IBIT261120P00035000
IBIT Nov 20 2026 35.00 Put
optionOPRA
EODOct 16, 2026
0.20USD+17.647%(+0.03)672Vol21,364OI
IBIT261120P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1400 | 0.2000 | 0.1400 | 0.2000 | +17.647% | 672 | 21,571 | 0.000% |
| 2026-10-15 | 0.2000 | 0.2100 | 0.1500 | 0.1700 | 0.000% | 47 | 21,601 | +17.647% |
| 2026-10-14 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | +13.333% | 142 | 21,628 | +17.647% |
| 2026-10-13 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | -6.250% | 136 | 21,539 | +33.333% |
| 2026-10-12 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | -5.882% | 1,600 | 21,563 | +25.000% |
| 2026-10-09 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | -19.048% | 83 | 21,539 | +17.647% |
| 2026-10-08 | 0.1900 | 0.2300 | 0.1800 | 0.2100 | +31.250% | 3,024 | 22,133 | -4.762% |
| 2026-10-07 | 0.1400 | 0.1700 | 0.1400 | 0.1600 | +14.286% | 297 | 22,200 | +25.000% |
| 2026-10-06 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | -6.667% | 384 | 22,396 | +42.857% |
| 2026-10-05 | 0.1500 | 0.1700 | 0.1300 | 0.1500 | -11.765% | 360 | 22,558 | +33.333% |
| 2026-10-02 | 0.1600 | 0.1900 | 0.1600 | 0.1700 | 0.000% | 498 | 22,788 | +17.647% |
| 2026-10-01 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | -5.556% | 65 | 22,792 | +17.647% |
| 2026-09-30 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.000% | 333 | 22,495 | +11.111% |
| 2026-09-29 | 0.2000 | 0.2100 | 0.1700 | 0.1800 | -21.739% | 180 | 22,496 | +11.111% |
| 2026-09-28 | 0.2300 | 0.2500 | 0.2100 | 0.2300 | -8.000% | 999 | 22,785 | -13.043% |
| 2026-09-25 | 0.2200 | 0.2600 | 0.2000 | 0.2500 | +19.048% | 1,385 | 22,258 | -20.000% |
| 2026-09-24 | 0.2000 | 0.2300 | 0.2000 | 0.2100 | 0.000% | 49 | 22,266 | -4.762% |
| 2026-09-23 | 0.2000 | 0.2300 | 0.1900 | 0.2100 | +5.000% | 309 | 24,623 | -4.762% |
| 2026-09-22 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | -4.762% | 890 | 24,648 | 0.000% |
| 2026-09-21 | 0.2600 | 0.2600 | 0.1800 | 0.2100 | -27.586% | 11,679 | 27,715 | -4.762% |
| 2026-09-18 | 0.3700 | 0.3700 | 0.2800 | 0.2900 | -29.268% | 4,828 | 26,759 | -31.034% |
| 2026-09-17 | 0.5200 | 0.5200 | 0.3900 | 0.4100 | -19.608% | 1,797 | 25,675 | -51.220% |
| 2026-09-16 | 0.5300 | 0.5700 | 0.4900 | 0.5100 | -8.929% | 2,986 | 24,227 | -60.784% |
| 2026-09-15 | 0.4800 | 0.6100 | 0.4800 | 0.5600 | +30.233% | 460 | 24,205 | -64.286% |
| 2026-09-14 | 0.4300 | 0.4800 | 0.4100 | 0.4300 | -12.245% | 552 | 24,094 | -53.488% |
