IBIT261120P00033000
IBIT Nov 20 2026 33.00 Put
optionOPRA
EODOct 16, 2026
0.15USD+25.000%(+0.03)222Vol14,250OI
IBIT261120P00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +25.000% | 222 | 14,169 | 0.000% |
| 2026-10-15 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 0.000% | 502 | 14,391 | +25.000% |
| 2026-10-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 14,391 | +25.000% |
| 2026-10-12 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 0.000% | 13 | 14,389 | +25.000% |
| 2026-10-09 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -25.000% | 22 | 14,503 | +25.000% |
| 2026-10-08 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | +23.077% | 121 | 14,508 | -6.250% |
| 2026-10-07 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | +18.182% | 118 | 14,518 | +15.385% |
| 2026-10-06 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 13 | 14,516 | +36.364% |
| 2026-10-05 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -15.385% | 101 | 14,582 | +36.364% |
| 2026-10-02 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 7 | 14,587 | +15.385% |
| 2026-10-01 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 5 | 14,587 | +7.143% |
| 2026-09-30 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | -6.667% | 680 | 14,092 | +7.143% |
| 2026-09-29 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 2 | 14,093 | 0.000% |
| 2026-09-28 | 0.1800 | 0.2000 | 0.1700 | 0.1700 | +6.250% | 31 | 14,104 | -11.765% |
| 2026-09-25 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 14,137 | -6.250% |
| 2026-09-24 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | +6.250% | 423 | 13,868 | -11.765% |
| 2026-09-23 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | +6.667% | 545 | 14,450 | -6.250% |
| 2026-09-22 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.000% | 34 | 14,429 | 0.000% |
| 2026-09-21 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -34.783% | 935 | 14,488 | 0.000% |
| 2026-09-18 | 0.2600 | 0.2600 | 0.2100 | 0.2300 | -17.857% | 352 | 14,553 | -34.783% |
| 2026-09-17 | 0.3400 | 0.3400 | 0.2800 | 0.2800 | -30.000% | 195 | 14,387 | -46.429% |
| 2026-09-16 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | -2.439% | 72 | 14,334 | -62.500% |
| 2026-09-15 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | +28.125% | 96 | 14,404 | -63.415% |
| 2026-09-14 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | -11.111% | 19 | 14,393 | -53.125% |
| 2026-09-11 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | -10.000% | 8 | 14,393 | -58.333% |
| 2026-09-10 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | +17.647% | 491 | 13,943 | -62.500% |
| 2026-09-09 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 509 | 14,012 | -55.882% |
| 2026-09-08 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | +5.714% | 23 | 14,025 | -59.459% |
| 2026-09-04 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | +12.903% | 446 | 13,962 | -57.143% |
| 2026-09-03 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | -18.421% | 249 | 13,921 | -51.613% |
| 2026-09-02 | 0.4500 | 0.4500 | 0.3700 | 0.3800 | -13.636% | 809 | 13,386 | -60.526% |
| 2026-09-01 | 0.3700 | 0.4400 | 0.3700 | 0.4400 | +33.333% | 134 | 13,380 | -65.909% |
| 2026-08-31 | 0.3500 | 0.3600 | 0.3200 | 0.3300 | -15.385% | 14 | 13,372 | -54.545% |
| 2026-08-28 | 0.3700 | 0.4000 | 0.3400 | 0.3900 | +8.333% | 223 | 13,191 | -61.538% |
| 2026-08-27 | 0.4300 | 0.4300 | 0.3400 | 0.3600 | -23.404% | 515 | 13,404 | -58.333% |
| 2026-08-26 | 0.4500 | 0.4700 | 0.4200 | 0.4700 | +2.174% | 28 | 13,396 | -68.085% |
| 2026-08-25 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | -4.167% | 36 | 13,376 | -67.391% |
| 2026-08-24 | 0.4700 | 0.5200 | 0.4600 | 0.4800 | -11.111% | 634 | 13,080 | -68.750% |
