IBIT261120P00036000
IBIT Nov 20 2026 36.00 Put
optionOPRA
EODOct 16, 2026
0.24USD+33.333%(+0.06)218Vol31,370OI
IBIT261120P00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1800 | 0.2400 | 0.1700 | 0.2400 | +33.333% | 218 | 31,265 | 0.000% |
| 2026-10-15 | 0.2300 | 0.2300 | 0.1800 | 0.1800 | -10.000% | 315 | 31,398 | +33.333% |
| 2026-10-14 | 0.1900 | 0.2200 | 0.1900 | 0.2000 | +17.647% | 301 | 31,372 | +20.000% |
| 2026-10-13 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -5.556% | 361 | 31,636 | +41.176% |
| 2026-10-12 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | -5.263% | 69 | 31,678 | +33.333% |
| 2026-10-09 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -13.636% | 368 | 31,782 | +26.316% |
| 2026-10-08 | 0.2100 | 0.2700 | 0.2100 | 0.2200 | +15.789% | 113 | 31,792 | +9.091% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | +11.765% | 324 | 31,966 | +26.316% |
| 2026-10-06 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.000% | 12 | 31,968 | +41.176% |
| 2026-10-05 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -10.526% | 12 | 31,967 | +41.176% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | -5.000% | 86 | 31,983 | +26.316% |
| 2026-10-01 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | -4.762% | 6 | 32,055 | +20.000% |
| 2026-09-30 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | +5.000% | 237 | 31,869 | +14.286% |
| 2026-09-29 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -20.000% | 120 | 31,765 | +20.000% |
| 2026-09-28 | 0.2700 | 0.2900 | 0.2500 | 0.2500 | -7.407% | 4,079 | 28,921 | -4.000% |
| 2026-09-25 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | +12.500% | 3,806 | 26,187 | -11.111% |
| 2026-09-24 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -4.000% | 127 | 26,146 | 0.000% |
| 2026-09-23 | 0.2400 | 0.2600 | 0.2300 | 0.2500 | +13.636% | 61 | 26,218 | -4.000% |
| 2026-09-22 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | -4.348% | 56 | 26,258 | +9.091% |
| 2026-09-21 | 0.2900 | 0.3100 | 0.2300 | 0.2300 | -36.111% | 1,086 | 26,582 | +4.348% |
| 2026-09-18 | 0.4400 | 0.4400 | 0.3400 | 0.3600 | -28.000% | 726 | 27,073 | -33.333% |
| 2026-09-17 | 0.5800 | 0.5800 | 0.5000 | 0.5000 | -27.536% | 319 | 26,990 | -52.000% |
| 2026-09-16 | 0.6800 | 0.7000 | 0.6200 | 0.6900 | +6.154% | 343 | 26,864 | -65.217% |
| 2026-09-15 | 0.6500 | 0.7700 | 0.6200 | 0.6500 | +30.000% | 561 | 26,934 | -63.077% |
| 2026-09-14 | 0.5300 | 0.5300 | 0.4800 | 0.5000 | -15.254% | 86 | 26,915 | -52.000% |
| 2026-09-11 | 0.6000 | 0.6100 | 0.5400 | 0.5900 | -7.813% | 92 | 26,880 | -59.322% |
| 2026-09-10 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | +12.281% | 251 | 27,037 | -62.500% |
