IBIT261120P00038000
IBIT Nov 20 2026 38.00 Put
optionOPRA
EODOct 16, 2026
0.30USD+20.000%(+0.05)523Vol5,663OI
IBIT261120P00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2600 | 0.3200 | 0.2300 | 0.3000 | +20.000% | 523 | 5,591 | 0.000% |
| 2026-10-15 | 0.3400 | 0.3400 | 0.2500 | 0.2500 | -16.667% | 683 | 5,367 | +20.000% |
| 2026-10-14 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +25.000% | 256 | 5,366 | 0.000% |
| 2026-10-13 | 0.2400 | 0.2500 | 0.2200 | 0.2400 | -11.111% | 987 | 4,915 | +25.000% |
| 2026-10-12 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.000% | 19 | 4,896 | +11.111% |
| 2026-10-09 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | -18.182% | 667 | 4,560 | +11.111% |
| 2026-10-08 | 0.3000 | 0.3900 | 0.2900 | 0.3300 | +26.923% | 692 | 3,920 | -9.091% |
| 2026-10-07 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | +23.810% | 665 | 3,601 | +15.385% |
| 2026-10-06 | 0.2400 | 0.2400 | 0.2000 | 0.2100 | -8.696% | 2,011 | 4,486 | +42.857% |
| 2026-10-05 | 0.2800 | 0.2800 | 0.2200 | 0.2300 | -8.000% | 162 | 4,336 | +30.435% |
| 2026-10-02 | 0.2400 | 0.2700 | 0.2300 | 0.2500 | -10.714% | 36 | 4,345 | +20.000% |
| 2026-10-01 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.000% | 144 | 4,566 | +7.143% |
| 2026-09-30 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -6.667% | 570 | 4,650 | +7.143% |
| 2026-09-29 | 0.3300 | 0.3600 | 0.3000 | 0.3000 | -18.919% | 651 | 4,273 | 0.000% |
| 2026-09-28 | 0.3700 | 0.4200 | 0.3500 | 0.3700 | 0.000% | 352 | 4,090 | -18.919% |
| 2026-09-25 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.000% | 144 | 3,973 | -18.919% |
| 2026-09-24 | 0.3400 | 0.3800 | 0.3200 | 0.3700 | +2.778% | 54 | 3,981 | -18.919% |
| 2026-09-23 | 0.3300 | 0.3900 | 0.3200 | 0.3600 | +9.091% | 182 | 3,946 | -16.667% |
| 2026-09-22 | 0.3300 | 0.3500 | 0.3100 | 0.3300 | 0.000% | 185 | 3,940 | -9.091% |
| 2026-09-21 | 0.4100 | 0.4400 | 0.2800 | 0.3300 | -37.736% | 354 | 3,881 | -9.091% |
| 2026-09-18 | 0.6400 | 0.6500 | 0.5000 | 0.5300 | -32.051% | 728 | 3,607 | -43.396% |
| 2026-09-17 | 0.8900 | 0.9000 | 0.7700 | 0.7800 | -19.588% | 221 | 3,525 | -61.538% |
| 2026-09-16 | 1.0000 | 1.0300 | 0.9700 | 0.9700 | -3.000% | 230 | 4,319 | -69.072% |
| 2026-09-15 | 0.9300 | 1.1600 | 0.9300 | 1.0000 | +35.135% | 1,862 | 3,435 | -70.000% |
| 2026-09-14 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | -15.909% | 56 | 3,431 | -59.459% |
| 2026-09-11 | 0.8800 | 0.9200 | 0.8000 | 0.8800 | -9.278% | 40 | 3,407 | -65.909% |
| 2026-09-10 | 1.0100 | 1.0500 | 0.9500 | 0.9700 | +11.494% | 73 | 3,400 | -69.072% |
| 2026-09-09 | 0.8700 | 0.8900 | 0.8700 | 0.8700 | -7.447% | 21 | 3,389 | -65.517% |
| 2026-09-08 | 0.9500 | 1.0000 | 0.9200 | 0.9400 | +11.905% | 209 | 3,214 | -68.085% |
| 2026-09-04 | 0.8400 | 0.8400 | 0.8100 | 0.8400 | +12.000% | 146 | 3,307 | -64.286% |
| 2026-09-03 | 0.8600 | 0.8900 | 0.7500 | 0.7500 | -22.680% | 71 | 3,331 | -60.000% |
