IBIT261120P00030000
IBIT Nov 20 2026 30.00 Put
optionOPRA
EODOct 16, 2026
0.10USD+25.000%(+0.02)914Vol9,673OI
IBIT261120P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0800 | 0.1000 | 0.0700 | 0.1000 | +25.000% | 914 | 10,120 | 0.000% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.0700 | 0.0800 | 0.000% | 118 | 10,065 | +25.000% |
| 2026-10-14 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 65 | 10,092 | +25.000% |
| 2026-10-13 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 320 | 10,230 | +42.857% |
| 2026-10-12 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | -11.111% | 508 | 10,238 | +25.000% |
| 2026-10-09 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 7 | 10,235 | +11.111% |
| 2026-10-08 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | +25.000% | 164 | 10,273 | 0.000% |
| 2026-10-07 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.000% | 20 | 10,288 | +25.000% |
| 2026-10-06 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | +33.333% | 171 | 10,247 | +25.000% |
| 2026-10-05 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -33.333% | 1,040 | 11,046 | +66.667% |
| 2026-10-02 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.000% | 16 | 11,042 | +11.111% |
| 2026-10-01 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 800 | 10,855 | +11.111% |
| 2026-09-30 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | +25.000% | 2,053 | 11,594 | 0.000% |
| 2026-09-29 | 0.1200 | 0.1200 | 0.0700 | 0.0800 | -33.333% | 176 | 11,583 | +25.000% |
| 2026-09-28 | 0.1400 | 0.1400 | 0.1100 | 0.1200 | -14.286% | 708 | 11,826 | -16.667% |
| 2026-09-25 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +27.273% | 8 | 11,818 | -28.571% |
| 2026-09-24 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | 0.000% | 19 | 11,811 | -9.091% |
| 2026-09-23 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | 0.000% | 455 | 11,477 | -9.091% |
| 2026-09-22 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 9 | 11,477 | -9.091% |
| 2026-09-21 | 0.1700 | 0.1800 | 0.1100 | 0.1100 | -35.294% | 373 | 11,424 | -9.091% |
| 2026-09-18 | 0.1800 | 0.1800 | 0.1300 | 0.1700 | -10.526% | 852 | 11,471 | -41.176% |
| 2026-09-17 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | -20.833% | 69 | 11,421 | -47.368% |
| 2026-09-16 | 0.2300 | 0.2500 | 0.2200 | 0.2400 | -4.000% | 152 | 11,585 | -58.333% |
| 2026-09-15 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | +19.048% | 377 | 11,539 | -60.000% |
| 2026-09-14 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -8.696% | 5 | 11,536 | -52.381% |
| 2026-09-11 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | -11.538% | 20 | 11,946 | -56.522% |
| 2026-09-10 | 0.2500 | 0.2600 | 0.2300 | 0.2600 | +8.333% | 1,505 | 11,052 | -61.538% |
| 2026-09-09 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 5 | 11,052 | -58.333% |
| 2026-09-08 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | +18.182% | 2 | 11,053 | -61.538% |
| 2026-09-04 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.000% | 21 | 11,043 | -54.545% |
| 2026-09-03 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | -8.333% | 60 | 11,074 | -54.545% |
