IBIT261016P00055000
IBIT Oct 16 2026 55.00 Put
optionOPRA
ExpiredOct 14, 2026
8.84USD+12.041%(+0.95)2Vol0OI
IBIT261016P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.8300 | 8.8400 | 8.8300 | 8.8400 | +12.041% | 2 | 1 | 0.000% |
| 2026-10-13 | 7.9000 | 7.9500 | 7.8600 | 7.8900 | -4.940% | 14 | 0 | +12.041% |
| 2026-10-08 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +3.750% | 4 | 1 | +6.506% |
| 2026-10-07 | 7.9500 | 8.1900 | 7.7400 | 8.0000 | +23.457% | 41 | 41 | +10.500% |
| 2026-10-06 | 6.2500 | 6.4800 | 6.0400 | 6.4800 | -5.124% | 5 | 37 | +36.420% |
| 2026-10-02 | 6.8500 | 6.8900 | 6.7500 | 6.8300 | -2.429% | 52 | 31 | +29.429% |
| 2026-10-01 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -2.098% | 21 | 32 | +26.286% |
| 2026-09-30 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -5.921% | 5 | 27 | +23.636% |
| 2026-09-28 | 7.5700 | 7.6900 | 7.5600 | 7.6000 | +1.877% | 22 | 28 | +16.316% |
| 2026-09-25 | 7.4500 | 7.4600 | 7.4500 | 7.4600 | +1.497% | 2 | 26 | +18.499% |
| 2026-09-24 | 7.2900 | 7.3500 | 7.2900 | 7.3500 | +0.823% | 2 | 27 | +20.272% |
| 2026-09-23 | 7.4300 | 7.4300 | 7.2400 | 7.2900 | +15.714% | 16 | 16 | +21.262% |
| 2026-09-21 | 6.9100 | 6.9100 | 6.3000 | 6.3000 | -31.522% | 46 | 5 | +40.317% |
| 2026-09-18 | 9.3500 | 9.3500 | 9.1600 | 9.2000 | -21.902% | 51 | 0 | -3.913% |
| 2026-09-17 | 11.6700 | 11.8400 | 11.5500 | 11.7800 | -1.257% | 34 | 22 | -24.958% |
| 2026-09-16 | 12.1500 | 12.2300 | 11.9300 | 11.9300 | +14.712% | 83 | 35 | -25.901% |
| 2026-09-14 | 10.6400 | 10.6800 | 10.3700 | 10.4000 | -1.328% | 44 | 45 | -15.000% |
| 2026-09-11 | 10.6100 | 10.6100 | 10.5200 | 10.5400 | -1.953% | 16 | 44 | -16.129% |
| 2026-09-09 | 10.3100 | 10.7500 | 10.1800 | 10.7500 | +0.467% | 44 | 36 | -17.767% |
| 2026-09-08 | 10.6400 | 10.7500 | 10.5300 | 10.7000 | +5.419% | 41 | 34 | -17.383% |
| 2026-09-04 | 10.2500 | 10.2500 | 10.1400 | 10.1500 | +6.842% | 55 | 33 | -12.906% |
| 2026-09-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.946% | 1 | 32 | -6.947% |
| 2026-08-28 | 10.3000 | 10.3200 | 10.2900 | 10.3200 | +3.614% | 4 | 28 | -14.341% |
| 2026-08-27 | 9.8700 | 10.1000 | 9.8600 | 9.9600 | -6.038% | 52 | 5 | -11.245% |
| 2026-08-25 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -0.563% | 1 | 4 | -16.604% |
| 2026-08-24 | 10.4500 | 10.6600 | 10.4500 | 10.6600 | -9.584% | 2 | 2 | -17.073% |
| 2026-08-21 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | -15.786% | 1 | 2 | -25.021% |
| 2026-08-20 | 14.1000 | 14.1000 | 14.0000 | 14.0000 | -26.778% | 3 | 0 | -36.857% |
| 2026-08-12 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | +3.407% | 1 | 1 | -53.766% |
| 2026-08-06 | 18.4900 | 18.4900 | 18.4900 | 18.4900 | -0.964% | 1 | 2 | -52.190% |
| 2026-07-24 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | +2.301% | 2 | 2 | -52.651% |
| 2026-07-23 | 18.0500 | 18.2500 | 18.0500 | 18.2500 | +0.996% | 1,940 | 644 | -51.562% |
| 2026-07-20 | 18.0500 | 18.0700 | 18.0500 | 18.0700 | -9.196% | 18 | 645 | -51.079% |
| 2026-07-13 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +5.851% | 968 | 645 | -55.578% |
| 2026-07-10 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -3.242% | 968 | 645 | -52.979% |
| 2026-07-09 | 19.1500 | 19.4300 | 19.1500 | 19.4300 | +2.804% | 1,923 | 645 | -54.503% |
| 2026-07-06 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -4.642% | 30 | 675 | -53.228% |
