IBIT261016P00048000
IBIT Oct 16 2026 48.00 Put
optionOPRA
ExpiredOct 15, 2026
1.43USD-18.750%(-0.33)302Vol8,434OI
IBIT261016P00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.6900 | 2.6900 | 1.3200 | 1.4300 | -18.750% | 302 | 8,576 | 0.000% |
| 2026-10-14 | 1.2500 | 1.9900 | 1.2300 | 1.7600 | +55.752% | 936 | 8,497 | -18.750% |
| 2026-10-13 | 1.1000 | 1.2700 | 0.9500 | 1.1300 | -14.394% | 187 | 8,551 | +26.549% |
| 2026-10-12 | 1.5900 | 1.5900 | 1.3200 | 1.3200 | -22.353% | 76 | 8,544 | +8.333% |
| 2026-10-09 | 1.5100 | 1.7100 | 1.4000 | 1.7000 | -15.423% | 560 | 8,506 | -15.882% |
| 2026-10-08 | 1.8500 | 2.6000 | 1.6500 | 2.0100 | +43.571% | 852 | 8,497 | -28.856% |
| 2026-10-07 | 1.4100 | 1.6100 | 1.3600 | 1.4000 | +75.000% | 3,419 | 11,192 | +2.143% |
| 2026-10-06 | 0.6700 | 0.8500 | 0.6100 | 0.8000 | -3.614% | 393 | 11,198 | +78.750% |
| 2026-10-05 | 0.8700 | 1.0000 | 0.6700 | 0.8300 | -34.646% | 656 | 11,078 | +72.289% |
| 2026-10-02 | 0.8600 | 1.3900 | 0.8000 | 1.2700 | -5.926% | 6,226 | 6,159 | +12.598% |
| 2026-10-01 | 1.7300 | 1.7300 | 1.2400 | 1.3500 | -18.675% | 2,982 | 4,444 | +5.926% |
| 2026-09-30 | 1.2700 | 1.8000 | 1.2300 | 1.6600 | -5.143% | 729 | 4,219 | -13.855% |
| 2026-09-29 | 1.5600 | 1.9900 | 1.5100 | 1.7500 | -4.891% | 611 | 4,157 | -18.286% |
| 2026-09-28 | 1.8900 | 2.1800 | 1.6300 | 1.8400 | +5.143% | 346 | 4,332 | -22.283% |
| 2026-09-25 | 1.8100 | 2.0200 | 1.7200 | 1.7500 | +3.550% | 490 | 4,307 | -18.286% |
| 2026-09-24 | 1.9700 | 2.0300 | 1.6700 | 1.6900 | -9.626% | 726 | 3,958 | -15.385% |
| 2026-09-23 | 1.5200 | 2.1000 | 1.4700 | 1.8700 | +26.351% | 978 | 3,880 | -23.529% |
| 2026-09-22 | 1.6600 | 1.6700 | 1.4000 | 1.4800 | 0.000% | 766 | 3,724 | -3.378% |
| 2026-09-21 | 1.9100 | 1.9200 | 1.4400 | 1.4800 | -50.168% | 4,469 | 709 | -3.378% |
| 2026-09-18 | 3.4400 | 3.4600 | 2.9400 | 2.9700 | -38.763% | 308 | 648 | -51.852% |
| 2026-09-17 | 5.0500 | 5.1300 | 4.7500 | 4.8500 | -10.846% | 84 | 645 | -70.515% |
| 2026-09-16 | 5.3500 | 5.4800 | 5.3500 | 5.4400 | +5.019% | 23 | 661 | -73.713% |
| 2026-09-15 | 5.0000 | 5.3000 | 5.0000 | 5.1800 | +26.341% | 9 | 653 | -72.394% |
| 2026-09-14 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | -14.583% | 3 | 653 | -65.122% |
| 2026-09-11 | 4.0000 | 4.8000 | 4.0000 | 4.8000 | -4.950% | 10 | 647 | -70.208% |
| 2026-09-10 | 4.9500 | 5.0500 | 4.9500 | 5.0500 | +13.483% | 9 | 645 | -71.683% |
| 2026-09-09 | 4.1000 | 4.4500 | 4.1000 | 4.4500 | 0.000% | 8 | 645 | -67.865% |
| 2026-09-08 | 4.6300 | 4.6300 | 4.4000 | 4.4500 | +9.877% | 17 | 643 | -67.865% |
| 2026-09-04 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +16.715% | 1 | 651 | -64.691% |
| 2026-09-03 | 4.4200 | 4.4200 | 3.4700 | 3.4700 | -33.269% | 38 | 639 | -58.790% |
| 2026-09-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.761% | 1 | 639 | -72.500% |
| 2026-09-01 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +22.249% | 1 | 639 | -72.016% |
| 2026-08-31 | 4.5800 | 4.5800 | 4.1800 | 4.1800 | -15.556% | 15 | 644 | -65.789% |
| 2026-08-28 | 4.2700 | 4.9500 | 4.1500 | 4.9500 | +17.857% | 216 | 554 | -71.111% |
| 2026-08-27 | 4.4700 | 4.4700 | 4.0500 | 4.2000 | -11.579% | 51 | 546 | -65.952% |
| 2026-08-26 | 5.0100 | 5.1000 | 4.7000 | 4.7500 | -0.628% | 28 | 546 | -69.895% |