| 2026-09-02 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -11.111% | 34 | 11,377 | -58.333% |
| 2026-09-01 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | +22.727% | 224 | 11,426 | -62.963% |
| 2026-08-31 | 0.2400 | 0.2600 | 0.2200 | 0.2200 | -12.000% | 179 | 11,479 | -54.545% |
| 2026-08-28 | 0.2400 | 0.2800 | 0.2300 | 0.2500 | +8.696% | 789 | 10,825 | -60.000% |
| 2026-08-27 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -17.857% | 272 | 10,844 | -56.522% |
| 2026-08-26 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | -3.448% | 36 | 10,832 | -64.286% |
| 2026-08-25 | 0.2900 | 0.3000 | 0.2700 | 0.2900 | -3.333% | 55 | 10,828 | -65.517% |
| 2026-08-24 | 0.3400 | 0.3400 | 0.2900 | 0.3000 | -11.765% | 3,864 | 8,438 | -66.667% |
| 2026-08-21 | 0.3600 | 0.3800 | 0.3300 | 0.3400 | -17.073% | 517 | 8,286 | -70.588% |
| 2026-08-20 | 0.4300 | 0.4600 | 0.4000 | 0.4100 | -24.074% | 1,098 | 8,860 | -75.610% |
| 2026-08-19 | 0.7100 | 0.7100 | 0.5400 | 0.5400 | -27.027% | 1,985 | 8,261 | -81.481% |
| 2026-08-18 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | -5.128% | 234 | 8,136 | -86.486% |
| 2026-08-17 | 0.7800 | 0.7800 | 0.7500 | 0.7800 | -6.024% | 1,099 | 7,718 | -87.179% |
| 2026-08-14 | 0.8500 | 0.8800 | 0.8300 | 0.8300 | -2.353% | 374 | 7,732 | -87.952% |
| 2026-08-13 | 0.8200 | 0.8700 | 0.8000 | 0.8500 | +2.410% | 273 | 8,480 | -88.235% |
| 2026-08-12 | 0.8400 | 0.8600 | 0.8200 | 0.8300 | -6.742% | 5,964 | 4,163 | -87.952% |
| 2026-08-11 | 0.8700 | 0.9000 | 0.8600 | 0.8900 | +1.136% | 26 | 4,145 | -88.764% |
| 2026-08-10 | 0.7800 | 0.8800 | 0.7800 | 0.8800 | +12.821% | 199 | 4,034 | -88.636% |
| 2026-08-07 | 0.8000 | 0.8200 | 0.7800 | 0.7800 | -3.704% | 38 | 4,002 | -87.179% |
| 2026-08-06 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 0.000% | 19 | 3,983 | -87.654% |
| 2026-08-05 | 0.8800 | 0.8800 | 0.8100 | 0.8100 | -4.706% | 80 | 3,937 | -87.654% |
| 2026-08-04 | 0.9100 | 0.9100 | 0.8500 | 0.8500 | -9.574% | 152 | 3,807 | -88.235% |
| 2026-08-03 | 1.0200 | 1.0200 | 0.9300 | 0.9400 | -11.321% | 78 | 3,784 | -89.362% |
| 2026-07-31 | 1.0200 | 1.1500 | 1.0200 | 1.0600 | +12.766% | 243 | 3,553 | -90.566% |
| 2026-07-30 | 0.9700 | 1.0100 | 0.9400 | 0.9400 | -17.544% | 207 | 3,417 | -89.362% |
| 2026-07-29 | 1.0300 | 1.1400 | 1.0200 | 1.1400 | +6.542% | 68 | 3,383 | -91.228% |
| 2026-07-28 | 1.1300 | 1.1700 | 1.0500 | 1.0700 | +10.309% | 81 | 3,364 | -90.654% |
| 2026-07-27 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | -11.009% | 75 | 3,365 | -89.691% |
| 2026-07-24 | 1.1200 | 1.1200 | 1.0700 | 1.0900 | -0.909% | 112 | 3,382 | -90.826% |
| 2026-07-23 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | +7.843% | 181 | 3,223 | -90.909% |
| 2026-07-22 | 1.0200 | 1.0400 | 0.9800 | 1.0200 | +3.030% | 17 | 3,209 | -90.196% |
| 2026-07-21 | 1.0000 | 1.0000 | 0.9600 | 0.9900 | -6.604% | 429 | 2,993 | -89.899% |
| 2026-07-20 | 1.1800 | 1.2000 | 1.0300 | 1.0600 | -9.402% | 189 | 2,896 | -90.566% |
| 2026-07-17 | 1.3000 | 1.3000 | 1.1700 | 1.1700 | 0.000% | 71 | 2,841 | -91.453% |
| 2026-07-16 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | +7.339% | 24 | 2,861 | -91.453% |