| 2026-07-02 | 20.0000 | 20.0000 | 19.8200 | 19.8200 | -5.843% | 1,013 | 675 | -55.399% |
| 2026-07-01 | 21.2400 | 21.2500 | 20.7500 | 21.0500 | -0.237% | 2,024 | 675 | -58.005% |
| 2026-06-26 | 21.4000 | 21.5900 | 21.1000 | 21.1000 | -1.632% | 2,036 | 675 | -58.104% |
| 2026-06-25 | 21.6000 | 21.6000 | 21.4500 | 21.4500 | +0.941% | 1,150 | 675 | -58.788% |
| 2026-06-24 | 21.2100 | 21.2500 | 21.2100 | 21.2500 | +13.333% | 46 | 678 | -58.400% |
| 2026-06-18 | 18.8000 | 18.8000 | 18.7500 | 18.7500 | +4.109% | 2 | 697 | -52.853% |
| 2026-06-17 | 18.0000 | 18.0100 | 18.0000 | 18.0100 | +6.128% | 7 | 879 | -50.916% |
| 2026-06-15 | 16.9900 | 16.9900 | 16.9700 | 16.9700 | -10.212% | 5 | 1,690 | -47.908% |
| 2026-06-12 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -3.374% | 18 | 1,708 | -53.228% |
| 2026-06-11 | 19.3500 | 19.5600 | 19.3500 | 19.5600 | -0.912% | 19 | 1,691 | -54.806% |
| 2026-06-10 | 19.7500 | 19.7500 | 19.7400 | 19.7400 | -1.349% | 6 | 1,700 | -55.218% |
| 2026-06-09 | 20.0100 | 20.0100 | 20.0100 | 20.0100 | +4.929% | 1 | 1,701 | -55.822% |
| 2026-06-08 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -6.839% | 3 | 1,701 | -53.644% |
| 2026-06-05 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | +7.285% | 1 | 1,702 | -56.815% |
| 2026-06-04 | 19.2500 | 19.2500 | 19.0800 | 19.0800 | +10.417% | 2 | 1,778 | -53.669% |
| 2026-06-03 | 17.2700 | 17.2800 | 17.2700 | 17.2800 | +7.130% | 2 | 1,778 | -48.843% |
| 2026-06-02 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | +9.579% | 2 | 1,780 | -45.195% |
| 2026-06-01 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | +6.358% | 2 | 1,782 | -39.946% |
| 2026-05-29 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | -2.191% | 1 | 1,783 | -36.127% |
| 2026-05-28 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +8.679% | 4 | 1,787 | -37.527% |
| 2026-05-27 | 12.9500 | 13.0400 | 12.9500 | 13.0200 | +10.714% | 7 | 1,792 | -32.104% |
| 2026-05-21 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -4.390% | 1 | 1,793 | -24.830% |
| 2026-05-19 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -1.363% | 1 | 1,792 | -28.130% |
| 2026-05-18 | 12.2000 | 12.4700 | 12.2000 | 12.4700 | +9.675% | 5 | 1,796 | -29.110% |
| 2026-05-13 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +4.793% | 45 | 1,775 | -22.252% |
| 2026-05-12 | 10.8100 | 10.8500 | 10.8100 | 10.8500 | -0.459% | 4 | 1,779 | -18.525% |
| 2026-05-08 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -2.592% | 2 | 1,781 | -18.899% |
| 2026-05-07 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +6.877% | 45 | 1,736 | -21.001% |
| 2026-05-06 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -2.786% | 10 | 1,726 | -15.568% |
| 2026-05-05 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -9.267% | 2 | 1,724 | -17.920% |
| 2026-05-01 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -6.166% | 2 | 1,723 | -25.527% |
| 2026-04-30 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +0.238% | 1 | 1,723 | -30.119% |
| 2026-04-27 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | +6.949% | 2 | 1,723 | -29.952% |
| 2026-04-22 | 12.0600 | 12.0600 | 11.8000 | 11.8000 | -12.268% | 67 | 1,779 | -25.085% |
| 2026-04-20 | 13.4600 | 13.4600 | 13.4500 | 13.4500 | -0.738% | 2 | 1,781 | -34.275% |
| 2026-04-14 | 13.4000 | 13.5500 | 13.4000 | 13.5500 | -12.184% | 2 | 1,781 | -34.760% |
| 2026-04-13 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | +3.073% | 1 | 1,781 | -42.709% |
