797% | 586 | 13,162 | -73.684% |
| 2026-09-21 | 1.0200 | 1.1300 | 0.7900 | 0.7900 | -56.593% | 1,892 | 12,802 | -74.684% |
| 2026-09-18 | 2.4800 | 2.4800 | 1.7200 | 1.8200 | -41.853% | 6,818 | 7,612 | -89.011% |
| 2026-09-17 | 3.2400 | 3.2700 | 3.1100 | 3.1300 | -14.247% | 64 | 7,640 | -93.610% |
| 2026-09-16 | 3.8300 | 3.9000 | 3.5400 | 3.6500 | -3.947% | 81 | 7,638 | -94.521% |
| 2026-09-15 | 3.3000 | 4.1500 | 3.3000 | 3.8000 | +42.857% | 227 | 7,661 | -94.737% |
| 2026-09-14 | 2.9000 | 2.9000 | 2.6000 | 2.6600 | -13.916% | 243 | 7,561 | -92.481% |
| 2026-09-11 | 2.8600 | 3.2000 | 2.6800 | 3.0900 | -8.580% | 233 | 7,427 | -93.528% |
| 2026-09-10 | 3.6100 | 3.6100 | 3.3000 | 3.3800 | +13.043% | 167 | 7,404 | -94.083% |
| 2026-09-09 | 2.7800 | 3.2000 | 2.7500 | 2.9900 | -3.859% | 76 | 7,361 | -93.311% |
| 2026-09-08 | 3.0000 | 3.3900 | 3.0000 | 3.1100 | +12.681% | 125 | 7,267 | -93.569% |
| 2026-09-04 | 2.9100 | 3.0200 | 2.7100 | 2.7600 | +18.966% | 2,269 | 5,431 | -92.754% |
| 2026-09-03 | 3.0300 | 3.0700 | 2.3200 | 2.3200 | -34.091% | 4,911 | 1,798 | -91.379% |
| 2026-09-02 | 3.7000 | 3.7800 | 3.5000 | 3.5200 | -8.333% | 83 | 1,750 | -94.318% |
| 2026-09-01 | 3.2200 | 3.8500 | 3.2000 | 3.8400 | +36.170% | 14 | 1,755 | -94.792% |
| 2026-08-31 | 3.2600 | 3.2600 | 2.8200 | 2.8200 | -21.667% | 103 | 1,706 | -92.908% |
| 2026-08-28 | 3.1000 | 3.7500 | 2.9700 | 3.6000 | +23.711% | 421 | 1,894 | -94.444% |
| 2026-08-27 | 3.1400 | 3.1400 | 2.7500 | 2.9100 | -18.028% | 606 | 1,649 | -93.127% |
| 2026-08-26 | 3.5500 | 3.6900 | 3.5500 | 3.5500 | +1.429% | 6 | 1,649 | -94.366% |
| 2026-08-25 | 3.5200 | 3.7000 | 3.3500 | 3.5000 | -2.778% | 234 | 1,519 | -94.286% |
| 2026-08-24 | 3.5500 | 3.7000 | 3.3900 | 3.6000 | -12.195% | 963 | 781 | -94.444% |
| 2026-08-21 | 4.2500 | 4.2700 | 3.9600 | 4.1000 | -54.444% | 786 | 624 | -95.122% |
| 2026-08-19 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.255% | 1 | 625 | -97.778% |
| 2026-08-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.858% | 1 | 624 | -97.872% |
| 2026-08-17 | 10.0500 | 10.0500 | 9.8800 | 9.8800 | -4.725% | 2 | 622 | -97.976% |
| 2026-08-14 | 10.6000 | 10.6000 | 10.3700 | 10.3700 | +9.735% | 26 | 622 | -98.071% |
| 2026-08-10 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +1.395% | 1 | 662 | -97.884% |
| 2026-08-05 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -6.800% | 10 | 662 | -97.854% |
| 2026-08-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.943% | 30 | 662 | -98.000% |
| 2026-08-03 | 10.5500 | 10.5500 | 10.5200 | 10.5200 | +12.273% | 15 | 675 | -98.099% |
| 2026-07-30 | 9.3200 | 9.3700 | 9.3200 | 9.3700 | -5.829% | 15 | 672 | -97.866% |
| 2026-07-28 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +5.291% | 34 | 652 | -97.990% |
| 2026-07-23 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +5.000% | 1 | 1,135 | -97.884% |
| 2026-07-22 | 9.0200 | 9.0500 | 9.0000 | 9.0000 | +5.263% | 500 | 2,392 | -97.778% |
| 2026-07-21 | 8.6900 | 8.6900 | 8.5500 | 8.5500 | -11.856% | 1,450 | 2,428 | -97.661% |
| 2026-07-20 | 9.5200 | 9.7000 | 9.5200 | 9.7000 | -0.513% | 50 | 2,398 | -97.938% |
| 2026-07-17 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.792% | 35 | 2,398 | -97.949% |
| 2026-07-14 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +0.804% | 50 | 3,132 | -98.006% |
| 2026-07-10 | 9.8200 | 9.9500 | 9.8200 | 9.9500 | -10.441% | 750 | 3,198 | -97.990% |
| 2026-07-08 | 11.1200 | 11.1200 | 11.1100 | 11.1100 | +5.608% | 250 | 3,805 | -98.200% |
| 2026-07-07 | 10.4900 | 10.5200 | 10.4900 | 10.5200 | +2.935% | 250 | 3,805 | -98.099% |
| 2026-07-06 | 10.1500 | 10.2200 | 10.1500 | 10.2200 | -17.113% | 1,000 | 4,405 | -98.043% |
| 2026-07-01 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -4.640% | 3 | 4,408 | -98.378% |