| 2026-09-11 | 0.5100 | 0.5100 | 0.4500 | 0.4900 | -9.259% | 935 | 23,627 | -59.184% |
| 2026-09-10 | 0.5800 | 0.5900 | 0.5200 | 0.5400 | +10.204% | 231 | 23,649 | -62.963% |
| 2026-09-09 | 0.5000 | 0.5200 | 0.4600 | 0.4900 | -7.547% | 964 | 23,401 | -59.184% |
| 2026-09-08 | 0.5300 | 0.5500 | 0.5000 | 0.5300 | +8.163% | 412 | 23,313 | -62.264% |
| 2026-09-04 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | +13.953% | 128 | 23,576 | -59.184% |
| 2026-09-03 | 0.5100 | 0.5100 | 0.4300 | 0.4300 | -20.370% | 695 | 24,004 | -53.488% |
| 2026-09-02 | 0.6000 | 0.6000 | 0.5300 | 0.5400 | -11.475% | 1,307 | 23,191 | -62.963% |
| 2026-09-01 | 0.5200 | 0.6500 | 0.5100 | 0.6100 | +27.083% | 4,169 | 19,462 | -67.213% |
| 2026-08-31 | 0.5100 | 0.5400 | 0.4700 | 0.4800 | -18.644% | 234 | 19,495 | -58.333% |
| 2026-08-28 | 0.5100 | 0.6000 | 0.4900 | 0.5900 | +15.686% | 2,625 | 16,974 | -66.102% |
| 2026-08-27 | 0.6000 | 0.6600 | 0.4900 | 0.5100 | -19.048% | 372 | 16,903 | -60.784% |
| 2026-08-26 | 0.6900 | 0.6900 | 0.6000 | 0.6300 | -4.545% | 465 | 17,095 | -68.254% |
| 2026-08-25 | 0.6700 | 0.6800 | 0.6400 | 0.6600 | -2.941% | 2,714 | 16,404 | -69.697% |
| 2026-08-24 | 0.6900 | 0.7200 | 0.6500 | 0.6800 | -12.821% | 1,015 | 16,220 | -70.588% |
| 2026-08-21 | 0.7700 | 0.8800 | 0.7600 | 0.7800 | -26.415% | 1,015 | 15,788 | -74.359% |
| 2026-08-20 | 1.1000 | 1.2100 | 1.0200 | 1.0600 | -29.333% | 6,772 | 15,165 | -81.132% |
| 2026-08-19 | 1.9000 | 1.9900 | 1.4600 | 1.5000 | -26.108% | 6,203 | 10,216 | -86.667% |
| 2026-08-18 | 2.1200 | 2.1200 | 2.0000 | 2.0300 | -5.140% | 346 | 10,152 | -90.148% |
| 2026-08-17 | 2.1400 | 2.1800 | 2.0500 | 2.1400 | -7.759% | 3,026 | 8,722 | -90.654% |
| 2026-08-14 | 2.4200 | 2.4500 | 2.3000 | 2.3200 | +0.870% | 5,072 | 4,791 | -91.379% |
| 2026-08-13 | 2.2000 | 2.3300 | 2.1700 | 2.3000 | -0.862% | 682 | 4,516 | -91.304% |
| 2026-08-12 | 2.2400 | 2.3200 | 2.2400 | 2.3200 | -0.855% | 175 | 4,512 | -91.379% |
| 2026-08-11 | 2.2300 | 2.3600 | 2.2000 | 2.3400 | +2.183% | 218 | 4,453 | -91.453% |
| 2026-08-10 | 2.0700 | 2.2900 | 2.0500 | 2.2900 | +12.255% | 83 | 4,386 | -91.266% |
| 2026-08-07 | 2.0000 | 2.1600 | 1.9800 | 2.0400 | -4.225% | 366 | 4,543 | -90.196% |
| 2026-08-06 | 2.2400 | 2.2400 | 2.1100 | 2.1300 | +2.404% | 18 | 4,530 | -90.610% |
| 2026-08-05 | 2.2900 | 2.2900 | 2.0800 | 2.0800 | -6.726% | 218 | 4,403 | -90.385% |
