IBIT261120P00022000
IBIT Nov 20 2026 22.00 Put
optionOPRA
EODOct 9, 2026
0.03USD+50.000%(+0.01)6Vol1,412OI
IBIT261120P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 6 | 1,412 | 0.000% |
| 2026-10-07 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 14 | 1,402 | +50.000% |
| 2026-10-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 2 | 1,402 | +50.000% |
| 2026-10-05 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 100 | 1,342 | 0.000% |
| 2026-10-02 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 10 | 1,342 | 0.000% |
| 2026-09-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 116 | 1,226 | -40.000% |
| 2026-09-25 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 61 | 1,230 | -25.000% |
| 2026-09-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 1,231 | -25.000% |
| 2026-09-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 2 | 1,231 | -40.000% |
| 2026-09-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 4 | 1,235 | -70.000% |
| 2026-09-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 2 | 1,234 | -70.000% |
| 2026-09-15 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 600 | 634 | -72.727% |
| 2026-09-14 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | -9.091% | 26 | 609 | -70.000% |
| 2026-09-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 15 | 594 | -72.727% |
| 2026-09-10 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 455 | 147 | -75.000% |
| 2026-09-04 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 10 | 137 | -72.727% |
| 2026-09-03 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 5 | 137 | -72.727% |
| 2026-09-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 137 | -75.000% |
| 2026-08-31 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 136 | -75.000% |
| 2026-08-24 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -13.333% | 32 | 112 | -76.923% |
| 2026-08-21 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | -11.765% | 21 | 96 | -80.000% |
| 2026-08-19 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | -19.048% | 11 | 91 | -82.353% |
| 2026-08-17 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 5 | 92 | -85.714% |
| 2026-08-11 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 1 | 91 | -86.364% |
| 2026-08-06 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 4 | 91 | -86.957% |
| 2026-08-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 1 | 91 | -88.889% |
| 2026-07-30 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 1 | 90 | -89.655% |
| 2026-07-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 1 | 89 | -90.000% |
| 2026-07-22 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +6.897% | 2 | 95 | -90.323% |
| 2026-07-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 5 | 90 | -89.655% |
| 2026-07-20 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -13.889% | 6 | 84 | -90.323% |
| 2026-07-17 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.091% | 1 | 84 | -91.667% |
| 2026-07-14 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 1 | 83 | -90.909% |
| 2026-07-07 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 1 | 83 | -92.105% |
| 2026-07-06 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | -6.667% | 9 | 76 | -92.857% |
| 2026-07-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -11.765% | 1 | 76 | -93.333% |
| 2026-07-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -8.929% | 10 | 85 | -94.118% |
| 2026-06-30 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -17.647% | 1 | 85 | -94.643% |
| 2026-06-26 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.000% | 1 | 85 | -95.588% |
| 2026-06-25 | 0.7600 | 0.7600 | 0.6800 | 0.6800 | +3.030% | 2 | 84 | -95.588% |
| 2026-06-24 | 0.5100 | 0.6600 | 0.5100 | 0.6600 | +29.412% | 6 | 78 | -95.455% |
| 2026-06-23 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | +15.909% | 35 | 47 | -94.118% |
| 2026-06-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -20.000% | 1 | 48 | -93.182% |
| 2026-06-18 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +27.907% | 1 | 47 | -94.545% |
| 2026-06-17 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | +4.878% | 3 | 47 | -93.023% |
| 2026-06-16 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +7.895% | 1 | 47 | -92.683% |
| 2026-06-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -25.490% | 1 | 47 | -92.105% |
| 2026-06-12 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | -17.742% | 21 | 26 | -94.118% |
| 2026-06-11 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -8.824% | 1 | 27 | -95.161% |
| 2026-06-10 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +13.333% | 1 | 26 | -95.588% |
| 2026-06-04 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 1 | 25 | -95.000% |
| 2026-06-03 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | +31.818% | 10 | 24 | -94.828% |
| 2026-05-27 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +7.317% | 3 | 21 | -93.182% |
| 2026-05-26 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 1 | 21 | -92.683% |
| 2026-05-22 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 1 | 20 | -93.023% |
| 2026-05-08 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 5 | 15 | -93.182% |
| 2026-05-07 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -10.417% | 1 | 16 | -93.023% |
| 2026-05-06 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 1 | 15 | -93.750% |
| 2026-05-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -47.959% | 10 | 5 | -94.118% |
| 2026-04-07 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.000% | 5 | 5 | -96.939% |