IBIT261120P00034000
IBIT Nov 20 2026 34.00 Put
optionOPRA
EODOct 16, 2026
0.17USD+21.429%(+0.03)306Vol33,080OI
IBIT261120P00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1300 | 0.1700 | 0.1200 | 0.1700 | +21.429% | 306 | 32,992 | 0.000% |
| 2026-10-15 | 0.1600 | 0.1700 | 0.1400 | 0.1400 | -6.667% | 182 | 33,069 | +21.429% |
| 2026-10-14 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | +7.143% | 314 | 33,132 | +13.333% |
| 2026-10-13 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -6.667% | 207 | 33,284 | +21.429% |
| 2026-10-12 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | +7.143% | 116 | 33,239 | +13.333% |
| 2026-10-09 | 0.1400 | 0.1600 | 0.1400 | 0.1400 | -17.647% | 96 | 33,343 | +21.429% |
| 2026-10-08 | 0.1800 | 0.2000 | 0.1700 | 0.1700 | +13.333% | 214 | 33,480 | 0.000% |
| 2026-10-07 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 61 | 33,472 | +13.333% |
| 2026-10-06 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 33,473 | +41.667% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 2 | 33,475 | +30.769% |
| 2026-10-02 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | -12.500% | 29 | 33,489 | +21.429% |
| 2026-09-29 | 0.1800 | 0.1800 | 0.1300 | 0.1600 | -20.000% | 108 | 33,474 | +6.250% |
| 2026-09-28 | 0.2100 | 0.2300 | 0.2000 | 0.2000 | -4.762% | 45 | 33,474 | -15.000% |
| 2026-09-25 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | +10.526% | 130 | 33,361 | -19.048% |
| 2026-09-24 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 0.000% | 49 | 33,361 | -10.526% |
| 2026-09-23 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | +11.765% | 43 | 33,333 | -10.526% |
| 2026-09-22 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.000% | 15 | 33,328 | 0.000% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -32.000% | 143 | 33,342 | 0.000% |
| 2026-09-18 | 0.3100 | 0.3100 | 0.2300 | 0.2500 | -24.242% | 514 | 32,939 | -32.000% |
| 2026-09-17 | 0.3800 | 0.3900 | 0.3200 | 0.3300 | -26.667% | 342 | 32,751 | -48.485% |
| 2026-09-16 | 0.4300 | 0.4800 | 0.4200 | 0.4500 | +2.273% | 237 | 32,622 | -62.222% |
| 2026-09-15 | 0.4400 | 0.5100 | 0.4400 | 0.4400 | +22.222% | 497 | 32,427 | -61.364% |
| 2026-09-14 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -12.195% | 92 | 32,337 | -52.778% |
| 2026-09-11 | 0.3800 | 0.4300 | 0.3800 | 0.4100 | -8.889% | 10,011 | 22,345 | -58.537% |
| 2026-09-10 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | +9.756% | 537 | 22,060 | -62.222% |
| 2026-09-09 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 2 | 22,060 | -58.537% |
| 2026-09-08 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | +7.500% | 158 | 22,022 | -60.465% |
| 2026-09-04 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 3 | 22,022 | -57.500% |
| 2026-09-03 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -17.778% | 380 | 21,722 | -54.054% |
| 2026-09-02 | 0.5000 | 0.5000 | 0.4200 | 0.4500 | -10.000% | 62 | 22,255 | -62.222% |
| 2026-09-01 | 0.4400 | 0.5000 | 0.4200 | 0.5000 | +28.205% | 2,416 | 23,724 | -66.000% |
| 2026-08-31 | 0.4400 | 0.4500 | 0.3900 | 0.3900 | -18.750% | 85 | 23,769 | -56.410% |
| 2026-08-28 | 0.4300 | 0.5000 | 0.4100 | 0.4800 | +11.628% | 314 | 23,733 | -64.583% |
| 2026-08-27 | 0.4800 | 0.5000 | 0.4000 | 0.4300 | -20.370% | 7,690 | 16,244 | -60.465% |
| 2026-08-26 | 0.5800 | 0.5800 | 0.5100 | 0.5400 | -1.818% | 5,084 | 11,207 | -68.519% |
| 2026-08-25 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | -1.786% | 7,935 | 4,107 | -69.091% |
| 2026-08-24 | 0.5800 | 0.6000 | 0.5600 | 0.5600 | -15.152% | 271 | 4,105 | -69.643% |
