IBIT261120P00027000
IBIT Nov 20 2026 27.00 Put
optionOPRA
EODOct 14, 2026
0.06USD+20.000%(+0.01)17Vol1,675OI
IBIT261120P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 17 | 1,675 | 0.000% |
| 2026-10-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 58 | 1,692 | +20.000% |
| 2026-10-12 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 1 | 1,693 | 0.000% |
| 2026-10-08 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +33.333% | 8 | 1,699 | -25.000% |
| 2026-10-06 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 2 | 1,703 | 0.000% |
| 2026-10-05 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 42 | 1,692 | +50.000% |
| 2026-09-30 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 2 | 1,692 | 0.000% |
| 2026-09-28 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +12.500% | 85 | 1,777 | -33.333% |
| 2026-09-25 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | -11.111% | 60 | 1,752 | -25.000% |
| 2026-09-23 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.000% | 37 | 1,783 | -33.333% |
| 2026-09-22 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | +12.500% | 55 | 1,803 | -33.333% |
| 2026-09-21 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -46.667% | 50 | 1,839 | -25.000% |
| 2026-09-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 1,839 | -60.000% |
| 2026-09-16 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 3 | 1,839 | -62.500% |
| 2026-09-15 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 50 | 1,847 | -68.421% |
| 2026-09-11 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 1,846 | -64.706% |
| 2026-09-02 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | +11.765% | 2 | 1,846 | -68.421% |
| 2026-08-31 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 5 | 1,846 | -64.706% |
| 2026-08-28 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 4 | 1,842 | -66.667% |
| 2026-08-27 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 60 | 1,842 | -64.706% |
| 2026-08-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 10 | 1,832 | -70.000% |
| 2026-08-24 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 21 | 1,812 | -72.727% |
| 2026-08-21 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -8.000% | 8 | 1,821 | -73.913% |
| 2026-08-20 | 0.2700 | 0.2900 | 0.2400 | 0.2500 | -24.242% | 68 | 1,786 | -76.000% |
| 2026-08-19 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -23.256% | 139 | 1,723 | -81.818% |
| 2026-08-17 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -6.522% | 182 | 1,623 | -86.047% |
| 2026-08-14 | 0.5100 | 0.5100 | 0.4400 | 0.4600 | -2.128% | 89 | 1,590 | -86.957% |
| 2026-08-12 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -2.083% | 1 | 1,589 | -87.234% |
| 2026-08-11 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.000% | 63 | 1,532 | -87.500% |
| 2026-08-10 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | +4.348% | 11 | 1,521 | -87.500% |
| 2026-08-07 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -2.128% | 757 | 954 | -86.957% |
| 2026-08-06 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | +2.174% | 46 | 913 | -87.234% |
| 2026-08-05 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -14.815% | 29 | 902 | -86.957% |
| 2026-08-04 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.000% | 6 | 896 | -88.889% |
| 2026-08-03 | 0.6200 | 0.6200 | 0.5400 | 0.5400 | -18.182% | 76 | 866 | -88.889% |
| 2026-07-31 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | +8.197% | 8 | 863 | -90.909% |
| 2026-07-30 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | -3.175% | 12 | 851 | -90.164% |
| 2026-07-28 | 0.6700 | 0.6700 | 0.6300 | 0.6300 | +8.621% | 19 | 848 | -90.476% |
| 2026-07-27 | 0.5700 | 0.6200 | 0.5700 | 0.5800 | -7.937% | 216 | 797 | -89.655% |
| 2026-07-24 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -1.563% | 1 | 811 | -90.476% |
| 2026-07-23 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | +10.345% | 19 | 810 | -90.625% |
| 2026-07-22 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.000% | 50 | 804 | -89.655% |
| 2026-07-21 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | -9.375% | 21 | 783 | -89.655% |
| 2026-07-20 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | -9.859% | 6 | 780 | -90.625% |
