IBIT261120P00032000
IBIT Nov 20 2026 32.00 Put
optionOPRA
EODOct 16, 2026
0.12USD+9.091%(+0.01)606Vol10,794OI
IBIT261120P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1100 | 0.1300 | 0.1000 | 0.1200 | +9.091% | 606 | 10,269 | 0.000% |
| 2026-10-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 7 | 10,269 | +9.091% |
| 2026-10-08 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +36.364% | 504 | 10,139 | -20.000% |
| 2026-10-07 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 501 | 10,119 | +9.091% |
| 2026-10-06 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.000% | 112 | 10,119 | +33.333% |
| 2026-10-05 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | -10.000% | 187 | 10,112 | +33.333% |
| 2026-10-02 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 1 | 10,131 | +20.000% |
| 2026-10-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 30 | 10,142 | 0.000% |
| 2026-09-29 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 2 | 10,152 | -20.000% |
| 2026-09-28 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | -5.882% | 28 | 10,128 | -25.000% |
| 2026-09-25 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +21.429% | 13 | 10,136 | -29.412% |
| 2026-09-24 | 0.1300 | 0.1600 | 0.1300 | 0.1400 | 0.000% | 12 | 10,129 | -14.286% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.000% | 2 | 10,341 | -14.286% |
| 2026-09-22 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.000% | 232 | 10,530 | -14.286% |
| 2026-09-21 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | -30.000% | 3,132 | 10,826 | -14.286% |
| 2026-09-18 | 0.2300 | 0.2300 | 0.1900 | 0.2000 | -28.571% | 1,058 | 10,616 | -40.000% |
| 2026-09-17 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -9.677% | 1,923 | 9,297 | -57.143% |
| 2026-09-16 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | -3.125% | 5,086 | 4,689 | -61.290% |
| 2026-09-15 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +18.519% | 60 | 4,629 | -62.500% |
| 2026-09-14 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -15.625% | 10 | 4,630 | -55.556% |
| 2026-09-11 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 7 | 4,630 | -62.500% |
| 2026-09-10 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | +17.241% | 22 | 4,650 | -64.706% |
| 2026-09-09 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -9.375% | 241 | 4,678 | -58.621% |
| 2026-09-08 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | +3.226% | 77 | 4,603 | -62.500% |
| 2026-09-04 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | +10.714% | 4 | 4,652 | -61.290% |
| 2026-09-03 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | -15.152% | 75 | 4,653 | -57.143% |
| 2026-09-02 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | -10.811% | 4 | 5,057 | -63.636% |
| 2026-09-01 | 0.3100 | 0.3700 | 0.3100 | 0.3700 | +27.586% | 1,739 | 4,105 | -67.568% |
| 2026-08-31 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | -6.452% | 132 | 4,005 | -58.621% |
| 2026-08-28 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 1 | 4,004 | -61.290% |
| 2026-08-27 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -16.667% | 193 | 3,993 | -60.000% |
| 2026-08-26 | 0.3600 | 0.3900 | 0.3600 | 0.3600 | -7.692% | 26 | 4,034 | -66.667% |
| 2026-08-24 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | -17.021% | 132 | 3,933 | -69.231% |
| 2026-08-21 | 0.4700 | 0.5400 | 0.4600 | 0.4700 | -21.667% | 53 | 3,950 | -74.468% |
| 2026-08-20 | 0.6400 | 0.6700 | 0.5800 | 0.6000 | -26.829% | 791 | 3,289 | -80.000% |
| 2026-08-19 | 1.0800 | 1.0800 | 0.8100 | 0.8200 | -25.455% | 678 | 2,933 | -85.366% |
| 2026-08-18 | 1.1400 | 1.1500 | 1.1000 | 1.1000 | -1.786% | 353 | 2,633 | -89.091% |
| 2026-08-17 | 1.1500 | 1.1800 | 1.1200 | 1.1200 | -10.400% | 467 | 2,179 | -89.286% |
| 2026-08-14 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | +1.626% | 25 | 2,159 | -90.400% |
| 2026-08-13 | 1.2200 | 1.2800 | 1.2000 | 1.2300 | -4.651% | 691 | 1,606 | -90.244% |
| 2026-08-12 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | -3.008% | 3 | 1,623 | -90.698% |
| 2026-08-11 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | +4.724% | 30 | 1,608 | -90.977% |
| 2026-08-10 | 1.1800 | 1.2800 | 1.1800 | 1.2700 | +8.547% | 36 | 1,586 | -90.551% |
| 2026-08-07 | 1.1500 | 1.2200 | 1.1500 | 1.1700 | -3.306% | 144 | 1,599 | -89.744% |
| 2026-08-06 | 1.2500 | 1.2500 | 1.1800 | 1.2100 | +3.419% | 66 | 1,550 | -90.083% |
| 2026-08-05 | 1.3000 | 1.3000 | 1.1700 | 1.1700 | -7.143% | 174 | 1,428 | -89.744% |
| 2026-08-04 | 1.3500 | 1.3500 | 1.2500 | 1.2600 | -5.263% | 343 | 1,240 | -90.476% |
| 2026-08-03 | 1.4100 | 1.4100 | 1.3300 | 1.3300 | -11.333% | 237 | 1,051 | -90.977% |
| 2026-07-31 | 1.6300 | 1.6300 | 1.5000 | 1.5000 | +9.489% | 155 | 896 | -92.000% |
| 2026-07-30 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | -4.861% | 25 | 871 | -91.241% |