| 2026-04-09 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | -7.478% | 35 | 1,781 | -40.949% |
| 2026-04-06 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | -5.930% | 1 | 1,816 | -45.365% |
| 2026-04-01 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -3.641% | 1 | 1,816 | -48.605% |
| 2026-03-30 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +5.684% | 10 | 1,816 | -50.476% |
| 2026-03-19 | 16.7000 | 16.8900 | 16.7000 | 16.8900 | +13.356% | 2 | 1,821 | -47.661% |
| 2026-03-17 | 14.9200 | 14.9200 | 14.9000 | 14.9000 | -8.025% | 5 | 1,821 | -40.671% |
| 2026-03-13 | 15.4200 | 16.2000 | 15.4200 | 16.2000 | -0.917% | 2 | 1,825 | -45.432% |
| 2026-03-11 | 16.5100 | 16.5100 | 16.3500 | 16.3500 | -4.330% | 2 | 1,824 | -45.933% |
| 2026-03-09 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | +8.508% | 12 | 1,824 | -48.274% |
| 2026-03-05 | 15.7500 | 15.7500 | 15.7400 | 15.7500 | -0.316% | 14 | 1,918 | -43.873% |
| 2026-03-04 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -6.840% | 4 | 1,915 | -44.051% |
| 2026-03-02 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | -8.817% | 3 | 1,919 | -47.877% |
| 2026-02-27 | 18.2700 | 18.6000 | 18.2400 | 18.6000 | +4.494% | 4 | 1,919 | -52.473% |
| 2026-02-25 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -8.951% | 1 | 1,920 | -50.337% |
| 2026-02-24 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +3.549% | 1 | 1,920 | -54.783% |
| 2026-02-23 | 18.9800 | 18.9800 | 18.8800 | 18.8800 | +5.181% | 2 | 1,919 | -53.178% |
| 2026-02-20 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -2.657% | 100 | 1,918 | -50.752% |
| 2026-02-18 | 17.9300 | 18.4400 | 17.9300 | 18.4400 | +8.152% | 2 | 1,927 | -52.061% |
| 2026-02-13 | 17.0000 | 17.0500 | 17.0000 | 17.0500 | -8.383% | 5 | 1,922 | -48.152% |
| 2026-02-12 | 17.7300 | 18.6100 | 17.7300 | 18.6100 | +1.417% | 4 | 1,922 | -52.499% |
| 2026-02-11 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +6.686% | 4 | 1,923 | -51.826% |
| 2026-02-10 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +2.017% | 2 | 1,920 | -48.605% |
| 2026-02-09 | 17.1300 | 17.1300 | 16.8600 | 16.8600 | +3.436% | 2 | 1,918 | -47.568% |
| 2026-02-06 | 17.7200 | 17.7200 | 16.3000 | 16.3000 | -18.825% | 57 | 1,916 | -45.767% |
| 2026-02-05 | 16.8400 | 20.6300 | 16.8200 | 20.0800 | +27.573% | 35 | 1,859 | -55.976% |
| 2026-02-04 | 14.8900 | 16.0000 | 14.8900 | 15.7400 | +5.144% | 28 | 1,865 | -43.837% |
| 2026-02-03 | 14.1200 | 15.2800 | 14.1200 | 14.9700 | +12.981% | 56 | 1,856 | -40.949% |
| 2026-02-02 | 13.6000 | 13.6500 | 13.0700 | 13.2500 | +14.918% | 106 | 1,854 | -33.283% |
| 2026-01-30 | 12.0000 | 12.0000 | 11.5300 | 11.5300 | -0.260% | 3 | 1,803 | -23.330% |
| 2026-01-29 | 10.8500 | 11.6500 | 10.8500 | 11.5600 | +17.360% | 65 | 1,801 | -23.529% |
| 2026-01-28 | 9.8800 | 9.8800 | 9.7000 | 9.8500 | -1.795% | 4 | 1,955 | -10.254% |
| 2026-01-27 | 10.0000 | 10.2200 | 10.0000 | 10.0300 | -2.337% | 5 | 1,953 | -11.864% |
| 2026-01-26 | 10.2600 | 10.2700 | 10.2600 | 10.2700 | +6.205% | 2 | 1,950 | -13.924% |
| 2026-01-23 | 9.8000 | 9.8000 | 9.6700 | 9.6700 | -2.126% | 6 | 1,950 | -8.583% |
| 2026-01-22 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -4.449% | 11 | 1,947 | -10.526% |
| 2026-01-21 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +5.510% | 1 | 1,950 | -14.507% |
| 2026-01-20 | 9.4000 | 9.8000 | 9.3500 | 9.8000 | +17.788% | 39 | 1,949 | -9.796% |