| 2026-08-04 | 2.3500 | 2.3500 | 2.2100 | 2.2300 | -5.106% | 1,534 | 4,651 | -91.031% |
| 2026-08-03 | 2.5900 | 2.5900 | 2.3400 | 2.3500 | -8.203% | 305 | 4,351 | -91.489% |
| 2026-07-31 | 2.4900 | 2.8100 | 2.4900 | 2.5600 | +13.778% | 308 | 4,257 | -92.187% |
| 2026-07-30 | 2.3200 | 2.3500 | 2.2300 | 2.2500 | -11.765% | 507 | 4,196 | -91.111% |
| 2026-07-29 | 2.4000 | 2.5500 | 2.3500 | 2.5500 | +1.594% | 228 | 4,231 | -92.157% |
| 2026-07-28 | 2.7500 | 2.7500 | 2.4900 | 2.5100 | +9.130% | 173 | 4,145 | -92.032% |
| 2026-07-27 | 2.3300 | 2.4300 | 2.2300 | 2.3000 | -9.091% | 446 | 4,083 | -91.304% |
| 2026-07-24 | 2.5000 | 2.6400 | 2.4800 | 2.5300 | +0.797% | 176 | 4,037 | -92.095% |
| 2026-07-23 | 2.4600 | 2.5100 | 2.4600 | 2.5100 | +8.658% | 50 | 4,011 | -92.032% |
| 2026-07-22 | 2.3600 | 2.3600 | 2.2500 | 2.3100 | +2.212% | 1,286 | 2,839 | -91.342% |
| 2026-07-21 | 2.2300 | 2.2600 | 2.1500 | 2.2600 | -3.419% | 146 | 2,740 | -91.150% |
| 2026-07-20 | 2.5300 | 2.6400 | 2.3400 | 2.3400 | -12.687% | 1,456 | 2,147 | -91.453% |
| 2026-07-17 | 2.9400 | 2.9400 | 2.6300 | 2.6800 | +1.515% | 170 | 2,147 | -92.537% |
| 2026-07-16 | 2.6000 | 2.6700 | 2.5100 | 2.6400 | +5.600% | 406 | 2,132 | -92.424% |
| 2026-07-15 | 2.5000 | 2.6200 | 2.4200 | 2.5000 | -5.303% | 662 | 2,117 | -92.000% |
| 2026-07-14 | 2.8300 | 2.8600 | 2.5800 | 2.6400 | -20.000% | 271 | 2,063 | -92.424% |
| 2026-07-13 | 3.2300 | 3.3000 | 3.1100 | 3.3000 | +14.983% | 224 | 2,059 | -93.939% |
| 2026-07-10 | 2.8200 | 2.9200 | 2.7400 | 2.8700 | -7.419% | 1,177 | 2,086 | -93.031% |
| 2026-07-09 | 3.1700 | 3.1800 | 3.1000 | 3.1000 | -10.663% | 376 | 2,127 | -93.548% |
| 2026-07-08 | 3.5000 | 3.5700 | 3.4000 | 3.4700 | +17.230% | 353 | 2,202 | -94.236% |
| 2026-07-07 | 3.2200 | 3.2200 | 2.9000 | 2.9600 | -3.268% | 492 | 2,184 | -93.243% |
| 2026-07-06 | 3.5700 | 3.5700 | 3.0100 | 3.0600 | -15.000% | 563 | 2,201 | -93.464% |
| 2026-07-02 | 3.5200 | 3.7000 | 3.4000 | 3.6000 | -10.000% | 394 | 2,193 | -94.444% |
| 2026-07-01 | 4.3000 | 4.3000 | 3.9100 | 4.0000 | -7.407% | 489 | 2,215 | -95.000% |
| 2026-06-30 | 4.3400 | 4.4000 | 4.2700 | 4.3200 | +6.667% | 228 | 2,441 | -95.370% |
| 2026-06-29 | 4.1500 | 4.3800 | 4.0500 | 4.0500 | -2.410% | 16 | 2,432 | -95.062% |
| 2026-06-26 | 4.3600 | 4.3600 | 4.1500 | 4.1500 | -2.353% | 59 | 2,429 | -95.181% |
| 2026-06-25 | 3.9000 | 4.7300 | 3.9000 | 4.2500 | -3.409% | 196 | 2,470 | -95.294% |
| 2026-06-24 | 3.6000 | 4.5100 | 3.6000 | 4.4000 | +27.168% | 683 | 2,367 | -95.455% |
