IBIT261016P00047000
IBIT Oct 16 2026 47.00 Put
optionOPRA
ExpiredOct 15, 2026
0.61USD-40.196%(-0.41)5,242Vol11,771OI
IBIT261016P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.7000 | 1.8700 | 0.5500 | 0.6100 | -40.196% | 5,242 | 7,817 | 0.000% |
| 2026-10-14 | 0.6600 | 1.1200 | 0.5400 | 1.0200 | +96.154% | 383 | 7,897 | -40.196% |
| 2026-10-13 | 0.5500 | 0.6300 | 0.4400 | 0.5200 | -26.761% | 2,295 | 7,333 | +17.308% |
| 2026-10-12 | 0.8300 | 0.9300 | 0.6800 | 0.7100 | -29.703% | 1,207 | 7,524 | -14.085% |
| 2026-10-09 | 0.9300 | 1.0300 | 0.8200 | 1.0100 | -24.060% | 1,606 | 7,620 | -39.604% |
| 2026-10-08 | 1.1900 | 1.8800 | 1.0600 | 1.3300 | +52.874% | 1,761 | 7,507 | -54.135% |
| 2026-10-07 | 0.8000 | 1.1000 | 0.8000 | 0.8700 | +93.333% | 5,617 | 4,505 | -29.885% |
| 2026-10-06 | 0.4200 | 0.4800 | 0.3500 | 0.4500 | -6.250% | 1,693 | 3,118 | +35.556% |
| 2026-10-05 | 0.5200 | 0.5900 | 0.3900 | 0.4800 | -40.741% | 1,647 | 2,763 | +27.083% |
| 2026-10-02 | 0.5400 | 0.9700 | 0.5200 | 0.8100 | -10.000% | 1,202 | 2,362 | -24.691% |
| 2026-10-01 | 1.1400 | 1.1400 | 0.8200 | 0.9000 | -25.620% | 783 | 2,480 | -32.222% |
| 2026-09-30 | 0.8300 | 1.2200 | 0.8200 | 1.2100 | -1.626% | 497 | 2,233 | -49.587% |
| 2026-09-29 | 1.1300 | 1.4400 | 1.0500 | 1.2300 | -4.651% | 548 | 2,196 | -50.407% |
| 2026-09-28 | 1.3000 | 1.5900 | 1.1200 | 1.2900 | +3.200% | 1,038 | 2,202 | -52.713% |
| 2026-09-25 | 1.3500 | 1.4900 | 1.2300 | 1.2500 | 0.000% | 605 | 2,139 | -51.200% |
| 2026-09-24 | 1.4600 | 1.5200 | 1.2000 | 1.2500 | -8.088% | 984 | 1,519 | -51.200% |
| 2026-09-23 | 1.1300 | 1.5200 | 1.0700 | 1.3600 | +24.771% | 375 | 1,653 | -55.147% |
| 2026-09-22 | 1.2100 | 1.2300 | 1.0100 | 1.0900 | +1.869% | 495 | 1,663 | -44.037% |
| 2026-09-21 | 1.4000 | 1.4400 | 1.0700 | 1.0700 | -54.468% | 560 | 1,389 | -42.991% |
| 2026-09-18 | 2.9800 | 2.9800 | 2.2700 | 2.3500 | -47.778% | 765 | 915 | -74.043% |
| 2026-09-16 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | -7.598% | 6 | 925 | -86.444% |
| 2026-09-15 | 4.4500 | 4.9000 | 4.2800 | 4.8700 | +47.576% | 151 | 930 | -87.474% |
| 2026-09-14 | 3.5500 | 3.5600 | 3.2500 | 3.3000 | -16.456% | 70 | 946 | -81.515% |
| 2026-09-11 | 3.3000 | 3.9500 | 3.3000 | 3.9500 | -4.589% | 58 | 941 | -84.557% |
| 2026-09-10 | 4.3500 | 4.3500 | 4.1000 | 4.1400 | +12.807% | 111 | 931 | -85.266% |
| 2026-09-09 | 3.6000 | 3.7000 | 3.6000 | 3.6700 | -0.272% | 11 | 936 | -83.379% |
| 2026-09-08 | 4.0700 | 4.0700 | 3.6800 | 3.6800 | +9.524% | 10 | 934 | -83.424% |
| 2026-09-04 | 3.5500 | 3.6700 | 3.3000 | 3.3600 | +17.895% | 236 | 790 | -81.845% |
| 2026-09-03 | 3.6500 | 3.6800 | 2.8500 | 2.8500 | -32.624% | 680 | 289 | -78.596% |
| 2026-09-01 | 4.1000 | 4.3000 | 3.7900 | 4.2300 | +22.609% | 38 | 309 | -85.579% |
| 2026-08-31 | 3.9400 | 3.9400 | 3.4500 | 3.4500 | -17.067% | 93 | 240 | -82.319% |
| 2026-08-28 | 4.4800 | 4.4800 | 4.0500 | 4.1600 | +25.301% | 105 | 306 | -85.337% |
| 2026-08-27 | 3.8000 | 3.8000 | 3.3200 | 3.3200 | -18.025% | 44 | 297 | -81.627% |
| 2026-08-26 | 4.2400 | 4.2900 | 4.0400 | 4.0500 | -2.410% | 165 | 394 | -84.938% |
| 2026-08-25 | 4.1500 | 4.2000 | 4.0500 | 4.1500 | -4.378% | 147 | 303 | -85.301% |
| 2026-08-24 | 4.1400 | 4.3400 | 4.0400 | 4.3400 | -10.331% | 166 | 144 | -85.945% |
| 2026-08-21 | 5.0700 | 5.0700 | 4.7000 | 4.8400 | -56.199% | 62 | 94 | -87.397% |
| 2026-08-13 | 10.8600 | 11.0500 | 10.8600 | 11.0500 | +2.791% | 2 | 95 | -94.480% |
| 2026-08-12 | 10.8300 | 10.8300 | 10.7500 | 10.7500 | -0.278% | 4 | 92 | -94.326% |