| 2026-09-09 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | -9.524% | 81 | 27,007 | -57.895% |
| 2026-09-08 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | +12.500% | 130 | 27,097 | -61.905% |
| 2026-09-04 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | +9.804% | 516 | 27,127 | -57.143% |
| 2026-09-03 | 0.5800 | 0.6000 | 0.5100 | 0.5100 | -21.538% | 424 | 27,189 | -52.941% |
| 2026-09-02 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | -9.722% | 150 | 27,134 | -63.077% |
| 2026-09-01 | 0.6400 | 0.7700 | 0.6300 | 0.7200 | +26.316% | 1,142 | 26,735 | -66.667% |
| 2026-08-31 | 0.6200 | 0.6500 | 0.5700 | 0.5700 | -19.718% | 182 | 26,790 | -57.895% |
| 2026-08-28 | 0.6700 | 0.7600 | 0.6000 | 0.7100 | +14.516% | 358 | 26,575 | -66.197% |
| 2026-08-27 | 0.7200 | 0.7200 | 0.6000 | 0.6200 | -19.481% | 543 | 26,909 | -61.290% |
| 2026-08-26 | 0.7800 | 0.8100 | 0.7400 | 0.7700 | -3.750% | 387 | 26,677 | -68.831% |
| 2026-08-25 | 0.8000 | 0.8300 | 0.7700 | 0.8000 | -8.046% | 430 | 26,410 | -70.000% |
| 2026-08-24 | 0.8000 | 0.8700 | 0.8000 | 0.8700 | -8.421% | 825 | 25,909 | -72.414% |
| 2026-08-21 | 1.0400 | 1.0500 | 0.9200 | 0.9500 | -26.923% | 1,516 | 26,147 | -74.737% |
| 2026-08-20 | 1.3500 | 1.4500 | 1.2800 | 1.3000 | -27.374% | 13,617 | 13,787 | -81.538% |
| 2026-08-19 | 2.3800 | 2.3800 | 1.7400 | 1.7900 | -26.639% | 2,212 | 12,800 | -86.592% |
| 2026-08-18 | 2.3900 | 2.4500 | 2.3900 | 2.4400 | -5.058% | 24 | 12,794 | -90.164% |
| 2026-08-17 | 2.5700 | 2.6200 | 2.4800 | 2.5700 | -7.885% | 2,904 | 10,502 | -90.661% |
| 2026-08-14 | 2.8700 | 2.9400 | 2.7500 | 2.7900 | +2.574% | 336 | 10,216 | -91.398% |
| 2026-08-13 | 2.6500 | 2.8500 | 2.6100 | 2.7200 | -0.730% | 65 | 10,233 | -91.176% |
| 2026-08-12 | 2.6700 | 2.7500 | 2.6600 | 2.7400 | -2.143% | 103 | 10,214 | -91.241% |
| 2026-08-11 | 2.7300 | 2.8700 | 2.6100 | 2.8000 | +2.190% | 188 | 10,152 | -91.429% |
| 2026-08-10 | 2.5400 | 2.7400 | 2.5400 | 2.7400 | +11.837% | 274 | 10,221 | -91.241% |
| 2026-08-07 | 2.4400 | 2.5600 | 2.4100 | 2.4500 | -5.039% | 1,572 | 10,366 | -90.204% |
| 2026-08-06 | 2.5400 | 2.5800 | 2.5000 | 2.5800 | +2.789% | 23 | 10,343 | -90.698% |
| 2026-08-05 | 2.6900 | 2.6900 | 2.5100 | 2.5100 | -7.037% | 38 | 10,322 | -90.438% |
| 2026-08-04 | 2.7400 | 2.7900 | 2.6400 | 2.7000 | -3.571% | 193 | 10,300 | -91.111% |
| 2026-08-03 | 3.0300 | 3.0400 | 2.7500 | 2.8000 | -6.667% | 254 | 10,150 | -91.429% |
| 2026-07-31 | 2.9000 | 3.2500 | 2.8800 | 3.0000 | +12.360% | 121 | 10,070 | -92.000% |
| 2026-07-30 | 2.7600 | 2.7900 | 2.6700 | 2.6700 | -11.881% | 143 | 10,050 | -91.011% |
| 2026-07-29 | 2.8500 | 3.0500 | 2.7300 | 3.0300 | +1.000% | 301 | 9,766 | -92.079% |