| 2026-07-15 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | -6.838% | 147 | 2,924 | -90.826% |
| 2026-07-14 | 1.2700 | 1.2700 | 1.1700 | 1.1700 | -22.000% | 58 | 2,904 | -91.453% |
| 2026-07-13 | 1.4400 | 1.5000 | 1.3900 | 1.5000 | +15.385% | 24 | 2,896 | -93.333% |
| 2026-07-10 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | -9.091% | 19 | 2,888 | -92.308% |
| 2026-07-09 | 1.4200 | 1.4300 | 1.3800 | 1.4300 | -10.625% | 21 | 2,982 | -93.007% |
| 2026-07-08 | 1.6700 | 1.6800 | 1.6000 | 1.6000 | +17.647% | 235 | 2,964 | -93.750% |
| 2026-07-07 | 1.4700 | 1.5000 | 1.3600 | 1.3600 | -2.158% | 118 | 2,883 | -92.647% |
| 2026-07-06 | 1.7000 | 1.7000 | 1.3900 | 1.3900 | -18.235% | 21 | 2,873 | -92.806% |
| 2026-07-02 | 1.6400 | 1.7200 | 1.6400 | 1.7000 | -10.053% | 88 | 2,855 | -94.118% |
| 2026-07-01 | 2.0500 | 2.1000 | 1.8900 | 1.8900 | -9.135% | 36 | 2,834 | -94.709% |
| 2026-06-30 | 2.2400 | 2.2400 | 2.0700 | 2.0800 | +10.638% | 122 | 2,813 | -95.192% |
| 2026-06-29 | 2.1200 | 2.1500 | 1.8800 | 1.8800 | -13.761% | 39 | 2,814 | -94.681% |
| 2026-06-26 | 2.0100 | 2.1800 | 2.0100 | 2.1800 | -5.217% | 6 | 2,808 | -95.413% |
| 2026-06-25 | 1.9900 | 2.4800 | 1.9900 | 2.3000 | +6.977% | 1,781 | 1,447 | -95.652% |
| 2026-06-24 | 1.8600 | 2.2900 | 1.8600 | 2.1500 | +27.219% | 159 | 1,482 | -95.349% |
| 2026-06-23 | 1.7800 | 1.7900 | 1.6900 | 1.6900 | +16.552% | 108 | 1,516 | -94.083% |
| 2026-06-22 | 1.4400 | 1.4500 | 1.4100 | 1.4500 | -18.994% | 12 | 1,506 | -93.103% |
| 2026-06-18 | 1.5400 | 1.8200 | 1.5400 | 1.7900 | +36.641% | 140 | 1,570 | -94.413% |
| 2026-06-16 | 1.3400 | 1.3600 | 1.3000 | 1.3100 | +3.150% | 119 | 1,473 | -92.366% |
| 2026-06-15 | 1.3400 | 1.3800 | 1.2600 | 1.2700 | -23.030% | 219 | 1,441 | -92.126% |
| 2026-06-12 | 1.8400 | 1.8400 | 1.6500 | 1.6500 | -17.500% | 96 | 1,415 | -93.939% |
| 2026-06-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -8.676% | 1 | 1,416 | -95.000% |
| 2026-06-10 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 0.000% | 75 | 1,429 | -95.434% |
| 2026-06-09 | 2.3000 | 2.3000 | 2.1700 | 2.1900 | +12.308% | 24 | 1,409 | -95.434% |
| 2026-06-08 | 2.0200 | 2.0200 | 1.9000 | 1.9500 | -24.419% | 208 | 1,223 | -94.872% |
| 2026-06-05 | 2.2900 | 2.6800 | 2.2900 | 2.5800 | +31.633% | 57 | 1,236 | -96.124% |
| 2026-06-04 | 2.0200 | 2.0300 | 1.8900 | 1.9600 | +13.953% | 93 | 1,158 | -94.898% |
| 2026-06-03 | 1.6000 | 1.7200 | 1.5900 | 1.7200 | +7.500% | 29 | 1,170 | -94.186% |
| 2026-06-02 | 1.3300 | 1.6100 | 1.3300 | 1.6000 | +34.454% | 35 | 1,162 | -93.750% |
| 2026-06-01 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | +6.250% | 8 | 1,154 | -91.597% |
| 2026-05-29 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.000% | 2 | 1,178 | -91.071% |
| 2026-05-28 | 1.1500 | 1.1600 | 1.0900 | 1.1200 | +3.704% | 838 | 526 | -91.071% |
| 2026-05-27 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | +3.846% | 46 | 509 | -90.741% |
| 2026-05-26 | 1.0600 | 1.0600 | 0.9700 | 1.0400 | +0.971% | 20 | 502 | -90.385% |
| 2026-05-21 | 1.0800 | 1.1100 | 1.0200 | 1.0300 | -6.364% | 16 | 491 | -90.291% |
| 2026-05-20 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | -7.563% | 4 | 491 | -90.909% |