| 2026-06-30 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +7.750% | 6 | 4,408 | -98.453% |
| 2026-06-29 | 12.4400 | 12.4400 | 12.0000 | 12.0000 | -3.692% | 10 | 4,408 | -98.333% |
| 2026-06-25 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +14.839% | 1 | 4,407 | -98.395% |
| 2026-06-23 | 10.8600 | 10.8600 | 10.8500 | 10.8500 | +9.596% | 4,250 | 168 | -98.157% |
| 2026-06-22 | 9.7000 | 9.9000 | 9.7000 | 9.9000 | -7.042% | 2 | 168 | -97.980% |
| 2026-06-18 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +22.555% | 40 | 168 | -98.122% |
| 2026-06-15 | 9.0000 | 9.0000 | 8.6900 | 8.6900 | -15.795% | 9 | 165 | -97.699% |
| 2026-06-12 | 10.1400 | 10.3300 | 10.1400 | 10.3200 | -0.769% | 3 | 165 | -98.062% |
| 2026-06-11 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -8.772% | 15 | 180 | -98.077% |
| 2026-06-09 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +8.675% | 5 | 184 | -98.246% |
| 2026-06-08 | 10.5300 | 10.5300 | 10.4700 | 10.4900 | -12.583% | 6 | 180 | -98.093% |
| 2026-06-05 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +13.422% | 4 | 184 | -98.333% |
| 2026-06-04 | 10.7700 | 10.7700 | 10.3000 | 10.5800 | +10.554% | 60 | 187 | -98.110% |
| 2026-06-03 | 9.7500 | 9.7500 | 9.5700 | 9.5700 | +8.503% | 5 | 195 | -97.910% |
| 2026-06-02 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +23.529% | 6 | 201 | -97.732% |
| 2026-06-01 | 7.2100 | 7.4000 | 7.0900 | 7.1400 | +11.562% | 77 | 181 | -97.199% |
| 2026-05-29 | 6.3500 | 6.4000 | 6.2500 | 6.4000 | -1.538% | 12 | 182 | -96.875% |
| 2026-05-28 | 6.7000 | 6.7000 | 6.5000 | 6.5000 | +7.438% | 7 | 178 | -96.923% |
| 2026-05-27 | 6.0200 | 6.0500 | 5.9000 | 6.0500 | +6.140% | 7 | 178 | -96.694% |
| 2026-05-26 | 5.3400 | 5.7000 | 5.3400 | 5.7000 | +2.703% | 8 | 184 | -96.491% |
| 2026-05-22 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +3.738% | 5 | 179 | -96.396% |
| 2026-05-21 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.950% | 20 | 161 | -96.262% |
| 2026-05-20 | 5.7000 | 5.7000 | 5.5700 | 5.5700 | -1.937% | 14 | 157 | -96.409% |
| 2026-05-19 | 6.0000 | 6.0000 | 5.6800 | 5.6800 | -5.017% | 38 | 154 | -96.479% |
| 2026-05-18 | 5.7000 | 5.9800 | 5.7000 | 5.9800 | +14.340% | 2 | 156 | -96.656% |
| 2026-05-15 | 5.1900 | 5.3900 | 5.0500 | 5.2300 | +10.105% | 106 | 145 | -96.176% |
| 2026-05-14 | 5.1400 | 5.1500 | 4.7400 | 4.7500 | -9.867% | 70 | 126 | -95.789% |
| 2026-05-13 | 5.1700 | 5.2900 | 5.1400 | 5.2700 | +5.400% | 321 | 122 | -96.205% |
| 2026-05-12 | 5.0100 | 5.1300 | 4.9800 | 5.0000 | +7.066% | 57 | 124 | -96.000% |
| 2026-05-11 | 4.7800 | 4.8300 | 4.6500 | 4.6700 | -11.048% | 57 | 102 | -95.717% |
| 2026-05-08 | 5.2500 | 5.2500 | 5.2400 | 5.2500 | -0.568% | 20 | 98 | -96.190% |
| 2026-05-07 | 5.0600 | 5.2800 | 5.0600 | 5.2800 | +7.099% | 5 | 93 | -96.212% |
| 2026-05-06 | 4.9300 | 5.1000 | 4.9000 | 4.9300 | -2.761% | 600 | 100 | -95.943% |
| 2026-05-05 | 5.0000 | 5.1500 | 5.0000 | 5.0700 | -2.500% | 66 | 100 | -96.055% |
| 2026-05-04 | 5.3000 | 5.4400 | 5.2000 | 5.2000 | -7.143% | 65 | 91 | -96.154% |
| 2026-05-01 | 5.6300 | 5.7900 | 5.5700 | 5.6000 | -9.968% | 63 | 103 | -96.429% |
| 2026-04-30 | 6.2900 | 6.3300 | 6.2200 | 6.2200 | -1.738% | 101 | 55 | -96.785% |
| 2026-04-29 | 6.3200 | 6.3300 | 6.3200 | 6.3300 | -2.164% | 3 | 55 | -96.840% |
| 2026-04-28 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +6.240% | 3 | 55 | -96.909% |
| 2026-04-24 | 6.2000 | 6.2000 | 6.0500 | 6.0900 | +0.661% | 56 | 53 | -96.716% |
| 2026-04-23 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +3.419% | 1 | 52 | -96.694% |
| 2026-04-22 | 5.9000 | 5.9000 | 5.7600 | 5.8500 | -12.687% | 108 | 8 | -96.581% |
| 2026-04-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -1.471% | 3 | 5 | -97.015% |
| 2026-04-20 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | 0.000% | 5 | 0 | -97.059% |