| 2026-07-29 | 10.7900 | 10.7900 | 10.7800 | 10.7800 | +11.134% | 6 | 92 | -94.341% |
| 2026-07-21 | 9.5500 | 9.7000 | 9.5500 | 9.7000 | -6.731% | 5 | 90 | -93.711% |
| 2026-07-15 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.887% | 44 | 69 | -94.135% |
| 2026-07-14 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -19.575% | 3 | 66 | -94.245% |
| 2026-07-01 | 13.4500 | 13.4500 | 13.1800 | 13.1800 | -2.007% | 10 | 67 | -95.372% |
| 2026-06-29 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +2.281% | 3 | 72 | -95.465% |
| 2026-06-25 | 13.3000 | 13.3000 | 13.1500 | 13.1500 | +2.976% | 7 | 115 | -95.361% |
| 2026-06-24 | 13.1800 | 13.1800 | 12.7700 | 12.7700 | +10.563% | 45 | 117 | -95.223% |
| 2026-06-18 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +11.594% | 7 | 117 | -94.719% |
| 2026-06-17 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +3.500% | 36 | 117 | -94.106% |
| 2026-06-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.145% | 7 | 124 | -93.900% |
| 2026-06-15 | 9.9300 | 9.9300 | 9.6600 | 9.7900 | -13.286% | 17 | 124 | -93.769% |
| 2026-06-11 | 11.3500 | 11.3500 | 11.2900 | 11.2900 | -9.463% | 22 | 133 | -94.597% |
| 2026-06-09 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | +8.908% | 3 | 133 | -95.108% |
| 2026-06-08 | 11.5500 | 11.5500 | 11.4500 | 11.4500 | -6.531% | 35 | 158 | -94.672% |
| 2026-06-05 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.429% | 1 | 158 | -95.020% |
| 2026-06-04 | 11.3500 | 11.5100 | 11.3500 | 11.5100 | +10.993% | 35 | 129 | -94.700% |
| 2026-06-03 | 10.0000 | 10.3700 | 10.0000 | 10.3700 | +6.250% | 4 | 130 | -94.118% |
| 2026-06-02 | 9.2000 | 9.7600 | 9.2000 | 9.7600 | +21.848% | 5 | 130 | -93.750% |
| 2026-06-01 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +8.097% | 3 | 131 | -92.385% |
| 2026-05-29 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +0.954% | 1 | 132 | -91.768% |
| 2026-05-28 | 7.4600 | 7.5000 | 7.3400 | 7.3400 | +9.226% | 16 | 140 | -91.689% |
| 2026-05-27 | 6.7000 | 6.7200 | 6.6400 | 6.7200 | +10.164% | 5 | 139 | -90.923% |
| 2026-05-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +2.521% | 5 | 139 | -90.000% |
| 2026-05-21 | 5.8500 | 6.0700 | 5.8500 | 5.9500 | +4.938% | 77 | 139 | -89.748% |
| 2026-05-15 | 5.9200 | 5.9200 | 5.6500 | 5.6700 | +8.413% | 17 | 139 | -89.242% |
| 2026-05-14 | 5.3000 | 5.3000 | 5.2100 | 5.2300 | -11.655% | 30 | 122 | -88.337% |
| 2026-05-13 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +7.441% | 45 | 84 | -89.696% |
| 2026-05-12 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +5.962% | 3 | 81 | -88.929% |
| 2026-05-11 | 5.3800 | 5.3800 | 5.2000 | 5.2000 | -10.653% | 13 | 81 | -88.269% |
| 2026-05-07 | 5.6000 | 5.8200 | 5.6000 | 5.8200 | +5.435% | 73 | 50 | -89.519% |
| 2026-05-05 | 5.6000 | 5.6100 | 5.5200 | 5.5200 | -10.968% | 3 | 50 | -88.949% |
| 2026-05-01 | 6.1600 | 6.2000 | 6.1300 | 6.2000 | -10.015% | 30 | 22 | -90.161% |
| 2026-04-30 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -2.958% | 10 | 18 | -91.147% |
| 2026-04-29 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | +4.106% | 11 | 28 | -91.408% |
| 2026-04-27 | 6.6200 | 6.9500 | 6.6200 | 6.8200 | +7.402% | 65 | 23 | -91.056% |
| 2026-04-22 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | -7.299% | 17 | 7 | -90.394% |
| 2026-04-17 | 7.2000 | 7.2000 | 6.8500 | 6.8500 | -12.179% | 5 | 7 | -91.095% |
| 2026-04-14 | 7.5000 | 7.8000 | 7.5000 | 7.8000 | -26.761% | 3 | 4 | -92.179% |
| 2026-04-01 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 0.000% | 1 | 1 | -94.272% |