| 2026-08-25 | 4.8000 | 5.0000 | 4.7500 | 4.7800 | +2.796% | 36 | 520 | -70.084% |
| 2026-08-24 | 4.9700 | 4.9700 | 4.6500 | 4.6500 | -17.699% | 469 | 58 | -69.247% |
| 2026-08-21 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -23.129% | 1 | 57 | -74.690% |
| 2026-08-20 | 7.9200 | 7.9200 | 7.3500 | 7.3500 | -21.642% | 23 | 35 | -80.544% |
| 2026-08-19 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -19.623% | 7 | 35 | -84.755% |
| 2026-08-18 | 11.7000 | 11.7000 | 11.6700 | 11.6700 | -3.554% | 20 | 41 | -87.746% |
| 2026-08-12 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.833% | 2 | 42 | -88.182% |
| 2026-08-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.667% | 1 | 59 | -88.083% |
| 2026-08-05 | 11.2500 | 11.2600 | 11.2500 | 11.2500 | -7.787% | 47 | 76 | -87.289% |
| 2026-07-31 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +5.719% | 1 | 75 | -88.279% |
| 2026-07-29 | 12.0000 | 12.0000 | 11.5400 | 11.5400 | +11.713% | 47 | 34 | -87.608% |
| 2026-07-21 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -9.386% | 1 | 33 | -86.157% |
| 2026-07-20 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.394% | 1 | 33 | -87.456% |
| 2026-07-14 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +2.205% | 4 | 33 | -88.133% |
| 2026-07-10 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | -15.786% | 1 | 34 | -87.871% |
| 2026-07-01 | 14.1400 | 14.1400 | 14.0000 | 14.0000 | -5.914% | 15 | 45 | -89.786% |
| 2026-06-30 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | +2.621% | 20 | 65 | -90.390% |
| 2026-06-25 | 14.3800 | 14.5000 | 14.3800 | 14.5000 | +2.113% | 2 | 66 | -90.138% |
| 2026-06-24 | 12.9300 | 14.2000 | 12.9300 | 14.2000 | +11.811% | 3 | 64 | -89.930% |
| 2026-06-23 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -1.855% | 1 | 63 | -88.740% |
| 2026-06-11 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -1.597% | 4 | 63 | -88.949% |
| 2026-06-10 | 13.2100 | 13.2100 | 13.1500 | 13.1500 | +7.259% | 30 | 34 | -89.125% |
| 2026-06-08 | 12.4000 | 12.4000 | 12.2600 | 12.2600 | -11.480% | 2 | 35 | -88.336% |
| 2026-06-05 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +13.804% | 1 | 36 | -89.675% |
| 2026-06-04 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | +81.642% | 10 | 27 | -88.250% |
| 2026-05-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +6.688% | 5 | 22 | -78.657% |
| 2026-05-15 | 6.3100 | 6.3800 | 6.2200 | 6.2800 | +8.463% | 32 | 21 | -77.229% |
| 2026-05-14 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -8.675% | 1 | 21 | -75.302% |
| 2026-05-13 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +4.967% | 1 | 21 | -77.445% |
| 2026-05-12 | 6.0800 | 6.0900 | 6.0400 | 6.0400 | +5.779% | 8 | 21 | -76.325% |
| 2026-05-11 | 5.8000 | 5.8000 | 5.6900 | 5.7100 | -10.220% | 30 | 21 | -74.956% |
| 2026-05-08 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +1.435% | 1 | 21 | -77.516% |
| 2026-05-07 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -13.636% | 20 | 3 | -77.193% |
| 2026-04-24 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -7.398% | 1 | 2 | -80.303% |
| 2026-04-17 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -29.306% | 1 | 2 | -81.760% |
| 2026-04-01 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | 0.000% | 1 | 1 | -87.106% |