IBIT261120P00026000
IBIT Nov 20 2026 26.00 Put
optionOPRA
EODOct 16, 2026
0.06USD+20.000%(+0.01)10Vol844OI
IBIT261120P00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 10 | 834 | 0.000% |
| 2026-10-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 834 | +20.000% |
| 2026-10-08 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 1 | 835 | 0.000% |
| 2026-10-06 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | -20.000% | 74 | 783 | +50.000% |
| 2026-10-02 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 149 | 756 | +20.000% |
| 2026-09-29 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 2 | 757 | 0.000% |
| 2026-09-25 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.000% | 60 | 786 | -25.000% |
| 2026-09-23 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 786 | -25.000% |
| 2026-09-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 2 | 788 | -14.286% |
| 2026-09-21 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -46.667% | 1 | 789 | -25.000% |
| 2026-09-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 52 | 737 | -60.000% |
| 2026-09-16 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.000% | 370 | 488 | -62.500% |
| 2026-09-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 1 | 487 | -62.500% |
| 2026-09-11 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 488 | -62.500% |
| 2026-09-08 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | +6.250% | 16 | 498 | -64.706% |
| 2026-09-03 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 2 | 496 | -62.500% |
| 2026-09-01 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 18 | 493 | -64.706% |
| 2026-08-31 | 0.1600 | 0.1800 | 0.1500 | 0.1800 | 0.000% | 8 | 491 | -66.667% |
| 2026-08-28 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 40 | 467 | -66.667% |
| 2026-08-27 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -5.882% | 64 | 496 | -62.500% |
| 2026-08-26 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 10 | 496 | -64.706% |
| 2026-08-24 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 60 | 436 | -68.421% |
| 2026-08-21 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | -4.348% | 31 | 567 | -72.727% |
| 2026-08-20 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -17.857% | 174 | 612 | -73.913% |
| 2026-08-19 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | -24.324% | 37 | 580 | -78.571% |
| 2026-08-18 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | +5.714% | 89 | 527 | -83.784% |
| 2026-08-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 40 | 527 | -82.857% |
| 2026-08-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 26 | 516 | -83.784% |
| 2026-08-12 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -9.756% | 132 | 386 | -83.784% |
| 2026-08-11 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 14 | 372 | -85.366% |
| 2026-08-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 2 | 370 | -85.000% |
| 2026-08-05 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -4.762% | 90 | 371 | -85.000% |
| 2026-08-04 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -8.696% | 80 | 348 | -85.714% |
| 2026-08-03 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -13.208% | 405 | 481 | -86.957% |
| 2026-07-31 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | +1.923% | 85 | 396 | -88.679% |
| 2026-07-30 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -7.143% | 2 | 394 | -88.462% |
| 2026-07-28 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +12.000% | 100 | 314 | -89.286% |
| 2026-07-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 155 | 282 | -88.000% |
| 2026-07-24 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 55 | 270 | -89.091% |
| 2026-07-23 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +5.882% | 1 | 269 | -88.889% |
| 2026-07-21 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 2 | 297 | -88.235% |
| 2026-07-20 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -14.286% | 4 | 293 | -88.889% |
| 2026-07-17 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 40 | 301 | -90.476% |
| 2026-07-16 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 3 | 303 | -90.000% |
| 2026-07-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -10.959% | 13 | 298 | -90.769% |
| 2026-07-09 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | -10.976% | 16 | 282 | -91.781% |
| 2026-07-08 | 0.8500 | 0.8700 | 0.8200 | 0.8200 | +15.493% | 87 | 312 | -92.683% |
| 2026-07-06 | 0.8400 | 0.8400 | 0.7100 | 0.7100 | -18.391% | 110 | 324 | -91.549% |
| 2026-07-02 | 0.8200 | 0.8900 | 0.8200 | 0.8700 | -10.309% | 52 | 320 | -93.103% |
| 2026-07-01 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 2 | 318 | -93.814% |
| 2026-06-29 | 1.1300 | 1.1300 | 1.0500 | 1.0500 | -5.405% | 183 | 319 | -94.286% |
| 2026-06-26 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -19.565% | 1 | 318 | -94.595% |
| 2026-06-25 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +10.400% | 5 | 319 | -95.652% |
| 2026-06-24 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | +30.208% | 106 | 213 | -95.200% |
| 2026-06-23 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +20.000% | 5 | 213 | -93.750% |
| 2026-06-22 | 0.7700 | 0.8300 | 0.7700 | 0.8000 | -20.000% | 21 | 214 | -92.500% |
| 2026-06-18 | 0.8400 | 1.0000 | 0.8400 | 1.0000 | +20.482% | 6 | 210 | -94.000% |
| 2026-06-17 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +13.699% | 1 | 210 | -92.771% |
| 2026-06-16 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | +4.286% | 33 | 189 | -91.781% |
| 2026-06-15 | 0.7300 | 0.7300 | 0.6800 | 0.7000 | -21.348% | 17 | 181 | -91.429% |
| 2026-06-12 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -21.239% | 1 | 181 | -93.258% |
| 2026-06-11 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | -5.833% | 69 | 178 | -94.690% |
| 2026-06-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -15.493% | 1 | 178 | -95.000% |
| 2026-06-05 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +29.091% | 1 | 177 | -95.775% |
| 2026-06-04 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | +23.596% | 30 | 175 | -94.545% |
| 2026-06-03 | 0.9100 | 0.9500 | 0.8900 | 0.8900 | -3.261% | 26 | 179 | -93.258% |
| 2026-06-02 | 0.8800 | 0.9200 | 0.8600 | 0.9200 | +37.313% | 26 | 175 | -93.478% |
| 2026-06-01 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +6.349% | 1 | 174 | -91.045% |
| 2026-05-29 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 1 | 173 | -90.476% |
| 2026-05-26 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +9.836% | 1 | 173 | -91.045% |
| 2026-05-22 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -7.576% | 1 | 173 | -90.164% |
| 2026-05-21 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -12.000% | 20 | 193 | -90.909% |
| 2026-05-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 1 | 192 | -92.000% |
| 2026-05-07 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +8.824% | 1 | 193 | -91.892% |
| 2026-05-06 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -12.821% | 1 | 192 | -91.176% |
| 2026-05-01 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -7.143% | 2 | 190 | -92.308% |
| 2026-04-23 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -6.667% | 21 | 169 | -92.857% |
| 2026-04-17 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -13.462% | 2 | 169 | -93.333% |
| 2026-04-14 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -16.800% | 2 | 168 | -94.231% |
| 2026-04-09 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | -5.303% | 2 | 166 | -95.200% |
| 2026-04-08 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | -13.725% | 89 | 165 | -95.455% |
| 2026-04-06 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | 0.000% | 76 | 76 | -96.078% |