IBIT261120P00031000
IBIT Nov 20 2026 31.00 Put
optionOPRA
EODOct 15, 2026
0.09USD-10.000%(-0.01)31Vol6,848OI
IBIT261120P00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -10.000% | 31 | 6,851 | 0.000% |
| 2026-10-14 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | +42.857% | 1,219 | 6,014 | -10.000% |
| 2026-10-13 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 1 | 6,014 | +28.571% |
| 2026-10-09 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 1 | 6,015 | -18.182% |
| 2026-10-08 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +62.500% | 3 | 6,018 | -30.769% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 8 | 6,011 | +12.500% |
| 2026-10-05 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 86 | 6,011 | +28.571% |
| 2026-10-02 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 15 | 6,026 | -10.000% |
| 2026-10-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 12 | 6,016 | -10.000% |
| 2026-09-30 | 0.0700 | 0.1100 | 0.0700 | 0.1000 | -9.091% | 41 | 5,995 | -10.000% |
| 2026-09-29 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | -15.385% | 6 | 5,990 | -18.182% |
| 2026-09-28 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -13.333% | 54 | 6,011 | -30.769% |
| 2026-09-25 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 1 | 6,012 | -40.000% |
| 2026-09-23 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.000% | 2 | 6,011 | -30.769% |
| 2026-09-22 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 2 | 6,013 | -30.769% |
| 2026-09-21 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -23.529% | 202 | 6,081 | -30.769% |
| 2026-09-18 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | -32.000% | 260 | 6,267 | -47.059% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 85 | 6,268 | -64.000% |
| 2026-09-16 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | -3.448% | 4 | 6,903 | -67.857% |
| 2026-09-15 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | +20.833% | 429 | 6,769 | -68.966% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -11.111% | 19 | 6,770 | -62.500% |
| 2026-09-11 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | -10.000% | 2,242 | 5,617 | -66.667% |
| 2026-09-10 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | +15.385% | 2,193 | 6,171 | -70.000% |
| 2026-09-09 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 19 | 6,152 | -65.385% |
| 2026-09-04 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | +13.043% | 12 | 6,162 | -65.385% |
| 2026-09-03 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -20.690% | 36 | 6,145 | -60.870% |
| 2026-09-01 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | +11.538% | 18 | 6,146 | -68.966% |
| 2026-08-31 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 2 | 6,147 | -65.385% |
| 2026-08-28 | 0.2600 | 0.3000 | 0.2500 | 0.2900 | +7.407% | 24 | 6,329 | -68.966% |
| 2026-08-27 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -18.182% | 10 | 6,329 | -66.667% |
| 2026-08-26 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.000% | 1,932 | 6,844 | -72.727% |
| 2026-08-25 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | -5.714% | 411 | 7,192 | -72.727% |
| 2026-08-24 | 0.3400 | 0.3800 | 0.3300 | 0.3500 | -12.500% | 324 | 7,271 | -74.286% |
| 2026-08-21 | 0.4100 | 0.4400 | 0.3800 | 0.4000 | -16.667% | 384 | 7,408 | -77.500% |
| 2026-08-20 | 0.5200 | 0.5400 | 0.4700 | 0.4800 | -27.273% | 897 | 7,010 | -81.250% |
| 2026-08-19 | 0.7800 | 0.7800 | 0.6300 | 0.6600 | -27.473% | 791 | 6,600 | -86.364% |
| 2026-08-18 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 0.000% | 154 | 6,468 | -90.110% |
| 2026-08-17 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | -10.784% | 277 | 6,205 | -90.110% |
| 2026-08-14 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | -0.971% | 23 | 6,199 | -91.176% |
| 2026-08-13 | 0.9700 | 1.0300 | 0.9700 | 1.0300 | +0.980% | 79 | 6,134 | -91.262% |
| 2026-08-12 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -5.556% | 101 | 6,033 | -91.176% |
| 2026-08-11 | 1.0200 | 1.0900 | 1.0200 | 1.0800 | +4.854% | 28 | 6,020 | -91.667% |
| 2026-08-10 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | +9.574% | 2 | 6,020 | -91.262% |
| 2026-08-07 | 0.9500 | 1.0100 | 0.9400 | 0.9400 | -6.000% | 1,811 | 4,646 | -90.426% |
| 2026-08-06 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | +1.010% | 12 | 4,644 | -91.000% |
| 2026-08-05 | 1.0900 | 1.0900 | 0.9900 | 0.9900 | -10.811% | 27 | 4,617 | -90.909% |
| 2026-08-04 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.000% | 1 | 4,616 | -91.892% |
| 2026-08-03 | 1.2600 | 1.2600 | 1.1100 | 1.1100 | -11.200% | 93 | 4,551 | -91.892% |
| 2026-07-31 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +10.619% | 1 | 4,551 | -92.800% |
