IBIT261120P00025000
IBIT Nov 20 2026 25.00 Put
optionOPRA
EODOct 16, 2026
0.05USD+66.667%(+0.02)4,060Vol7,880OI
IBIT261120P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | +66.667% | 4,060 | 5,072 | 0.000% |
| 2026-10-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 50 | 5,122 | +66.667% |
| 2026-10-13 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 6 | 5,124 | +25.000% |
| 2026-10-12 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 5,125 | +66.667% |
| 2026-10-09 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -33.333% | 1,301 | 5,680 | +25.000% |
| 2026-10-08 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +50.000% | 139 | 5,702 | -16.667% |
| 2026-10-07 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.000% | 173 | 5,587 | +25.000% |
| 2026-10-06 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 117 | 5,606 | +25.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | 0.000% | 367 | 5,266 | +25.000% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 342 | 5,409 | +25.000% |
| 2026-10-01 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 3 | 5,408 | +25.000% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 106 | 5,022 | 0.000% |
| 2026-09-29 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -25.000% | 15 | 5,018 | -16.667% |
| 2026-09-28 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 234 | 5,087 | -37.500% |
| 2026-09-25 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | 0.000% | 82 | 5,037 | -28.571% |
| 2026-09-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 100 | 4,939 | -28.571% |
| 2026-09-21 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -22.222% | 474 | 4,915 | -28.571% |
| 2026-09-18 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -30.769% | 595 | 4,819 | -44.444% |
| 2026-09-17 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 100 | 4,719 | -61.538% |
| 2026-09-16 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 2 | 4,718 | -64.286% |
| 2026-09-15 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 2 | 4,717 | -64.286% |
| 2026-09-11 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 52 | 4,728 | -66.667% |
| 2026-09-09 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +7.143% | 3 | 4,728 | -66.667% |
| 2026-09-08 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.000% | 3 | 4,728 | -64.286% |
| 2026-09-04 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 5 | 4,725 | -64.286% |
| 2026-09-03 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | -6.667% | 257 | 4,476 | -64.286% |
| 2026-09-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 2 | 4,474 | -66.667% |
| 2026-09-01 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +7.143% | 9 | 4,470 | -66.667% |
| 2026-08-31 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 100 | 4,570 | -64.286% |
| 2026-08-28 | 0.1600 | 0.1700 | 0.1400 | 0.1600 | +6.667% | 169 | 4,427 | -68.750% |
| 2026-08-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 172 | 4,255 | -66.667% |
| 2026-08-26 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | -5.556% | 4 | 4,252 | -70.588% |
| 2026-08-25 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | +5.882% | 150 | 4,105 | -72.222% |
| 2026-08-24 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | -10.526% | 206 | 4,100 | -70.588% |
| 2026-08-21 | 0.2000 | 0.2200 | 0.1800 | 0.1900 | -9.524% | 149 | 4,177 | -73.684% |
| 2026-08-20 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -16.000% | 147 | 4,226 | -76.190% |
| 2026-08-19 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | -16.667% | 337 | 4,114 | -80.000% |
| 2026-08-18 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -3.226% | 10 | 4,112 | -83.333% |
| 2026-08-17 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | -6.061% | 101 | 4,012 | -83.871% |
| 2026-08-14 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | +6.452% | 733 | 3,692 | -84.848% |
| 2026-08-13 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | -3.125% | 19 | 3,696 | -83.871% |
| 2026-08-12 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | -11.111% | 7 | 3,700 | -84.375% |
| 2026-08-11 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | +12.500% | 54 | 3,680 | -86.111% |
| 2026-08-10 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -3.030% | 4 | 3,678 | -84.375% |
| 2026-08-07 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -2.941% | 98 | 3,653 | -84.848% |
| 2026-08-06 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | -5.556% | 1,281 | 2,610 | -85.294% |
| 2026-08-05 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 7 | 2,610 | -86.111% |
| 2026-08-04 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -7.692% | 986 | 2,076 | -86.111% |
| 2026-08-03 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | -9.302% | 107 | 2,026 | -87.179% |
| 2026-07-31 | 0.4300 | 0.4800 | 0.4300 | 0.4300 | 0.000% | 90 | 1,957 | -88.372% |
| 2026-07-30 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | -2.273% | 64 | 1,898 | -88.372% |
| 2026-07-29 | 0.4700 | 0.4800 | 0.4300 | 0.4400 | -2.222% | 83 | 1,853 | -88.636% |
| 2026-07-28 | 0.4600 | 0.4900 | 0.4500 | 0.4500 | +7.143% | 42 | 1,853 | -88.889% |
| 2026-07-27 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | -8.696% | 36 | 1,827 | -88.095% |
| 2026-07-24 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 20 | 1,866 | -89.130% |
| 2026-07-23 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | +6.977% | 300 | 1,844 | -89.130% |
| 2026-07-22 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -6.522% | 7 | 1,844 | -88.372% |