| 2026-08-21 | 0.6300 | 0.7400 | 0.6300 | 0.6600 | -23.256% | 574 | 4,009 | -74.242% |
| 2026-08-20 | 0.9000 | 1.1400 | 0.8600 | 0.8600 | -28.926% | 654 | 4,073 | -80.233% |
| 2026-08-19 | 1.5500 | 1.5500 | 1.1900 | 1.2100 | -27.976% | 374 | 3,815 | -85.950% |
| 2026-08-18 | 1.7600 | 1.7600 | 1.6400 | 1.6800 | -4.000% | 105 | 3,811 | -89.881% |
| 2026-08-17 | 1.7800 | 1.7800 | 1.7000 | 1.7500 | -9.326% | 183 | 3,711 | -90.286% |
| 2026-08-14 | 2.0300 | 2.0300 | 1.8700 | 1.9300 | -2.030% | 190 | 3,885 | -91.192% |
| 2026-08-13 | 1.8400 | 1.9700 | 1.8100 | 1.9700 | +3.684% | 991 | 2,987 | -91.371% |
| 2026-08-12 | 1.8800 | 1.9200 | 1.8600 | 1.9000 | -5.000% | 49 | 2,948 | -91.053% |
| 2026-08-11 | 1.8500 | 2.0000 | 1.8500 | 2.0000 | +5.263% | 18 | 2,944 | -91.500% |
| 2026-08-10 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +11.765% | 23 | 2,944 | -91.053% |
| 2026-08-07 | 1.7600 | 1.7700 | 1.6800 | 1.7000 | -5.556% | 45 | 2,926 | -90.000% |
| 2026-08-06 | 1.8300 | 1.8300 | 1.7400 | 1.8000 | +2.273% | 123 | 2,915 | -90.556% |
| 2026-08-05 | 1.9000 | 1.9000 | 1.7600 | 1.7600 | -5.376% | 20 | 2,910 | -90.341% |
| 2026-08-04 | 1.9500 | 1.9700 | 1.8300 | 1.8600 | -6.061% | 349 | 2,834 | -90.860% |
| 2026-08-03 | 2.1200 | 2.1500 | 1.9400 | 1.9800 | -8.756% | 142 | 2,821 | -91.414% |
| 2026-07-31 | 2.0600 | 2.3200 | 2.0600 | 2.1700 | +14.815% | 342 | 2,890 | -92.166% |
| 2026-07-30 | 1.9400 | 1.9900 | 1.8900 | 1.8900 | -12.903% | 2,250 | 1,161 | -91.005% |
| 2026-07-29 | 2.0300 | 2.1700 | 1.9800 | 2.1700 | +0.463% | 89 | 1,185 | -92.166% |
| 2026-07-28 | 2.2400 | 2.3700 | 2.1200 | 2.1600 | +11.917% | 501 | 1,131 | -92.130% |
| 2026-07-27 | 1.9600 | 2.0600 | 1.9200 | 1.9300 | -9.390% | 552 | 1,268 | -91.192% |
| 2026-07-24 | 2.1400 | 2.2400 | 2.1300 | 2.1300 | +0.948% | 112 | 1,262 | -92.019% |
| 2026-07-23 | 2.1000 | 2.1700 | 2.1000 | 2.1100 | +7.107% | 97 | 1,252 | -91.943% |
| 2026-07-22 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +5.348% | 2 | 1,250 | -91.371% |
| 2026-07-21 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | -7.882% | 6 | 1,245 | -90.909% |
| 2026-07-20 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -10.965% | 72 | 1,173 | -91.626% |
| 2026-07-17 | 2.5800 | 2.5900 | 2.2100 | 2.2800 | +5.556% | 28 | 1,175 | -92.544% |
| 2026-07-15 | 2.1500 | 2.1600 | 2.1000 | 2.1600 | -4.425% | 70 | 1,175 | -92.130% |
| 2026-07-14 | 2.4400 | 2.4500 | 2.2100 | 2.2600 | -17.518% | 229 | 1,153 | -92.478% |
| 2026-07-13 | 2.6800 | 2.8000 | 2.6200 | 2.7400 | +10.484% | 352 | 1,151 | -93.796% |
| 2026-07-10 | 2.4300 | 2.4800 | 2.3900 | 2.4800 | -5.703% | 72 | 1,188 | -93.145% |
| 2026-07-09 | 2.8300 | 2.8400 | 2.6300 | 2.6300 | -10.544% | 590 | 1,461 | -93.536% |
| 2026-07-08 | 3.0700 | 3.1100 | 2.8500 | 2.9400 | +14.844% | 769 | 1,166 | -94.218% |
| 2026-07-07 | 2.7400 | 2.7900 | 2.5300 | 2.5600 | -0.775% | 355 | 1,157 | -93.359% |
| 2026-07-06 | 2.9400 | 3.0200 | 2.5800 | 2.5800 | -16.234% | 543 | 1,156 | -93.411% |
| 2026-07-02 | 3.0600 | 3.1300 | 3.0300 | 3.0800 | -10.204% | 18 | 1,162 | -94.481% |
| 2026-07-01 | 3.6300 | 3.6500 | 3.4000 | 3.4300 | -8.533% | 314 | 1,138 | -95.044% |
| 2026-06-30 | 3.8500 | 3.9000 | 3.6700 | 3.7500 | +11.276% | 243 | 1,140 | -95.467% |
| 2026-06-29 | 3.7700 | 3.8700 | 3.3300 | 3.3700 | -7.923% | 207 | 1,137 | -94.955% |
| 2026-06-26 | 3.9500 | 3.9500 | 3.5900 | 3.6600 | -7.342% | 229 | 1,316 | -95.355% |
| 2026-06-25 | 3.4900 | 4.0800 | 3.4400 | 3.9500 | +4.775% | 502 | 1,203 | -95.696% |
| 2026-06-24 | 3.2800 | 3.9100 | 3.2400 | 3.7700 | +25.667% | 77 | 1,206 | -95.491% |