| 2026-06-23 | 3.5500 | 3.5500 | 3.3700 | 3.4600 | +13.816% | 940 | 2,841 | -94.220% |
| 2026-06-22 | 2.8800 | 3.0500 | 2.8500 | 3.0400 | -13.143% | 128 | 2,741 | -93.421% |
| 2026-06-18 | 3.2000 | 3.6000 | 3.2000 | 3.5000 | +12.903% | 534 | 2,256 | -94.286% |
| 2026-06-17 | 2.9400 | 3.1000 | 2.6600 | 3.1000 | +10.714% | 485 | 1,937 | -93.548% |
| 2026-06-16 | 2.7500 | 2.8300 | 2.7300 | 2.8000 | +4.478% | 322 | 1,854 | -92.857% |
| 2026-06-15 | 2.9900 | 2.9900 | 2.6200 | 2.6800 | -21.176% | 259 | 1,861 | -92.537% |
| 2026-06-12 | 3.3800 | 3.4500 | 3.3500 | 3.4000 | -4.225% | 25 | 1,858 | -94.118% |
| 2026-06-11 | 3.8000 | 3.8500 | 3.5500 | 3.5500 | -13.415% | 102 | 1,834 | -94.366% |
| 2026-06-10 | 4.2500 | 4.2500 | 4.0500 | 4.1000 | -1.205% | 477 | 1,427 | -95.122% |
| 2026-06-09 | 4.2200 | 4.2200 | 4.1500 | 4.1500 | +13.079% | 11 | 1,428 | -95.181% |
| 2026-06-08 | 3.8000 | 3.8000 | 3.6300 | 3.6700 | -21.075% | 29 | 1,419 | -94.550% |
| 2026-06-05 | 4.1000 | 4.7500 | 4.1000 | 4.6500 | +24.000% | 258 | 1,488 | -95.699% |
| 2026-06-04 | 3.6500 | 3.8800 | 3.6000 | 3.7500 | +12.952% | 290 | 1,597 | -94.667% |
| 2026-06-03 | 3.0500 | 3.3300 | 3.0500 | 3.3200 | +8.852% | 65 | 1,586 | -93.976% |
| 2026-06-02 | 2.5900 | 3.2400 | 2.5900 | 3.0500 | +36.161% | 768 | 948 | -93.443% |
| 2026-06-01 | 2.2000 | 2.3000 | 2.2000 | 2.2400 | +12.000% | 45 | 946 | -91.071% |
| 2026-05-29 | 2.0400 | 2.0400 | 1.9900 | 2.0000 | -9.091% | 12 | 959 | -90.000% |
| 2026-05-28 | 2.2000 | 2.2000 | 2.1700 | 2.2000 | +11.111% | 46 | 918 | -90.909% |
| 2026-05-27 | 2.0000 | 2.0000 | 1.9400 | 1.9800 | +2.591% | 16 | 908 | -89.899% |
| 2026-05-26 | 1.8200 | 1.9300 | 1.8200 | 1.9300 | +1.579% | 19 | 904 | -89.637% |
| 2026-05-21 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | -1.042% | 12 | 913 | -89.474% |
| 2026-05-20 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -7.692% | 10 | 928 | -89.583% |
| 2026-05-19 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -1.422% | 2 | 928 | -90.385% |
| 2026-05-18 | 2.0300 | 2.1100 | 2.0200 | 2.1100 | +11.053% | 275 | 755 | -90.521% |
| 2026-05-15 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | +10.465% | 32 | 752 | -89.474% |
| 2026-05-14 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -8.021% | 13 | 766 | -88.372% |
| 2026-05-13 | 1.8500 | 1.9900 | 1.8400 | 1.8700 | +3.889% | 127 | 694 | -89.305% |
| 2026-05-12 | 1.8100 | 1.8100 | 1.7800 | 1.8000 | +5.263% | 28 | 692 | -88.889% |