| 2026-07-28 | 3.1400 | 3.2600 | 2.9200 | 3.0000 | +11.524% | 398 | 9,704 | -92.000% |
| 2026-07-27 | 2.6100 | 2.8400 | 2.6100 | 2.6900 | -9.122% | 220 | 9,610 | -91.078% |
| 2026-07-24 | 2.9800 | 3.0500 | 2.9300 | 2.9600 | +2.778% | 87 | 9,586 | -91.892% |
| 2026-07-23 | 2.9000 | 2.9700 | 2.8400 | 2.8800 | +6.273% | 97 | 9,590 | -91.667% |
| 2026-07-22 | 2.7500 | 2.7900 | 2.6100 | 2.7100 | +1.498% | 1,085 | 9,664 | -91.144% |
| 2026-07-21 | 2.5800 | 2.7000 | 2.5000 | 2.6700 | -6.316% | 1,050 | 9,450 | -91.011% |
| 2026-07-20 | 3.0000 | 3.0200 | 2.7200 | 2.8500 | -7.166% | 303 | 9,458 | -91.579% |
| 2026-07-17 | 3.2800 | 3.3300 | 3.0600 | 3.0700 | -0.968% | 215 | 9,459 | -92.182% |
| 2026-07-16 | 3.1000 | 3.1000 | 2.9300 | 3.1000 | +5.802% | 10 | 9,463 | -92.258% |
| 2026-07-15 | 2.9300 | 3.0000 | 2.8700 | 2.9300 | -5.484% | 152 | 9,466 | -91.809% |
| 2026-07-14 | 3.3000 | 3.3000 | 3.0100 | 3.1000 | -14.835% | 261 | 9,432 | -92.258% |
| 2026-07-13 | 3.6500 | 3.7600 | 3.5400 | 3.6400 | +10.303% | 369 | 9,441 | -93.407% |
| 2026-07-10 | 3.2700 | 3.3500 | 3.2100 | 3.3000 | -9.341% | 124 | 9,428 | -92.727% |
| 2026-07-09 | 3.7400 | 3.7700 | 3.5200 | 3.6400 | -5.455% | 287 | 9,828 | -93.407% |
| 2026-07-08 | 3.9000 | 4.0700 | 3.8200 | 3.8500 | +11.594% | 11,193 | 10,891 | -93.766% |
| 2026-07-07 | 3.6300 | 3.7000 | 3.3800 | 3.4500 | 0.000% | 11,337 | 399 | -93.043% |
| 2026-07-06 | 3.9200 | 3.9900 | 3.4500 | 3.4500 | -15.441% | 352 | 396 | -93.043% |
| 2026-07-02 | 3.9700 | 4.0900 | 3.9700 | 4.0800 | -17.073% | 6 | 395 | -94.118% |
| 2026-06-30 | 4.8100 | 5.0000 | 4.8100 | 4.9200 | +11.818% | 28 | 392 | -95.122% |
| 2026-06-29 | 4.6300 | 4.6300 | 4.4000 | 4.4000 | -5.376% | 6 | 397 | -94.545% |
| 2026-06-26 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -5.102% | 3 | 406 | -94.839% |
| 2026-06-25 | 4.9300 | 5.0600 | 4.8800 | 4.9000 | +1.660% | 88 | 394 | -95.102% |
| 2026-06-24 | 4.0400 | 4.9900 | 4.0400 | 4.8200 | +24.227% | 57 | 397 | -95.021% |
| 2026-06-23 | 3.9900 | 4.0100 | 3.8800 | 3.8800 | +11.494% | 149 | 393 | -93.814% |
| 2026-06-22 | 3.4000 | 3.4800 | 3.3300 | 3.4800 | -13.000% | 408 | 386 | -93.103% |
| 2026-06-18 | 3.6500 | 4.0500 | 3.6500 | 4.0000 | +25.786% | 3 | 385 | -94.000% |
| 2026-06-17 | 3.2000 | 3.2000 | 3.1000 | 3.1800 | +0.952% | 146 | 384 | -92.453% |
| 2026-06-16 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.942% | 1 | 383 | -92.381% |
| 2026-06-15 | 3.1700 | 3.2000 | 3.0100 | 3.0900 | -20.361% | 214 | 383 | -92.233% |
| 2026-06-12 | 4.0200 | 4.0200 | 3.8400 | 3.8800 | -0.513% | 22 | 386 | -93.814% |
| 2026-06-11 | 4.3000 | 4.4000 | 3.9000 | 3.9000 | -14.661% | 76 | 379 | -93.846% |
| 2026-06-10 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -2.766% | 1 | 393 | -94.748% |
