IBIT261120P00037000
IBIT Nov 20 2026 37.00 Put
optionOPRA
EODOct 16, 2026
0.25USD+8.696%(+0.02)476Vol21,629OI
IBIT261120P00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2100 | 0.2900 | 0.2000 | 0.2500 | +8.696% | 476 | 21,733 | 0.000% |
| 2026-10-15 | 0.2900 | 0.3000 | 0.2200 | 0.2300 | -4.167% | 2,302 | 22,035 | +8.696% |
| 2026-10-14 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | +20.000% | 196 | 22,142 | +4.167% |
| 2026-10-13 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | -13.043% | 645 | 22,384 | +25.000% |
| 2026-10-12 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +4.545% | 44 | 22,347 | +8.696% |
| 2026-10-09 | 0.2500 | 0.2600 | 0.2200 | 0.2200 | -21.429% | 678 | 22,562 | +13.636% |
| 2026-10-08 | 0.2500 | 0.3200 | 0.2400 | 0.2800 | +33.333% | 576 | 22,621 | -10.714% |
| 2026-10-07 | 0.2300 | 0.2400 | 0.2100 | 0.2100 | +16.667% | 48 | 22,616 | +19.048% |
| 2026-10-06 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -14.286% | 38 | 22,636 | +38.889% |
| 2026-10-05 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | -8.696% | 7 | 22,634 | +19.048% |
| 2026-10-02 | 0.2100 | 0.2400 | 0.2000 | 0.2300 | -4.167% | 153 | 22,745 | +8.696% |
| 2026-10-01 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | -4.000% | 2,781 | 25,125 | +4.167% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.000% | 842 | 25,271 | 0.000% |
| 2026-09-29 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -16.667% | 69 | 25,229 | 0.000% |
| 2026-09-28 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | -6.250% | 264 | 25,302 | -16.667% |
| 2026-09-25 | 0.3000 | 0.3300 | 0.2900 | 0.3200 | +6.667% | 2,414 | 23,597 | -21.875% |
| 2026-09-24 | 0.2700 | 0.3100 | 0.2700 | 0.3000 | 0.000% | 39 | 23,702 | -16.667% |
| 2026-09-23 | 0.2900 | 0.3200 | 0.2700 | 0.3000 | +11.111% | 7,180 | 25,082 | -16.667% |
| 2026-09-22 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 0.000% | 69 | 25,056 | -7.407% |
| 2026-09-21 | 0.3200 | 0.3200 | 0.2700 | 0.2700 | -34.146% | 5,973 | 23,153 | -7.407% |
| 2026-09-18 | 0.5200 | 0.5200 | 0.4100 | 0.4100 | -37.879% | 4,400 | 20,844 | -39.024% |
| 2026-09-17 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | -19.512% | 9 | 20,847 | -62.121% |
| 2026-09-16 | 0.8100 | 0.8200 | 0.7800 | 0.8200 | 0.000% | 230 | 20,724 | -69.512% |
| 2026-09-15 | 0.7200 | 0.9500 | 0.7200 | 0.8200 | +34.426% | 53 | 20,698 | -69.512% |
| 2026-09-14 | 0.6700 | 0.6700 | 0.6000 | 0.6100 | -17.568% | 303 | 20,519 | -59.016% |
| 2026-09-11 | 0.6600 | 0.7600 | 0.6500 | 0.7400 | -6.329% | 24 | 20,505 | -66.216% |
| 2026-09-10 | 0.8800 | 0.8800 | 0.7800 | 0.7900 | +12.857% | 104 | 20,508 | -68.354% |
| 2026-09-09 | 0.7100 | 0.7400 | 0.6800 | 0.7000 | -7.895% | 79 | 20,523 | -64.286% |
| 2026-09-08 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | +10.145% | 5 | 20,521 | -67.105% |
| 2026-09-04 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | +13.115% | 40 | 20,524 | -63.768% |
| 2026-09-03 | 0.7200 | 0.7200 | 0.6100 | 0.6100 | -22.785% | 193 | 20,578 | -59.016% |
| 2026-09-02 | 0.8700 | 0.8700 | 0.7900 | 0.7900 | -9.195% | 293 | 20,571 | -68.354% |
| 2026-09-01 | 0.8000 | 0.9600 | 0.7600 | 0.8700 | +26.087% | 341 | 20,331 | -71.264% |
| 2026-08-31 | 0.7500 | 0.7500 | 0.6800 | 0.6900 | -18.824% | 125 | 20,256 | -63.768% |
| 2026-08-28 | 0.7600 | 0.9000 | 0.7400 | 0.8500 | +18.056% | 1,587 | 19,185 | -70.588% |