| 2026-08-21 | 0.5900 | 0.6400 | 0.5300 | 0.5400 | -25.000% | 10,619 | 2,953 | -72.222% |
| 2026-08-20 | 0.7400 | 0.8200 | 0.7000 | 0.7200 | -29.412% | 165 | 2,864 | -79.167% |
| 2026-08-19 | 1.3000 | 1.3000 | 0.8800 | 1.0200 | -26.087% | 1,344 | 2,722 | -85.294% |
| 2026-08-18 | 1.4600 | 1.4600 | 1.3500 | 1.3800 | -6.122% | 57 | 2,703 | -89.130% |
| 2026-08-17 | 1.5000 | 1.5000 | 1.3800 | 1.4700 | -7.547% | 30 | 2,686 | -89.796% |
| 2026-08-14 | 1.6200 | 1.6200 | 1.5400 | 1.5900 | -0.625% | 34 | 2,676 | -90.566% |
| 2026-08-13 | 1.5300 | 1.6400 | 1.5000 | 1.6000 | -1.235% | 109 | 2,716 | -90.625% |
| 2026-08-11 | 1.5200 | 1.6200 | 1.5200 | 1.6200 | +4.516% | 132 | 2,714 | -90.741% |
| 2026-08-10 | 1.4600 | 1.5500 | 1.4000 | 1.5500 | +8.392% | 519 | 2,432 | -90.323% |
| 2026-08-07 | 1.4200 | 1.4700 | 1.4200 | 1.4300 | -4.027% | 118 | 2,370 | -89.510% |
| 2026-08-06 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 0.000% | 36 | 2,354 | -89.933% |
| 2026-08-05 | 1.5200 | 1.5300 | 1.4900 | 1.4900 | -3.871% | 273 | 2,512 | -89.933% |
| 2026-08-04 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | -4.908% | 74 | 2,449 | -90.323% |
| 2026-08-03 | 1.8300 | 1.8400 | 1.6300 | 1.6300 | -9.945% | 55 | 2,414 | -90.798% |
| 2026-07-31 | 1.9800 | 1.9800 | 1.7900 | 1.8100 | +11.728% | 22 | 2,397 | -91.713% |
| 2026-07-30 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -14.286% | 1 | 2,448 | -90.741% |
| 2026-07-29 | 1.7300 | 1.8900 | 1.7000 | 1.8900 | +5.587% | 344 | 2,621 | -92.063% |
| 2026-07-28 | 1.9200 | 1.9800 | 1.7900 | 1.7900 | +7.831% | 101 | 2,553 | -91.620% |
| 2026-07-27 | 1.7000 | 1.7300 | 1.6500 | 1.6600 | -8.791% | 1,173 | 2,407 | -90.964% |
| 2026-07-24 | 1.8200 | 1.9100 | 1.8000 | 1.8200 | +1.676% | 185 | 2,402 | -91.758% |
| 2026-07-23 | 1.8200 | 1.8200 | 1.7900 | 1.7900 | +9.146% | 58 | 2,412 | -91.620% |
| 2026-07-22 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | -1.796% | 30 | 2,402 | -90.854% |
| 2026-07-21 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -5.114% | 8 | 2,410 | -91.018% |
| 2026-07-20 | 1.9000 | 1.9400 | 1.7500 | 1.7600 | -15.385% | 35 | 2,410 | -91.477% |
| 2026-07-17 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | +7.216% | 1,047 | 2,971 | -92.788% |
| 2026-07-16 | 1.9200 | 1.9600 | 1.8800 | 1.9400 | +5.435% | 47 | 3,001 | -92.268% |
| 2026-07-15 | 1.8900 | 1.8900 | 1.8300 | 1.8400 | -4.167% | 57 | 3,011 | -91.848% |
| 2026-07-14 | 2.0100 | 2.0100 | 1.8900 | 1.9200 | -20.988% | 814 | 3,424 | -92.188% |
| 2026-07-13 | 2.3800 | 2.4300 | 2.3000 | 2.4300 | +14.085% | 189 | 3,425 | -93.827% |
| 2026-07-10 | 2.1100 | 2.1500 | 2.0500 | 2.1300 | -8.190% | 901 | 3,418 | -92.958% |
| 2026-07-09 | 2.3700 | 2.4100 | 2.3000 | 2.3200 | -12.121% | 212 | 3,418 | -93.534% |
| 2026-07-08 | 2.5700 | 2.6900 | 2.5300 | 2.6400 | +17.857% | 269 | 3,422 | -94.318% |
| 2026-07-07 | 2.3700 | 2.4000 | 2.1600 | 2.2400 | -0.444% | 425 | 3,414 | -93.304% |
| 2026-07-06 | 2.6500 | 2.6800 | 2.2300 | 2.2500 | -17.582% | 331 | 3,399 | -93.333% |
| 2026-07-02 | 2.6600 | 2.7400 | 2.5500 | 2.7300 | -8.081% | 535 | 3,405 | -94.505% |
| 2026-07-01 | 3.1500 | 3.1500 | 2.9500 | 2.9700 | -9.726% | 324 | 3,418 | -94.949% |
| 2026-06-30 | 3.3400 | 3.4500 | 3.2700 | 3.2900 | +13.058% | 255 | 3,415 | -95.441% |
| 2026-06-29 | 3.2500 | 3.3200 | 2.8900 | 2.9100 | -10.462% | 262 | 3,394 | -94.845% |
| 2026-06-26 | 3.6000 | 3.6000 | 3.1500 | 3.2500 | -5.797% | 72 | 3,364 | -95.385% |
| 2026-06-25 | 2.9900 | 3.7200 | 2.9900 | 3.4500 | +4.545% | 290 | 3,255 | -95.652% |
| 2026-06-24 | 2.8000 | 3.5100 | 2.8000 | 3.3000 | +26.923% | 2,356 | 1,501 | -95.455% |
| 2026-06-23 | 2.7000 | 2.7200 | 2.5600 | 2.6000 | +13.537% | 396 | 1,501 | -94.231% |
| 2026-06-22 | 2.1700 | 2.2900 | 2.1700 | 2.2900 | -16.423% | 18 | 1,495 | -93.450% |
