IBIT261016P00049000
IBIT Oct 16 2026 49.00 Put
optionOPRA
ExpiredOct 15, 2026
2.42USD-15.679%(-0.45)127Vol4,077OI
IBIT261016P00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.6700 | 3.6700 | 2.3100 | 2.4200 | -15.679% | 127 | 4,442 | 0.000% |
| 2026-10-14 | 2.1400 | 2.9300 | 2.0900 | 2.8700 | +45.685% | 169 | 4,552 | -15.679% |
| 2026-10-13 | 1.9400 | 2.1500 | 1.7000 | 1.9700 | -14.719% | 29 | 4,568 | +22.843% |
| 2026-10-12 | 2.5400 | 2.5400 | 2.1600 | 2.3100 | -4.938% | 62 | 4,530 | +4.762% |
| 2026-10-09 | 2.4200 | 2.4900 | 2.2600 | 2.4300 | -31.356% | 33 | 4,529 | -0.412% |
| 2026-10-08 | 2.6700 | 3.6100 | 2.4800 | 3.5400 | +63.134% | 140 | 4,547 | -31.638% |
| 2026-10-07 | 2.1700 | 2.3400 | 2.1400 | 2.1700 | +66.923% | 109 | 4,498 | +11.521% |
| 2026-10-06 | 1.0800 | 1.3300 | 1.0400 | 1.3000 | -5.109% | 463 | 4,506 | +86.154% |
| 2026-10-05 | 1.2800 | 1.5400 | 1.1000 | 1.3700 | -29.744% | 599 | 4,696 | +76.642% |
| 2026-10-02 | 1.2900 | 2.0300 | 1.2000 | 1.9500 | +10.795% | 584 | 4,469 | +24.103% |
| 2026-10-01 | 2.1400 | 2.1600 | 1.7600 | 1.7600 | -23.478% | 202 | 4,432 | +37.500% |
| 2026-09-30 | 1.7500 | 2.4400 | 1.7500 | 2.3000 | -11.538% | 564 | 4,757 | +5.217% |
| 2026-09-29 | 2.2500 | 2.6000 | 2.1400 | 2.6000 | +8.333% | 6 | 4,755 | -6.923% |
| 2026-09-28 | 2.4700 | 2.7300 | 2.2800 | 2.4000 | +2.128% | 70 | 4,762 | +0.833% |
| 2026-09-25 | 2.4300 | 2.6400 | 2.3400 | 2.3500 | +1.293% | 207 | 4,751 | +2.979% |
| 2026-09-24 | 2.4300 | 2.5500 | 2.3200 | 2.3200 | -4.918% | 23 | 4,746 | +4.310% |
| 2026-09-23 | 2.0800 | 2.5900 | 2.0800 | 2.4400 | +29.787% | 518 | 4,271 | -0.820% |
| 2026-09-22 | 2.1500 | 2.1800 | 1.8600 | 1.8800 | -3.093% | 2,454 | 2,245 | +28.723% |
| 2026-09-21 | 2.4300 | 2.4500 | 1.9000 | 1.9400 | -48.404% | 3,106 | 130 | +24.742% |
| 2026-09-18 | 4.0900 | 4.0900 | 3.7000 | 3.7600 | -37.333% | 13 | 128 | -35.638% |
| 2026-09-15 | 6.0400 | 6.1800 | 6.0000 | 6.0000 | +17.647% | 108 | 123 | -59.667% |
| 2026-09-14 | 5.2000 | 5.3400 | 5.0400 | 5.1000 | -12.521% | 54 | 124 | -52.549% |
| 2026-09-11 | 4.7500 | 5.8300 | 4.7500 | 5.8300 | +2.822% | 67 | 133 | -58.491% |
| 2026-09-10 | 5.9000 | 5.9000 | 5.6500 | 5.6700 | +10.959% | 29 | 130 | -57.319% |
| 2026-09-09 | 4.8100 | 5.1100 | 4.7900 | 5.1100 | -9.558% | 64 | 144 | -52.642% |
| 2026-09-08 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +15.542% | 3 | 142 | -57.168% |
| 2026-09-04 | 5.0100 | 5.0100 | 4.7500 | 4.8900 | +15.059% | 169 | 83 | -50.511% |
| 2026-09-03 | 4.7500 | 4.7500 | 4.2500 | 4.2500 | -29.285% | 15 | 89 | -43.059% |
| 2026-09-02 | 6.0500 | 6.1400 | 5.9800 | 6.0100 | +8.484% | 28 | 90 | -59.734% |
| 2026-09-01 | 5.3600 | 5.6000 | 5.3600 | 5.5400 | +11.694% | 3 | 89 | -56.318% |
| 2026-08-31 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +2.268% | 4 | 93 | -51.210% |
| 2026-08-27 | 4.8900 | 4.8900 | 4.7300 | 4.8500 | -11.818% | 53 | 52 | -50.103% |
| 2026-08-26 | 5.7000 | 5.7000 | 5.4900 | 5.5000 | +0.182% | 30 | 27 | -56.000% |
| 2026-08-25 | 5.5600 | 5.8500 | 5.4500 | 5.4900 | -0.903% | 27 | 4 | -55.920% |
| 2026-08-24 | 5.4000 | 5.5400 | 5.4000 | 5.5400 | -10.645% | 2 | 3 | -56.318% |
| 2026-08-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -48.675% | 1 | 2 | -60.968% |
| 2026-08-07 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -2.028% | 1 | 20 | -79.967% |
| 2026-08-06 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -6.803% | 1 | 19 | -80.373% |
| 2026-08-03 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +5.000% | 1 | 20 | -81.708% |
| 2026-07-16 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -21.201% | 1 | 20 | -80.794% |
| 2026-06-30 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | +14.788% | 1 | 21 | -84.866% |
| 2026-06-10 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | +5.932% | 1 | 20 | -82.627% |
| 2026-06-04 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +16.269% | 10 | 20 | -81.597% |
| 2026-06-02 | 10.7700 | 11.3100 | 10.7700 | 11.3100 | +27.652% | 11 | 28 | -78.603% |
| 2026-05-28 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +19.730% | 1 | 28 | -72.686% |
| 2026-05-20 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.516% | 1 | 27 | -67.297% |
| 2026-05-18 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +15.672% | 1 | 27 | -68.774% |
| 2026-05-12 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +0.450% | 3 | 24 | -63.881% |
| 2026-05-05 | 6.7200 | 6.7200 | 6.6700 | 6.6700 | -18.856% | 2 | 25 | -63.718% |
| 2026-04-30 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +1.356% | 10 | 15 | -70.560% |
| 2026-04-29 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +2.658% | 6 | 9 | -70.160% |
| 2026-04-24 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -1.250% | 1 | 8 | -69.367% |
| 2026-04-23 | 8.1000 | 8.1000 | 8.0000 | 8.0000 | -1.235% | 3 | 6 | -69.750% |
| 2026-04-17 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -36.120% | 1 | 6 | -70.123% |
| 2026-04-02 | 12.7000 | 12.7000 | 12.6800 | 12.6800 | 0.000% | 10 | 0 | -80.915% |