| 2026-06-23 | 3.0500 | 3.0500 | 2.9700 | 3.0000 | +13.636% | 141 | 1,202 | -94.333% |
| 2026-06-22 | 2.5500 | 2.6500 | 2.5000 | 2.6400 | -16.190% | 333 | 1,212 | -93.561% |
| 2026-06-18 | 2.8000 | 3.1500 | 2.7800 | 3.1500 | +32.353% | 4 | 1,216 | -94.603% |
| 2026-06-17 | 2.5200 | 2.5600 | 2.3800 | 2.3800 | -4.032% | 26 | 1,211 | -92.857% |
| 2026-06-16 | 2.4600 | 2.4800 | 2.4500 | 2.4800 | +5.532% | 6 | 1,210 | -93.145% |
| 2026-06-15 | 2.4100 | 2.4200 | 2.3500 | 2.3500 | -19.521% | 49 | 1,184 | -92.766% |
| 2026-06-12 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -6.109% | 1 | 1,184 | -94.178% |
| 2026-06-11 | 3.4700 | 3.4700 | 3.1100 | 3.1100 | -14.795% | 12 | 1,188 | -94.534% |
| 2026-06-10 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -0.545% | 104 | 1,172 | -95.342% |
| 2026-06-09 | 3.7800 | 3.7900 | 3.6700 | 3.6700 | +9.552% | 37 | 1,170 | -95.368% |
| 2026-06-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -25.556% | 1 | 1,170 | -94.925% |
| 2026-06-05 | 4.0000 | 4.5000 | 3.9500 | 4.5000 | +36.364% | 537 | 656 | -96.222% |
| 2026-06-04 | 3.2500 | 3.3900 | 3.2500 | 3.3000 | +11.111% | 53 | 639 | -94.848% |
| 2026-06-03 | 2.9600 | 2.9700 | 2.9500 | 2.9700 | +14.231% | 5 | 639 | -94.276% |
| 2026-06-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +26.829% | 4 | 638 | -93.462% |
| 2026-06-01 | 1.9800 | 2.0500 | 1.9800 | 2.0500 | +14.525% | 4 | 635 | -91.707% |
| 2026-05-29 | 1.9200 | 1.9200 | 1.7900 | 1.7900 | -8.205% | 5 | 631 | -90.503% |
| 2026-05-28 | 1.9100 | 1.9600 | 1.9100 | 1.9500 | +8.939% | 275 | 370 | -91.282% |
| 2026-05-27 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +9.816% | 3 | 367 | -90.503% |
| 2026-05-22 | 1.5900 | 1.6300 | 1.5900 | 1.6300 | -7.910% | 3 | 368 | -89.571% |
| 2026-05-21 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +2.312% | 1 | 369 | -90.395% |
| 2026-05-20 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -8.466% | 1 | 368 | -90.173% |
| 2026-05-18 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +8.621% | 5 | 368 | -91.005% |
| 2026-05-15 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | +5.455% | 250 | 275 | -90.230% |
| 2026-05-13 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +1.852% | 1 | 276 | -89.697% |
| 2026-05-12 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | +4.516% | 42 | 239 | -89.506% |
| 2026-05-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -8.824% | 16 | 223 | -89.032% |
| 2026-05-08 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +5.590% | 5 | 223 | -90.000% |
| 2026-05-06 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -6.395% | 10 | 229 | -89.441% |
| 2026-05-05 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | -9.948% | 7 | 225 | -90.116% |
| 2026-05-01 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | -12.785% | 108 | 233 | -91.099% |
| 2026-04-29 | 2.1100 | 2.1900 | 2.1100 | 2.1900 | -0.455% | 125 | 208 | -92.237% |
| 2026-04-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +8.911% | 10 | 198 | -92.273% |
| 2026-04-22 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | -13.305% | 85 | 198 | -91.584% |
| 2026-04-21 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | +5.909% | 3 | 111 | -92.704% |
| 2026-04-17 | 2.2400 | 2.2500 | 2.1900 | 2.2000 | -15.385% | 113 | 111 | -92.273% |
| 2026-04-15 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | -10.959% | 5 | 4 | -93.462% |
| 2026-04-13 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -26.448% | 1 | 2 | -94.178% |
| 2026-03-20 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 0.000% | 1 | 1 | -95.718% |