IBIT261120P00028000
IBIT Nov 20 2026 28.00 Put
optionOPRA
EODOct 15, 2026
0.06USD-14.286%(-0.01)3Vol1,712OI
IBIT261120P00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 3 | 1,758 | 0.000% |
| 2026-10-14 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | +16.667% | 55 | 1,735 | -14.286% |
| 2026-10-13 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 3 | 1,735 | 0.000% |
| 2026-10-08 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 12 | 1,735 | -33.333% |
| 2026-10-07 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | +20.000% | 5 | 1,766 | 0.000% |
| 2026-10-06 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | 0.000% | 59 | 1,777 | +20.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 100 | 1,746 | +20.000% |
| 2026-10-01 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 20 | 1,726 | -14.286% |
| 2026-09-28 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 5 | 1,726 | -45.455% |
| 2026-09-22 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 90 | 1,641 | -33.333% |
| 2026-09-21 | 0.1100 | 0.1200 | 0.0900 | 0.1000 | -23.077% | 61 | 1,646 | -40.000% |
| 2026-09-18 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | -18.750% | 31 | 1,648 | -53.846% |
| 2026-09-17 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -15.789% | 2 | 1,650 | -62.500% |
| 2026-09-16 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | -9.524% | 69 | 1,656 | -68.421% |
| 2026-09-15 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | +16.667% | 32 | 1,657 | -71.429% |
| 2026-09-14 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 5 | 1,657 | -66.667% |
| 2026-09-10 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.000% | 83 | 1,724 | -68.421% |
| 2026-09-09 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 1,725 | -68.421% |
| 2026-09-08 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | +16.667% | 3 | 1,728 | -71.429% |
| 2026-09-03 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | -5.263% | 71 | 1,759 | -66.667% |
| 2026-09-02 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 1,758 | -68.421% |
| 2026-09-01 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +5.263% | 7 | 1,761 | -70.000% |
| 2026-08-31 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 1,760 | -68.421% |
| 2026-08-28 | 0.1900 | 0.2100 | 0.1800 | 0.2000 | 0.000% | 513 | 1,909 | -70.000% |
| 2026-08-27 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | -4.762% | 19 | 1,907 | -70.000% |
| 2026-08-26 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | -8.696% | 101 | 1,888 | -71.429% |
| 2026-08-24 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 400 | 1,947 | -73.913% |
| 2026-08-21 | 0.2400 | 0.3200 | 0.2400 | 0.2600 | -7.143% | 192 | 1,850 | -76.923% |
| 2026-08-20 | 0.3100 | 0.3300 | 0.2800 | 0.2800 | -28.205% | 89 | 1,834 | -78.571% |
| 2026-08-19 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | -25.000% | 81 | 1,811 | -84.615% |
| 2026-08-18 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 1 | 1,810 | -88.462% |
| 2026-08-17 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -8.929% | 9 | 1,803 | -88.235% |
| 2026-08-14 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | +1.818% | 909 | 1,177 | -89.286% |
| 2026-08-12 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | -5.172% | 17 | 1,166 | -89.091% |
| 2026-08-11 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | +5.455% | 23 | 1,175 | -89.655% |
| 2026-08-10 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | -1.786% | 3 | 1,173 | -89.091% |
| 2026-08-07 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | +1.818% | 344 | 881 | -89.286% |
| 2026-08-06 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -9.836% | 6 | 880 | -89.091% |
| 2026-08-04 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | -8.955% | 60 | 864 | -90.164% |
| 2026-08-03 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -12.987% | 2 | 864 | -91.045% |
| 2026-07-31 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | +8.451% | 75 | 920 | -92.208% |