| 2026-06-18 | 2.7200 | 2.7800 | 2.7200 | 2.7400 | +31.731% | 3 | 1,495 | -94.526% |
| 2026-06-17 | 2.1800 | 2.1800 | 2.0600 | 2.0800 | +0.971% | 87 | 1,457 | -92.788% |
| 2026-06-16 | 2.1200 | 2.1200 | 2.0500 | 2.0600 | -2.370% | 391 | 1,071 | -92.718% |
| 2026-06-15 | 2.0800 | 2.1100 | 2.0700 | 2.1100 | -21.561% | 29 | 1,088 | -92.891% |
| 2026-06-12 | 2.6900 | 2.7100 | 2.6900 | 2.6900 | -6.597% | 10 | 1,098 | -94.424% |
| 2026-06-11 | 3.0100 | 3.0100 | 2.8800 | 2.8800 | -13.514% | 4 | 1,101 | -94.792% |
| 2026-06-10 | 3.3400 | 3.3400 | 3.3300 | 3.3300 | +3.096% | 400 | 701 | -95.495% |
| 2026-06-09 | 3.4000 | 3.4000 | 3.2200 | 3.2300 | +11.379% | 5 | 700 | -95.356% |
| 2026-06-08 | 2.9500 | 2.9500 | 2.8400 | 2.9000 | -22.667% | 16 | 701 | -94.828% |
| 2026-06-05 | 3.6000 | 4.0000 | 3.5600 | 3.7500 | +25.839% | 632 | 144 | -96.000% |
| 2026-06-04 | 2.8900 | 3.0500 | 2.8900 | 2.9800 | +14.615% | 102 | 91 | -94.966% |
| 2026-06-03 | 2.4500 | 2.6000 | 2.4500 | 2.6000 | +10.169% | 46 | 54 | -94.231% |
| 2026-06-02 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +34.857% | 1 | 54 | -93.644% |
| 2026-06-01 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +7.362% | 1 | 53 | -91.429% |
| 2026-05-28 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +8.667% | 5 | 53 | -90.798% |
| 2026-05-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +1.351% | 5 | 48 | -90.000% |
| 2026-05-22 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -3.268% | 1 | 47 | -89.865% |
| 2026-05-21 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -3.165% | 1 | 47 | -90.196% |
| 2026-05-20 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +3.947% | 1 | 47 | -90.506% |
| 2026-05-13 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | +4.110% | 11 | 43 | -90.132% |
| 2026-05-12 | 1.4300 | 1.4900 | 1.4300 | 1.4600 | +5.797% | 47 | 37 | -89.726% |
| 2026-05-11 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | -8.609% | 6 | 36 | -89.130% |
| 2026-05-06 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -1.307% | 2 | 38 | -90.066% |
| 2026-05-05 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -4.969% | 1 | 38 | -90.196% |
| 2026-05-04 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -6.936% | 1 | 39 | -90.683% |
| 2026-05-01 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -10.825% | 10 | 29 | -91.329% |
| 2026-04-29 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -2.020% | 2 | 27 | -92.268% |
| 2026-04-28 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +3.125% | 2 | 25 | -92.424% |
| 2026-04-27 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +2.128% | 3 | 24 | -92.188% |
| 2026-04-24 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -10.476% | 2 | 22 | -92.021% |
| 2026-04-20 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | +6.599% | 7 | 22 | -92.857% |
| 2026-04-17 | 2.1400 | 2.1400 | 1.9700 | 1.9700 | -13.974% | 4 | 15 | -92.386% |
| 2026-04-16 | 2.3300 | 2.3300 | 2.2900 | 2.2900 | +0.881% | 11 | 13 | -93.450% |
| 2026-04-15 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -0.439% | 1 | 14 | -93.392% |
| 2026-04-14 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -11.284% | 2 | 14 | -93.421% |
| 2026-04-10 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -10.764% | 2 | 14 | -94.163% |
| 2026-04-09 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -23.200% | 3 | 14 | -94.792% |
| 2026-03-31 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -4.337% | 4 | 11 | -96.000% |
| 2026-03-30 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -5.542% | 6 | 11 | -96.173% |
| 2026-03-27 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | +7.792% | 8 | 13 | -96.386% |
| 2026-03-26 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | 0.000% | 7 | 7 | -96.104% |