| 2026-07-29 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -4.636% | 1 | 870 | -91.667% |
| 2026-07-28 | 1.6300 | 1.6300 | 1.5100 | 1.5100 | +8.633% | 4 | 869 | -92.053% |
| 2026-07-27 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | -8.553% | 11 | 859 | -91.367% |
| 2026-07-24 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | +0.662% | 81 | 814 | -92.105% |
| 2026-07-23 | 1.5500 | 1.5500 | 1.5000 | 1.5100 | +7.092% | 62 | 761 | -92.053% |
| 2026-07-22 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +4.444% | 45 | 771 | -91.489% |
| 2026-07-21 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | -5.594% | 32 | 742 | -91.111% |
| 2026-07-20 | 1.6600 | 1.6600 | 1.4300 | 1.4300 | -12.270% | 204 | 684 | -91.608% |
| 2026-07-17 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +3.822% | 50 | 634 | -92.638% |
| 2026-07-16 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | +0.641% | 26 | 615 | -92.357% |
| 2026-07-15 | 1.5500 | 1.5600 | 1.5200 | 1.5600 | -5.455% | 62 | 609 | -92.308% |
| 2026-07-14 | 1.7800 | 1.7800 | 1.6300 | 1.6500 | -20.673% | 244 | 457 | -92.727% |
| 2026-07-13 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +14.286% | 9 | 457 | -94.231% |
| 2026-07-10 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | -6.186% | 21 | 447 | -93.407% |
| 2026-07-09 | 2.0100 | 2.0400 | 1.9400 | 1.9400 | -12.217% | 143 | 456 | -93.814% |
| 2026-07-08 | 2.2100 | 2.3000 | 2.2100 | 2.2100 | +14.508% | 22 | 488 | -94.570% |
| 2026-07-07 | 1.9400 | 1.9500 | 1.8600 | 1.9300 | +0.521% | 283 | 638 | -93.782% |
| 2026-07-06 | 2.1900 | 2.1900 | 1.9200 | 1.9200 | -19.328% | 81 | 559 | -93.750% |
| 2026-07-02 | 2.2200 | 2.3800 | 2.2200 | 2.3800 | -8.108% | 285 | 547 | -94.958% |
| 2026-07-01 | 2.7100 | 2.7500 | 2.5600 | 2.5900 | -7.829% | 484 | 539 | -95.367% |
| 2026-06-30 | 2.8500 | 2.9500 | 2.8100 | 2.8100 | +10.630% | 489 | 554 | -95.730% |
| 2026-06-29 | 2.8600 | 2.8600 | 2.4900 | 2.5400 | -8.633% | 386 | 567 | -95.276% |
| 2026-06-26 | 2.9000 | 2.9000 | 2.7100 | 2.7800 | -9.150% | 435 | 518 | -95.683% |
| 2026-06-25 | 2.6400 | 3.3000 | 2.6300 | 3.0600 | +7.746% | 555 | 485 | -96.078% |
| 2026-06-24 | 2.4600 | 3.0200 | 2.4600 | 2.8400 | +21.368% | 485 | 318 | -95.775% |
| 2026-06-23 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +31.461% | 1 | 318 | -94.872% |
| 2026-06-17 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +1.714% | 21 | 298 | -93.258% |
| 2026-06-16 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 1 | 297 | -93.143% |
| 2026-06-15 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -23.581% | 2 | 297 | -93.143% |
| 2026-06-12 | 2.2200 | 2.2900 | 2.2200 | 2.2900 | -18.794% | 92 | 301 | -94.760% |
| 2026-06-10 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | -2.759% | 100 | 201 | -95.745% |
| 2026-06-09 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | -16.905% | 2 | 199 | -95.862% |
| 2026-06-05 | 2.9400 | 3.4900 | 2.9400 | 3.4900 | +35.798% | 153 | 196 | -96.562% |
| 2026-06-04 | 2.5200 | 2.6600 | 2.5100 | 2.5700 | +14.222% | 33 | 186 | -95.331% |
| 2026-06-03 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | +9.223% | 10 | 186 | -94.667% |
| 2026-06-02 | 1.9400 | 2.0700 | 1.9400 | 2.0600 | +59.690% | 96 | 104 | -94.175% |
| 2026-05-22 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -6.522% | 8 | 112 | -90.698% |
| 2026-05-21 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +0.730% | 1 | 113 | -91.304% |
| 2026-05-20 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -4.861% | 1 | 113 | -91.241% |
| 2026-05-19 | 1.4700 | 1.4800 | 1.4400 | 1.4400 | -2.703% | 29 | 93 | -91.667% |
| 2026-05-18 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +20.325% | 1 | 92 | -91.892% |
| 2026-05-14 | 1.2200 | 1.3000 | 1.2200 | 1.2300 | -6.818% | 30 | 84 | -90.244% |
| 2026-05-13 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | +0.763% | 3 | 85 | -90.909% |
| 2026-05-12 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +3.968% | 1 | 85 | -90.840% |
| 2026-05-11 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | -9.353% | 2 | 83 | -90.476% |
| 2026-05-07 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.000% | 1 | 82 | -91.367% |
| 2026-05-05 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -7.947% | 2 | 81 | -91.367% |
| 2026-05-01 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -10.119% | 24 | 57 | -92.053% |
| 2026-04-24 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +3.067% | 2 | 57 | -92.857% |
| 2026-04-22 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | -13.298% | 60 | 57 | -92.638% |
| 2026-04-20 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -0.529% | 2 | 6 | -93.617% |
| 2026-04-17 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -17.826% | 2 | 4 | -93.651% |
| 2026-04-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 2 | 2 | -94.783% |