| 2026-07-21 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 1 | 1,843 | -89.130% |
| 2026-07-20 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | -14.545% | 368 | 1,636 | -89.362% |
| 2026-07-17 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | +5.769% | 204 | 1,727 | -90.909% |
| 2026-07-16 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | +6.122% | 38 | 1,703 | -90.385% |
| 2026-07-15 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | -5.769% | 58 | 1,689 | -89.796% |
| 2026-07-14 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | -13.333% | 91 | 1,725 | -90.385% |
| 2026-07-13 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | +3.448% | 71 | 1,701 | -91.667% |
| 2026-07-10 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | -4.918% | 187 | 1,527 | -91.379% |
| 2026-07-09 | 0.6700 | 0.6700 | 0.6100 | 0.6100 | -16.438% | 47 | 1,505 | -91.803% |
| 2026-07-08 | 0.7000 | 0.7500 | 0.7000 | 0.7300 | +19.672% | 104 | 1,416 | -93.151% |
| 2026-07-07 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | -1.613% | 117 | 1,379 | -91.803% |
| 2026-07-06 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -11.429% | 39 | 1,345 | -91.935% |
| 2026-07-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -17.647% | 100 | 1,445 | -92.857% |
| 2026-07-01 | 0.8800 | 0.8800 | 0.8100 | 0.8500 | -7.609% | 366 | 1,446 | -94.118% |
| 2026-06-30 | 0.9200 | 0.9600 | 0.8900 | 0.9200 | 0.000% | 175 | 1,363 | -94.565% |
| 2026-06-29 | 0.9200 | 1.0000 | 0.9200 | 0.9200 | -3.158% | 246 | 1,364 | -94.565% |
| 2026-06-26 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -12.037% | 3 | 1,361 | -94.737% |
| 2026-06-25 | 0.9900 | 1.1600 | 0.9900 | 1.0800 | +4.854% | 79 | 1,347 | -95.370% |
| 2026-06-24 | 0.8100 | 1.0300 | 0.8000 | 1.0300 | +30.380% | 186 | 1,294 | -95.146% |
| 2026-06-23 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +11.268% | 16 | 1,283 | -93.671% |
| 2026-06-22 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | -14.458% | 17 | 1,281 | -92.958% |
| 2026-06-18 | 0.7200 | 0.8500 | 0.7200 | 0.8300 | +29.687% | 37 | 1,270 | -93.976% |
| 2026-06-17 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | +8.475% | 169 | 1,123 | -92.187% |
| 2026-06-16 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 1 | 1,123 | -91.525% |
| 2026-06-15 | 0.6500 | 0.6700 | 0.5900 | 0.6100 | -23.750% | 103 | 1,086 | -91.803% |
| 2026-06-12 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | -12.088% | 16 | 1,095 | -93.750% |
| 2026-06-11 | 0.9900 | 1.0100 | 0.9100 | 0.9100 | -9.000% | 225 | 1,114 | -94.505% |
| 2026-06-10 | 1.0800 | 1.0900 | 1.0000 | 1.0000 | -6.542% | 1,202 | 672 | -95.000% |
| 2026-06-09 | 0.9900 | 1.0700 | 0.9900 | 1.0700 | +16.304% | 33 | 686 | -95.327% |
| 2026-06-08 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -30.827% | 22 | 686 | -94.565% |
| 2026-06-05 | 1.1000 | 1.3300 | 1.1000 | 1.3300 | +41.489% | 291 | 685 | -96.241% |
| 2026-06-04 | 0.9800 | 1.0000 | 0.9100 | 0.9400 | +9.302% | 278 | 438 | -94.681% |
| 2026-06-03 | 0.8100 | 0.8800 | 0.7800 | 0.8600 | +8.861% | 78 | 471 | -94.186% |
| 2026-06-02 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | +27.419% | 2 | 469 | -93.671% |
| 2026-06-01 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +8.772% | 6 | 469 | -91.935% |
| 2026-05-29 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -1.724% | 6 | 467 | -91.228% |
| 2026-05-28 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -1.695% | 1 | 466 | -91.379% |
| 2026-05-27 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | +13.462% | 39 | 440 | -91.525% |
| 2026-05-26 | 0.6100 | 0.6100 | 0.5200 | 0.5200 | -10.345% | 2 | 440 | -90.385% |
| 2026-05-22 | 0.5400 | 0.6000 | 0.5400 | 0.5800 | +1.754% | 43 | 419 | -91.379% |
| 2026-05-21 | 0.5700 | 0.5900 | 0.5700 | 0.5700 | 0.000% | 21 | 419 | -91.228% |
| 2026-05-14 | 0.5600 | 0.6000 | 0.5600 | 0.5700 | -5.000% | 9 | 417 | -91.228% |
| 2026-05-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +1.695% | 1 | 417 | -91.667% |
| 2026-05-11 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -4.839% | 1 | 416 | -91.525% |
| 2026-05-08 | 0.6200 | 0.6400 | 0.5900 | 0.6200 | -8.824% | 94 | 416 | -91.935% |
| 2026-05-07 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +9.677% | 1 | 420 | -92.647% |
| 2026-05-06 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | -3.125% | 9 | 421 | -91.935% |
| 2026-05-05 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -21.951% | 4 | 421 | -92.187% |
| 2026-04-28 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -1.205% | 2 | 419 | -93.902% |
| 2026-04-17 | 0.8000 | 0.8500 | 0.8000 | 0.8300 | -9.783% | 303 | 419 | -93.976% |
| 2026-04-16 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -2.128% | 1 | 159 | -94.565% |
| 2026-04-15 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | +1.075% | 52 | 159 | -94.681% |
| 2026-04-14 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -20.513% | 2 | 126 | -94.624% |
| 2026-04-09 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -0.847% | 1 | 124 | -95.726% |
| 2026-04-08 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -13.235% | 45 | 124 | -95.763% |
| 2026-04-06 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -12.258% | 65 | 79 | -96.324% |
| 2026-04-01 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | -13.408% | 10 | 14 | -96.774% |
| 2026-03-27 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +22.603% | 4 | 4 | -97.207% |
| 2026-03-25 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.000% | 1 | 1 | -96.575% |