| 2026-05-11 | 1.8100 | 1.8100 | 1.7100 | 1.7100 | -9.524% | 32 | 670 | -88.304% |
| 2026-05-08 | 1.8900 | 1.9000 | 1.8800 | 1.8900 | -0.526% | 19 | 656 | -89.418% |
| 2026-05-07 | 1.9300 | 1.9400 | 1.9000 | 1.9000 | +1.604% | 18 | 658 | -89.474% |
| 2026-05-06 | 1.9000 | 1.9000 | 1.8400 | 1.8700 | -2.094% | 30 | 640 | -89.305% |
| 2026-05-05 | 1.8900 | 1.9400 | 1.8900 | 1.9100 | -3.535% | 226 | 419 | -89.529% |
| 2026-05-04 | 2.0600 | 2.0600 | 1.9800 | 1.9800 | -5.714% | 35 | 384 | -89.899% |
| 2026-05-01 | 2.0800 | 2.1600 | 2.0800 | 2.1000 | -13.934% | 239 | 164 | -90.476% |
| 2026-04-29 | 2.4300 | 2.4500 | 2.4300 | 2.4400 | +1.667% | 12 | 174 | -91.803% |
| 2026-04-28 | 2.4800 | 2.4800 | 2.4000 | 2.4000 | 0.000% | 2 | 174 | -91.667% |
| 2026-04-27 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | +4.803% | 2 | 172 | -91.667% |
| 2026-04-24 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 0.000% | 35 | 138 | -91.266% |
| 2026-04-23 | 2.3800 | 2.3800 | 2.2900 | 2.2900 | +1.327% | 17 | 121 | -91.266% |
| 2026-04-22 | 2.3000 | 2.3100 | 2.2500 | 2.2600 | -14.717% | 26 | 121 | -91.150% |
| 2026-04-21 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.922% | 15 | 83 | -92.453% |
| 2026-04-20 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +5.372% | 1 | 83 | -92.157% |
| 2026-04-17 | 2.6000 | 2.6000 | 2.4200 | 2.4200 | -15.385% | 45 | 82 | -91.736% |
| 2026-04-16 | 2.8800 | 2.9400 | 2.8600 | 2.8600 | -1.038% | 33 | 102 | -93.007% |
| 2026-04-15 | 2.9300 | 2.9300 | 2.8900 | 2.8900 | -1.365% | 4 | 72 | -93.080% |
| 2026-04-14 | 2.9000 | 2.9500 | 2.8900 | 2.9300 | -13.056% | 25 | 68 | -93.174% |
| 2026-04-09 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -2.035% | 1 | 43 | -94.065% |
| 2026-04-08 | 3.5500 | 3.6000 | 3.4400 | 3.4400 | -12.911% | 26 | 42 | -94.186% |
| 2026-04-06 | 3.9800 | 4.0500 | 3.9500 | 3.9500 | -11.236% | 9 | 22 | -94.937% |
| 2026-04-01 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | -5.117% | 15 | 22 | -95.506% |
| 2026-03-31 | 4.6800 | 4.6900 | 4.6800 | 4.6900 | -5.634% | 3 | 17 | -95.736% |
| 2026-03-27 | 4.9900 | 4.9900 | 4.9700 | 4.9700 | +19.759% | 11 | 14 | -95.976% |
| 2026-03-23 | 4.0600 | 4.1500 | 4.0600 | 4.1500 | -5.682% | 4 | 5 | -95.181% |
| 2026-03-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.222% | 1 | 2 | -95.455% |
| 2026-03-19 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 1 | -95.556% |