| 2026-01-16 | 8.4000 | 8.4700 | 8.3200 | 8.3200 | -0.359% | 42 | 1,948 | +6.250% |
| 2026-01-15 | 8.2200 | 8.3500 | 8.1000 | 8.3500 | +5.031% | 173 | 1,948 | +5.868% |
| 2026-01-14 | 8.2400 | 8.2400 | 7.9100 | 7.9500 | -6.360% | 384 | 1,980 | +11.195% |
| 2026-01-13 | 8.7500 | 8.7500 | 8.4900 | 8.4900 | -10.064% | 19 | 2,243 | +4.122% |
| 2026-01-12 | 9.7300 | 9.7300 | 9.4400 | 9.4400 | -3.179% | 2 | 2,226 | -6.356% |
| 2026-01-09 | 9.8500 | 9.8500 | 9.7500 | 9.7500 | +0.103% | 330 | 2,227 | -9.333% |
| 2026-01-07 | 9.7300 | 9.7400 | 9.7300 | 9.7400 | +7.033% | 2 | 1,954 | -9.240% |
| 2026-01-06 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 1 | 1,954 | -2.857% |
| 2026-01-05 | 9.1400 | 9.1600 | 8.9000 | 9.0000 | -10.269% | 385 | 2,176 | -1.778% |
| 2026-01-02 | 10.3500 | 10.3500 | 9.8800 | 10.0300 | -6.698% | 332 | 2,176 | -11.864% |
| 2025-12-31 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -1.467% | 1 | 1,846 | -17.767% |
| 2025-12-29 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +0.184% | 1 | 1,846 | -18.973% |
| 2025-12-26 | 11.0700 | 11.0700 | 10.8900 | 10.8900 | -1.448% | 9 | 1,847 | -18.825% |
| 2025-12-23 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +1.005% | 3 | 1,842 | -20.000% |
| 2025-12-22 | 10.4500 | 10.9400 | 10.4500 | 10.9400 | -0.545% | 4 | 1,842 | -19.196% |
| 2025-12-19 | 11.2500 | 11.2500 | 11.0000 | 11.0000 | +0.548% | 6 | 1,841 | -19.636% |
| 2025-12-18 | 10.9500 | 10.9500 | 10.9400 | 10.9400 | -4.371% | 30 | 1,835 | -19.196% |
| 2025-12-17 | 10.8900 | 11.4400 | 10.8900 | 11.4400 | +1.599% | 2 | 1,815 | -22.727% |
| 2025-12-16 | 11.1600 | 11.2600 | 11.1600 | 11.2600 | -3.761% | 46 | 1,814 | -21.492% |
| 2025-12-15 | 11.0500 | 11.7800 | 11.0500 | 11.7000 | +10.900% | 32 | 1,814 | -24.444% |
| 2025-12-12 | 10.6500 | 10.6500 | 10.4700 | 10.5500 | +2.427% | 20 | 1,807 | -16.209% |
| 2025-12-11 | 10.7400 | 10.8600 | 10.3000 | 10.3000 | +0.980% | 38 | 1,807 | -14.175% |
| 2025-12-10 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.764% | 1 | 1,806 | -13.333% |
| 2025-12-09 | 10.2000 | 10.2000 | 9.8300 | 9.8300 | -9.401% | 35 | 1,806 | -10.071% |
| 2025-12-08 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +5.136% | 1 | 1,806 | -18.525% |
| 2025-12-04 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -0.769% | 1 | 1,806 | -14.341% |
| 2025-12-03 | 10.3500 | 10.4000 | 10.3500 | 10.4000 | -2.347% | 5 | 1,805 | -15.000% |
| 2025-12-02 | 10.9300 | 10.9900 | 10.6000 | 10.6500 | -14.389% | 12 | 1,810 | -16.995% |
| 2025-12-01 | 12.5900 | 12.6700 | 12.4400 | 12.4400 | +15.185% | 16 | 1,808 | -28.939% |
| 2025-11-28 | 10.6700 | 10.8000 | 10.6700 | 10.8000 | -5.346% | 2 | 1,793 | -18.148% |
| 2025-11-26 | 12.1100 | 12.1900 | 11.4100 | 11.4100 | -8.574% | 18 | 1,792 | -22.524% |
| 2025-11-25 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | +7.124% | 5 | 1,792 | -29.167% |
| 2025-11-24 | 11.9000 | 11.9000 | 11.6500 | 11.6500 | -8.627% | 3 | 1,787 | -24.120% |
| 2025-11-21 | 12.9200 | 13.6500 | 12.7500 | 12.7500 | +4.508% | 103 | 1,785 | -30.667% |
| 2025-11-20 | 11.2000 | 12.2000 | 11.2000 | 12.2000 | +6.457% | 3 | 1,684 | -27.541% |
| 2025-11-19 | 11.3000 | 11.4600 | 11.2900 | 11.4600 | +8.113% | 3 | 1,682 | -22.862% |
| 2025-11-18 | 11.2000 | 11.2000 | 10.4900 | 10.6000 | -2.841% | 18 | 1,679 | -16.604% |
| 2025-11-17 | 10.3800 | 10.9600 | 10.2000 | 10.9100 | 0.000% | 1,670 | 1,662 | -18.973% |