| 2026-07-30 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | -1.739% | 17 | 4,535 | -92.035% |
| 2026-07-27 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | -11.538% | 112 | 4,607 | -92.174% |
| 2026-07-23 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +7.438% | 50 | 4,557 | -93.077% |
| 2026-07-22 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | +7.080% | 33 | 4,528 | -92.562% |
| 2026-07-21 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -9.600% | 2 | 4,526 | -92.035% |
| 2026-07-20 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | -10.072% | 20 | 4,526 | -92.800% |
| 2026-07-17 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +6.107% | 6 | 4,526 | -93.525% |
| 2026-07-15 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -13.816% | 1 | 4,555 | -93.130% |
| 2026-07-14 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -1.299% | 30 | 4,555 | -94.079% |
| 2026-07-10 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | -6.667% | 34 | 4,529 | -94.156% |
| 2026-07-09 | 1.7400 | 1.7400 | 1.6500 | 1.6500 | -14.063% | 60 | 4,524 | -94.545% |
| 2026-07-08 | 1.9400 | 1.9400 | 1.9100 | 1.9200 | +16.364% | 884 | 4,382 | -95.313% |
| 2026-07-06 | 1.8900 | 1.8900 | 1.6500 | 1.6500 | -17.910% | 220 | 4,322 | -94.545% |
| 2026-07-02 | 1.9900 | 2.0100 | 1.9900 | 2.0100 | -8.636% | 2 | 4,325 | -95.522% |
| 2026-07-01 | 2.2900 | 2.2900 | 2.1900 | 2.2000 | -10.931% | 28 | 4,314 | -95.909% |
| 2026-06-30 | 2.5200 | 2.5800 | 2.4300 | 2.4700 | +15.421% | 851 | 4,178 | -96.356% |
| 2026-06-29 | 2.4600 | 2.4900 | 2.1400 | 2.1400 | -13.710% | 122 | 4,179 | -95.794% |
| 2026-06-26 | 2.5800 | 2.5800 | 2.3600 | 2.4800 | -5.703% | 394 | 4,184 | -96.371% |
| 2026-06-25 | 2.6200 | 2.7400 | 2.5600 | 2.6300 | +3.137% | 114 | 4,165 | -96.578% |
| 2026-06-24 | 2.1800 | 2.5500 | 2.1800 | 2.5500 | +30.769% | 112 | 4,063 | -96.471% |
| 2026-06-23 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | +15.385% | 5 | 4,066 | -95.385% |
| 2026-06-22 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | -16.749% | 161 | 4,002 | -94.675% |
| 2026-06-18 | 1.7900 | 2.0700 | 1.7900 | 2.0300 | +20.833% | 6 | 3,999 | -95.567% |
| 2026-06-17 | 1.6000 | 1.6800 | 1.5300 | 1.6800 | +15.068% | 219 | 3,996 | -94.643% |
| 2026-06-15 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | -41.600% | 6 | 3,995 | -93.836% |
| 2026-06-10 | 2.5400 | 2.5700 | 2.5000 | 2.5000 | +14.155% | 1,202 | 3,529 | -96.400% |
| 2026-06-08 | 2.2400 | 2.2600 | 2.1500 | 2.1900 | -29.126% | 4,006 | 4,703 | -95.890% |
| 2026-06-05 | 2.4500 | 3.0900 | 2.4500 | 3.0900 | +31.489% | 617 | 4,827 | -97.087% |
| 2026-06-04 | 2.2700 | 2.3500 | 2.2000 | 2.3500 | +15.196% | 1,520 | 4,320 | -96.170% |
| 2026-06-03 | 1.8600 | 2.0400 | 1.8600 | 2.0400 | +15.254% | 4,016 | 466 | -95.588% |
| 2026-06-02 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | +31.111% | 10 | 460 | -94.915% |
| 2026-06-01 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +19.469% | 3 | 457 | -93.333% |
| 2026-05-26 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | -5.042% | 320 | 163 | -92.035% |
| 2026-05-21 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -5.556% | 1 | 163 | -92.437% |
| 2026-05-20 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +3.279% | 1 | 163 | -92.857% |
| 2026-05-13 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +8.929% | 1 | 164 | -92.623% |
| 2026-05-12 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +0.901% | 1 | 163 | -91.964% |
| 2026-05-11 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | -9.756% | 13 | 152 | -91.892% |
| 2026-05-07 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | -3.150% | 9 | 144 | -92.683% |
| 2026-05-04 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -6.618% | 9 | 144 | -92.913% |
| 2026-05-01 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -11.688% | 3 | 141 | -93.382% |
| 2026-04-29 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | +4.762% | 6 | 140 | -94.156% |
| 2026-04-24 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +0.685% | 75 | 65 | -93.878% |
| 2026-04-22 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | -8.176% | 5 | 60 | -93.836% |
| 2026-04-17 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -14.973% | 5 | 60 | -94.340% |
| 2026-04-14 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | -8.780% | 8 | 55 | -95.187% |
| 2026-04-10 | 2.1800 | 2.1800 | 2.0500 | 2.0500 | -11.638% | 18 | 51 | -95.610% |
| 2026-04-09 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -27.950% | 2 | 34 | -96.121% |
| 2026-03-30 | 3.1500 | 3.2200 | 3.1500 | 3.2200 | +8.784% | 5 | 32 | -97.205% |
| 2026-03-24 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -2.310% | 1 | 28 | -96.959% |
| 2026-03-20 | 2.9900 | 3.0900 | 2.9900 | 3.0300 | 0.000% | 28 | 28 | -97.030% |