| 2026-07-30 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -8.974% | 1 | 922 | -91.549% |
| 2026-07-29 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | -4.878% | 28 | 918 | -92.308% |
| 2026-07-28 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | +18.841% | 201 | 794 | -92.683% |
| 2026-07-27 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | -10.390% | 56 | 738 | -91.304% |
| 2026-07-24 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | +1.316% | 39 | 699 | -92.208% |
| 2026-07-23 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +10.145% | 6 | 693 | -92.105% |
| 2026-07-21 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -18.824% | 2 | 712 | -91.304% |
| 2026-07-17 | 0.9600 | 0.9600 | 0.8300 | 0.8500 | +4.938% | 292 | 567 | -92.941% |
| 2026-07-16 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +3.846% | 5 | 562 | -92.593% |
| 2026-07-15 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | -7.143% | 35 | 527 | -92.308% |
| 2026-07-14 | 0.9100 | 0.9100 | 0.8300 | 0.8400 | -20.755% | 273 | 317 | -92.857% |
| 2026-07-13 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | +0.952% | 50 | 342 | -94.340% |
| 2026-07-09 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -11.017% | 51 | 373 | -94.286% |
| 2026-07-08 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | +14.563% | 101 | 373 | -94.915% |
| 2026-07-06 | 1.1400 | 1.1400 | 1.0300 | 1.0300 | -26.950% | 13 | 373 | -94.175% |
| 2026-07-01 | 1.5100 | 1.5100 | 1.3700 | 1.4100 | -10.191% | 166 | 361 | -95.745% |
| 2026-06-30 | 1.5400 | 1.6100 | 1.5200 | 1.5700 | +13.768% | 78 | 325 | -96.178% |
| 2026-06-29 | 1.5000 | 1.5000 | 1.3800 | 1.3800 | -6.757% | 51 | 334 | -95.652% |
| 2026-06-26 | 1.6100 | 1.6100 | 1.4800 | 1.4800 | -12.941% | 5 | 332 | -95.946% |
| 2026-06-25 | 1.6900 | 1.7600 | 1.6600 | 1.7000 | +3.030% | 28 | 309 | -96.471% |
| 2026-06-24 | 1.5600 | 1.6500 | 1.5600 | 1.6500 | +33.065% | 3 | 309 | -96.364% |
| 2026-06-23 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | +16.981% | 4 | 312 | -95.161% |
| 2026-06-22 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -20.301% | 4 | 315 | -94.340% |
| 2026-06-18 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +40.000% | 1 | 315 | -95.489% |
| 2026-06-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -2.062% | 1 | 316 | -93.684% |
| 2026-06-16 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | +1.042% | 7 | 310 | -93.814% |
| 2026-06-15 | 0.9900 | 0.9900 | 0.9400 | 0.9600 | -21.951% | 56 | 305 | -93.750% |
| 2026-06-12 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -5.385% | 61 | 365 | -95.122% |
| 2026-06-11 | 1.5200 | 1.5200 | 1.3000 | 1.3000 | -20.732% | 277 | 225 | -95.385% |
| 2026-06-10 | 1.5900 | 1.6400 | 1.5900 | 1.6400 | 0.000% | 2 | 225 | -96.341% |
| 2026-06-09 | 1.5800 | 1.7100 | 1.5800 | 1.6400 | +13.103% | 145 | 84 | -96.341% |
| 2026-06-08 | 1.4300 | 1.4500 | 1.4200 | 1.4500 | -22.872% | 136 | 65 | -95.862% |
| 2026-06-05 | 1.9300 | 2.0000 | 1.8800 | 1.8800 | +33.333% | 13 | 66 | -96.809% |
| 2026-06-04 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +7.634% | 1 | 65 | -95.745% |
| 2026-06-03 | 1.2400 | 1.3100 | 1.1800 | 1.3100 | +9.167% | 44 | 29 | -95.420% |
| 2026-06-02 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | +36.364% | 5 | 26 | -95.000% |
| 2026-06-01 | 0.8900 | 0.9100 | 0.8600 | 0.8800 | +7.317% | 22 | 19 | -93.182% |
| 2026-05-29 | 0.8200 | 0.8400 | 0.7800 | 0.8200 | -4.651% | 79 | 12 | -92.683% |
| 2026-05-28 | 0.8700 | 0.8900 | 0.8400 | 0.8600 | +3.614% | 131 | 10 | -93.023% |
| 2026-05-27 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | -4.598% | 6 | 7 | -92.771% |
| 2026-05-21 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +1.163% | 1 | 7 | -93.103% |
| 2026-05-20 | 0.8400 | 0.8600 | 0.8200 | 0.8600 | -4.444% | 67 | 7 | -93.023% |
| 2026-05-19 | 0.8900 | 0.9300 | 0.8700 | 0.9000 | +5.882% | 26 | 2 | -93.333% |
| 2026-05-15 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | -4.494% | 4 | 2 | -92.941% |
| 2026-05-05 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.000% | 2 | 0 | -93.258% |