| 2026-07-17 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | +2.899% | 3 | 778 | -91.549% |
| 2026-07-16 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | +2.985% | 3 | 780 | -91.304% |
| 2026-07-15 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -5.634% | 33 | 789 | -91.045% |
| 2026-07-14 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | -21.111% | 34 | 789 | -91.549% |
| 2026-07-13 | 0.8300 | 0.9000 | 0.8300 | 0.9000 | +13.924% | 65 | 785 | -93.333% |
| 2026-07-10 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | -5.952% | 16 | 780 | -92.405% |
| 2026-07-09 | 0.8900 | 0.9100 | 0.8400 | 0.8400 | -13.402% | 4 | 778 | -92.857% |
| 2026-07-08 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +14.118% | 100 | 682 | -93.814% |
| 2026-07-07 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | -2.299% | 4 | 678 | -92.941% |
| 2026-07-06 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | -17.143% | 8 | 672 | -93.103% |
| 2026-07-02 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | -10.256% | 4 | 671 | -94.286% |
| 2026-07-01 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | -10.000% | 25 | 676 | -94.872% |
| 2026-06-30 | 1.2700 | 1.3400 | 1.2700 | 1.3000 | +11.111% | 39 | 643 | -95.385% |
| 2026-06-29 | 1.2900 | 1.2900 | 1.1500 | 1.1700 | -10.000% | 28 | 617 | -94.872% |
| 2026-06-26 | 1.3500 | 1.3800 | 1.3000 | 1.3000 | -11.565% | 5 | 617 | -95.385% |
| 2026-06-25 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | +1.379% | 6 | 617 | -95.918% |
| 2026-06-24 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | +54.255% | 5 | 618 | -95.862% |
| 2026-06-22 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -15.315% | 1 | 618 | -93.617% |
| 2026-06-18 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +30.588% | 1 | 617 | -94.595% |
| 2026-06-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 1 | 617 | -92.941% |
| 2026-06-15 | 0.8100 | 0.8300 | 0.7900 | 0.8000 | -25.926% | 15 | 610 | -92.500% |
| 2026-06-12 | 1.1100 | 1.1300 | 1.0700 | 1.0800 | -4.425% | 23 | 610 | -94.444% |
| 2026-06-11 | 1.3300 | 1.3300 | 1.1300 | 1.1300 | -20.979% | 188 | 847 | -94.690% |
| 2026-06-10 | 1.4300 | 1.4400 | 1.3400 | 1.4300 | -0.694% | 1,202 | 224 | -95.804% |
| 2026-06-09 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | +14.286% | 4 | 221 | -95.833% |
| 2026-06-08 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | -30.387% | 7 | 216 | -95.238% |
| 2026-06-05 | 1.6100 | 1.8200 | 1.6100 | 1.8100 | +43.651% | 25 | 217 | -96.685% |
| 2026-06-04 | 1.2700 | 1.3000 | 1.2600 | 1.2600 | +6.780% | 17 | 206 | -95.238% |
| 2026-06-03 | 1.0900 | 1.1800 | 1.0400 | 1.1800 | +13.462% | 31 | 217 | -94.915% |
| 2026-06-02 | 1.0200 | 1.0600 | 1.0000 | 1.0400 | +30.000% | 52 | 184 | -94.231% |
| 2026-06-01 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +8.108% | 1 | 183 | -92.500% |
| 2026-05-27 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.000% | 7 | 183 | -91.892% |
| 2026-05-21 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 1 | 184 | -91.892% |
| 2026-05-20 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -7.143% | 1 | 183 | -92.308% |
| 2026-05-18 | 0.8100 | 0.8700 | 0.8100 | 0.8400 | +7.692% | 74 | 180 | -92.857% |
| 2026-05-15 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +5.405% | 2 | 180 | -92.308% |
| 2026-05-14 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 1 | 179 | -91.892% |
| 2026-05-13 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -2.564% | 1 | 178 | -92.105% |
| 2026-05-11 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.000% | 1 | 179 | -92.308% |
| 2026-05-07 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -12.360% | 150 | 36 | -92.308% |
| 2026-05-01 | 0.8400 | 0.9000 | 0.8400 | 0.8900 | -7.292% | 64 | 21 | -93.258% |
| 2026-04-29 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -3.030% | 1 | 20 | -93.750% |
| 2026-04-28 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | -1.980% | 2 | 18 | -93.939% |
| 2026-04-17 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -25.185% | 2 | 18 | -94.059% |
| 2026-04-10 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -30.412% | 1 | 16 | -95.556% |
| 2026-04-01 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 0.000% | 15 | 15 | -96.907% |