| 2026-08-27 | 0.8800 | 0.8800 | 0.7200 | 0.7200 | -19.101% | 1,175 | 18,433 | -65.278% |
| 2026-08-26 | 0.9700 | 0.9800 | 0.8900 | 0.8900 | -6.316% | 5,410 | 16,595 | -71.910% |
| 2026-08-25 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | -6.863% | 1,129 | 15,901 | -73.684% |
| 2026-08-24 | 0.9800 | 1.0400 | 0.9600 | 1.0200 | -10.526% | 981 | 15,454 | -75.490% |
| 2026-08-21 | 1.1400 | 1.2600 | 1.1000 | 1.1400 | -27.848% | 2,665 | 13,807 | -78.070% |
| 2026-08-20 | 1.6500 | 1.7800 | 1.5500 | 1.5800 | -26.168% | 1,858 | 14,110 | -84.177% |
| 2026-08-19 | 2.7800 | 2.8900 | 2.1300 | 2.1400 | -26.712% | 40,464 | 18,993 | -88.318% |
| 2026-08-18 | 3.1000 | 3.1000 | 2.8800 | 2.9200 | -4.886% | 14,481 | 15,607 | -91.438% |
| 2026-08-17 | 3.1700 | 3.1700 | 2.9600 | 3.0700 | -8.358% | 8,910 | 8,238 | -91.857% |
| 2026-08-14 | 3.4500 | 3.4500 | 3.3000 | 3.3500 | +0.299% | 7,014 | 6,001 | -92.537% |
| 2026-08-13 | 3.1000 | 3.4000 | 3.1000 | 3.3400 | +4.375% | 8,918 | 2,960 | -92.515% |
| 2026-08-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -2.736% | 8 | 2,960 | -92.188% |
| 2026-08-11 | 3.2200 | 3.3300 | 3.2200 | 3.2900 | +3.135% | 126 | 2,954 | -92.401% |
| 2026-08-10 | 3.0200 | 3.1900 | 2.9900 | 3.1900 | +10.000% | 43 | 2,919 | -92.163% |
| 2026-08-07 | 2.8500 | 2.9700 | 2.8500 | 2.9000 | -4.605% | 11,419 | 1,522 | -91.379% |
| 2026-08-06 | 3.0100 | 3.0400 | 3.0100 | 3.0400 | +1.333% | 2 | 1,522 | -91.776% |
| 2026-08-05 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -4.762% | 25 | 1,524 | -91.667% |
| 2026-08-04 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | -3.077% | 26 | 1,498 | -92.063% |
| 2026-08-03 | 3.2500 | 3.3100 | 3.2500 | 3.2500 | -8.451% | 126 | 1,374 | -92.308% |
| 2026-07-31 | 3.4500 | 3.7700 | 3.4500 | 3.5500 | +13.782% | 249 | 1,352 | -92.958% |
| 2026-07-30 | 3.1300 | 3.2000 | 3.0900 | 3.1200 | -9.827% | 509 | 1,328 | -91.987% |
| 2026-07-29 | 3.3300 | 3.4600 | 3.2300 | 3.4600 | -0.288% | 231 | 1,294 | -92.775% |
| 2026-07-28 | 3.7000 | 3.7000 | 3.4000 | 3.4700 | +6.769% | 14 | 1,288 | -92.795% |
| 2026-07-27 | 3.0800 | 3.3200 | 3.0600 | 3.2500 | -4.971% | 336 | 1,254 | -92.308% |
| 2026-07-24 | 3.4500 | 3.4700 | 3.3800 | 3.4200 | +2.090% | 116 | 1,243 | -92.690% |
| 2026-07-23 | 3.3500 | 3.4000 | 3.3300 | 3.3500 | +6.349% | 8 | 1,242 | -92.537% |
| 2026-07-22 | 3.1200 | 3.1500 | 3.0500 | 3.1500 | +3.279% | 134 | 1,248 | -92.063% |
| 2026-07-21 | 2.9500 | 3.1000 | 2.9400 | 3.0500 | -7.295% | 59 | 1,231 | -91.803% |
| 2026-07-20 | 3.4300 | 3.5400 | 3.1500 | 3.2900 | -9.863% | 586 | 1,243 | -92.401% |
| 2026-07-17 | 3.9500 | 3.9500 | 3.5400 | 3.6500 | +2.528% | 79 | 1,241 | -93.151% |
| 2026-07-16 | 3.5300 | 3.5800 | 3.3800 | 3.5600 | +5.325% | 398 | 1,229 | -92.978% |
| 2026-07-15 | 3.3900 | 3.5000 | 3.2800 | 3.3800 | -4.520% | 648 | 1,217 | -92.604% |
| 2026-07-14 | 3.8000 | 3.8000 | 3.5000 | 3.5400 | -17.674% | 211 | 1,203 | -92.938% |
| 2026-07-13 | 4.1500 | 4.3000 | 4.1000 | 4.3000 | +13.158% | 200 | 1,233 | -94.186% |
| 2026-07-10 | 3.7300 | 3.8500 | 3.6300 | 3.8000 | -5.000% | 724 | 1,209 | -93.421% |
| 2026-07-09 | 4.1000 | 4.1700 | 3.9900 | 4.0000 | -8.467% | 201 | 1,207 | -93.750% |
| 2026-07-08 | 4.5000 | 4.5000 | 4.3700 | 4.3700 | +12.920% | 12 | 1,219 | -94.279% |
| 2026-07-07 | 3.9500 | 3.9500 | 3.8500 | 3.8700 | -3.008% | 365 | 1,219 | -93.540% |
| 2026-07-06 | 4.4500 | 4.4800 | 3.9500 | 3.9900 | -13.261% | 13 | 1,217 | -93.734% |