| 2026-06-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +14.634% | 5 | 393 | -94.894% |
| 2026-06-08 | 4.3100 | 4.3100 | 4.1000 | 4.1000 | -24.494% | 107 | 380 | -94.146% |
| 2026-06-05 | 4.7700 | 5.4300 | 4.7700 | 5.4300 | +29.286% | 208 | 382 | -95.580% |
| 2026-06-04 | 4.2700 | 4.2700 | 4.0700 | 4.2000 | +12.000% | 56 | 358 | -94.286% |
| 2026-06-03 | 3.4500 | 3.7700 | 3.4500 | 3.7500 | +8.069% | 37 | 355 | -93.600% |
| 2026-06-02 | 3.0500 | 3.4700 | 3.0500 | 3.4700 | +36.614% | 69 | 354 | -93.084% |
| 2026-06-01 | 2.5100 | 2.5400 | 2.5100 | 2.5400 | +9.013% | 11 | 359 | -90.551% |
| 2026-05-29 | 2.3900 | 2.4300 | 2.3300 | 2.3300 | -4.508% | 11 | 354 | -89.700% |
| 2026-05-28 | 2.4900 | 2.5300 | 2.4400 | 2.4400 | +10.407% | 43 | 314 | -90.164% |
| 2026-05-27 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +0.913% | 1 | 315 | -89.140% |
| 2026-05-26 | 1.9500 | 2.1900 | 1.9500 | 2.1900 | -0.455% | 8 | 317 | -89.041% |
| 2026-05-22 | 2.1000 | 2.2000 | 2.0800 | 2.2000 | -2.655% | 107 | 297 | -89.091% |
| 2026-05-20 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -1.739% | 2 | 295 | -89.381% |
| 2026-05-19 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +17.949% | 86 | 211 | -89.565% |
| 2026-05-14 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -8.451% | 10 | 211 | -87.692% |
| 2026-05-13 | 2.2100 | 2.2100 | 2.1300 | 2.1300 | +9.231% | 177 | 34 | -88.732% |
| 2026-05-11 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | -10.138% | 2 | 34 | -87.692% |
| 2026-05-08 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +2.358% | 1 | 34 | -88.940% |
| 2026-05-07 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +0.952% | 3 | 36 | -88.679% |
| 2026-05-06 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | -7.080% | 3 | 36 | -88.571% |
| 2026-05-04 | 2.2600 | 2.2700 | 2.2600 | 2.2600 | -12.062% | 5 | 31 | -89.381% |
| 2026-04-30 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -3.019% | 1 | 30 | -90.661% |
| 2026-04-29 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -7.018% | 1 | 29 | -90.943% |
| 2026-04-21 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +5.556% | 1 | 28 | -91.579% |
| 2026-04-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -22.857% | 4 | 28 | -91.111% |
| 2026-04-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -9.091% | 1 | 26 | -93.143% |
| 2026-04-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -15.385% | 5 | 26 | -93.766% |
| 2026-04-07 | 4.7000 | 4.7000 | 4.5500 | 4.5500 | -9.901% | 30 | 26 | -94.725% |
| 2026-04-02 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +4.124% | 10 | 1 | -95.248% |
| 2026-03-19 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 1 | 1 | -95.052% |