| 2026-05-18 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | +12.264% | 16 | 477 | -91.597% |
| 2026-05-15 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | +0.952% | 11 | 472 | -90.566% |
| 2026-05-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 5 | 467 | -90.476% |
| 2026-05-13 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -1.905% | 1 | 468 | -90.291% |
| 2026-05-12 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 1 | 467 | -90.476% |
| 2026-05-11 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -2.778% | 1 | 467 | -90.476% |
| 2026-05-08 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | +1.887% | 4 | 466 | -90.741% |
| 2026-05-07 | 1.0600 | 1.1100 | 1.0600 | 1.0600 | -1.852% | 275 | 219 | -90.566% |
| 2026-05-06 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | -2.703% | 22 | 199 | -90.741% |
| 2026-05-05 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 0.000% | 26 | 203 | -90.991% |
| 2026-05-04 | 1.1800 | 1.1800 | 1.1100 | 1.1100 | -10.484% | 49 | 217 | -90.991% |
| 2026-05-01 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -5.344% | 35 | 182 | -91.935% |
| 2026-04-30 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -5.755% | 1 | 182 | -92.366% |
| 2026-04-29 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | +1.460% | 7 | 177 | -92.806% |
| 2026-04-27 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | +3.008% | 33 | 152 | -92.701% |
| 2026-04-24 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -5.000% | 1 | 151 | -92.481% |
| 2026-04-23 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +7.692% | 5 | 146 | -92.857% |
| 2026-04-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -11.565% | 1 | 146 | -92.308% |
| 2026-04-21 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +3.521% | 1 | 146 | -93.197% |
| 2026-04-17 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -16.471% | 4 | 146 | -92.958% |
| 2026-04-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 3 | 142 | -94.118% |
| 2026-04-14 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | -9.091% | 2 | 139 | -94.118% |
| 2026-04-10 | 1.9600 | 1.9600 | 1.8700 | 1.8700 | -7.426% | 62 | 137 | -94.652% |
| 2026-04-09 | 2.1500 | 2.1500 | 2.0200 | 2.0200 | -2.415% | 7 | 110 | -95.050% |
| 2026-04-08 | 2.1300 | 2.1300 | 2.0700 | 2.0700 | -17.857% | 34 | 105 | -95.169% |
| 2026-04-07 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +0.800% | 5 | 76 | -96.032% |
| 2026-04-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -14.089% | 3 | 76 | -96.000% |
| 2026-04-02 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +7.778% | 5 | 71 | -96.564% |
| 2026-04-01 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -4.594% | 2 | 71 | -96.296% |
| 2026-03-30 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -9.295% | 30 | 69 | -96.466% |
| 2026-03-27 | 3.1500 | 3.1500 | 3.1200 | 3.1200 | +11.828% | 11 | 39 | -96.795% |
| 2026-03-26 | 2.6600 | 2.7900 | 2.6600 | 2.7900 | +2.952% | 6 | 28 | -96.416% |
| 2026-03-24 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +4.231% | 6 | 22 | -96.310% |
| 2026-03-23 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 16 | 0 | -96.154% |