| 2026-07-02 | 4.5000 | 4.6800 | 4.5000 | 4.6000 | -9.980% | 91 | 1,174 | -94.565% |
| 2026-07-01 | 5.1300 | 5.1500 | 5.0900 | 5.1100 | -8.750% | 10 | 1,176 | -95.108% |
| 2026-06-30 | 5.5500 | 5.7000 | 5.3800 | 5.6000 | +12.000% | 130 | 1,174 | -95.536% |
| 2026-06-29 | 5.5000 | 5.5900 | 5.0000 | 5.0000 | -4.762% | 46 | 1,168 | -95.000% |
| 2026-06-26 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.914% | 3 | 1,165 | -95.238% |
| 2026-06-25 | 5.3500 | 5.6000 | 5.3500 | 5.5800 | +0.904% | 7 | 1,162 | -95.520% |
| 2026-06-24 | 4.6600 | 5.5300 | 4.6600 | 5.5300 | +24.550% | 58 | 1,163 | -95.479% |
| 2026-06-23 | 4.5400 | 4.5400 | 4.4400 | 4.4400 | +11.000% | 3 | 1,161 | -94.369% |
| 2026-06-22 | 3.8200 | 4.0000 | 3.8200 | 4.0000 | -12.664% | 179 | 1,014 | -93.750% |
| 2026-06-18 | 4.5400 | 4.5900 | 4.5400 | 4.5800 | +25.824% | 4 | 1,014 | -94.541% |
| 2026-06-17 | 3.5900 | 3.6400 | 3.4900 | 3.6400 | +1.393% | 114 | 1,015 | -93.132% |
| 2026-06-16 | 3.6400 | 3.6600 | 3.5800 | 3.5900 | +2.571% | 220 | 994 | -93.036% |
| 2026-06-15 | 3.6200 | 3.6500 | 3.4200 | 3.5000 | -19.355% | 388 | 858 | -92.857% |
| 2026-06-12 | 4.6100 | 4.6100 | 4.3400 | 4.3400 | -3.125% | 11 | 854 | -94.240% |
| 2026-06-11 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -13.846% | 5 | 857 | -94.420% |
| 2026-06-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.365% | 2 | 855 | -95.192% |
| 2026-06-09 | 5.0000 | 5.3400 | 5.0000 | 5.1300 | +8.000% | 35 | 860 | -95.127% |
| 2026-06-08 | 4.6200 | 4.7500 | 4.6000 | 4.7500 | -18.103% | 9 | 856 | -94.737% |
| 2026-06-05 | 5.8800 | 6.0800 | 5.5500 | 5.8000 | +20.833% | 18 | 851 | -95.690% |
| 2026-06-04 | 4.7500 | 4.8500 | 4.6500 | 4.8000 | +15.942% | 40 | 841 | -94.792% |
| 2026-06-03 | 4.0500 | 4.1800 | 3.9000 | 4.1400 | +4.810% | 57 | 862 | -93.961% |
| 2026-06-02 | 3.3000 | 3.9500 | 3.3000 | 3.9500 | +34.354% | 833 | 54 | -93.671% |
| 2026-06-01 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +27.273% | 10 | 44 | -91.497% |
| 2026-05-21 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -6.478% | 27 | 44 | -89.177% |
| 2026-05-20 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -3.891% | 11 | 33 | -89.879% |
| 2026-05-19 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -3.019% | 9 | 25 | -90.272% |
| 2026-05-18 | 2.6000 | 2.6800 | 2.6000 | 2.6500 | +18.304% | 11 | 14 | -90.566% |
| 2026-05-12 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -3.030% | 2 | 12 | -88.839% |
| 2026-05-06 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | -2.119% | 119 | 131 | -89.177% |
| 2026-05-05 | 2.3600 | 2.3700 | 2.3600 | 2.3600 | -4.839% | 12 | 126 | -89.407% |
| 2026-05-04 | 2.5700 | 2.5700 | 2.4800 | 2.4800 | -17.333% | 120 | 6 | -89.919% |
| 2026-04-29 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -7.692% | 4 | 2 | -91.667% |
| 2026-04-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.839% | 1 | 2 | -92.308% |
| 2026-04-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -22.500% | 1 | 3 | -91.935% |
| 2026-04-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -27.273% | 1 | 3 | -93.750% |
| 2026-04-02 | 5.4500 | 5.5500 | 5.4500 | 5.5000 | +4.762% | 4 | 2 | -95.455% |
| 2026-04-01 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.235% | 1 | 2 | -95.238% |
| 2026-03-31 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 0.000% | 1 | 1 | -95.487% |