| 2026-09-02 | 1.0600 | 1.0600 | 0.9500 | 0.9700 | -7.619% | 75 | 3,271 | -69.072% |
| 2026-09-01 | 0.9000 | 1.0700 | 0.9000 | 1.0500 | +23.529% | 1,692 | 1,959 | -71.429% |
| 2026-08-31 | 0.9900 | 0.9900 | 0.8400 | 0.8500 | -19.811% | 126 | 1,845 | -64.706% |
| 2026-08-28 | 0.9200 | 1.1200 | 0.8900 | 1.0600 | +17.778% | 192 | 1,717 | -71.698% |
| 2026-08-27 | 1.0700 | 1.0700 | 0.8700 | 0.9000 | -17.431% | 209 | 1,624 | -66.667% |
| 2026-08-26 | 1.1600 | 1.2000 | 1.0900 | 1.0900 | -6.838% | 18 | 1,620 | -72.477% |
| 2026-08-25 | 1.1800 | 1.1800 | 1.1400 | 1.1700 | -4.098% | 363 | 1,597 | -74.359% |
| 2026-08-24 | 1.2600 | 1.2600 | 1.1500 | 1.2200 | -10.949% | 135 | 1,568 | -75.410% |
| 2026-08-21 | 1.4800 | 1.5200 | 1.3300 | 1.3700 | -26.738% | 400 | 1,294 | -78.102% |
| 2026-08-20 | 1.7700 | 2.1100 | 1.7700 | 1.8700 | -28.077% | 900 | 707 | -83.957% |
| 2026-08-19 | 3.2800 | 3.2800 | 2.5700 | 2.6000 | -24.638% | 225 | 546 | -88.462% |
| 2026-08-18 | 3.6500 | 3.6500 | 3.4500 | 3.4500 | -1.429% | 5 | 542 | -91.304% |
| 2026-08-17 | 3.6700 | 3.6900 | 3.5000 | 3.5000 | -10.941% | 75 | 512 | -91.429% |
| 2026-08-14 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +2.078% | 44 | 469 | -92.366% |
| 2026-08-13 | 3.8000 | 4.0000 | 3.8000 | 3.8500 | +1.316% | 31 | 458 | -92.208% |
| 2026-08-12 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 0.000% | 5 | 455 | -92.105% |
| 2026-08-10 | 3.5500 | 3.8000 | 3.5500 | 3.8000 | +10.787% | 2 | 455 | -92.105% |
| 2026-08-07 | 3.5100 | 3.5100 | 3.4300 | 3.4300 | -6.027% | 47 | 443 | -91.254% |
| 2026-08-06 | 3.6100 | 3.6500 | 3.6100 | 3.6500 | +4.286% | 5 | 445 | -91.781% |
| 2026-08-05 | 3.6400 | 3.6400 | 3.5000 | 3.5000 | -5.405% | 54 | 469 | -91.429% |
| 2026-08-04 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -3.896% | 52 | 430 | -91.892% |
| 2026-08-03 | 4.0800 | 4.0800 | 3.7900 | 3.8500 | -10.465% | 9 | 429 | -92.208% |
| 2026-07-31 | 4.0800 | 4.3000 | 4.0800 | 4.3000 | +18.457% | 4 | 430 | -93.023% |
| 2026-07-30 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -6.923% | 4 | 426 | -91.736% |
| 2026-07-29 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | -7.583% | 11 | 425 | -92.308% |
| 2026-07-28 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +14.674% | 22 | 425 | -92.891% |
| 2026-07-27 | 3.5500 | 3.8300 | 3.5500 | 3.6800 | -7.305% | 157 | 349 | -91.848% |
| 2026-07-24 | 3.9700 | 4.0500 | 3.9500 | 3.9700 | +1.795% | 13 | 345 | -92.443% |
| 2026-07-23 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +6.849% | 10 | 335 | -92.308% |
| 2026-07-22 | 3.6900 | 3.7200 | 3.5200 | 3.6500 | +1.108% | 541 | 262 | -91.781% |
| 2026-07-21 | 3.4900 | 3.6100 | 3.4100 | 3.6100 | -1.902% | 618 | 250 | -91.690% |
| 2026-07-20 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | -10.244% | 212 | 216 | -91.848% |
| 2026-07-17 | 4.1300 | 4.1500 | 4.0500 | 4.1000 | +5.670% | 78 | 216 | -92.683% |
| 2026-07-15 | 3.8900 | 3.9200 | 3.8500 | 3.8800 | -10.805% | 129 | 215 | -92.268% |
| 2026-07-10 | 4.2800 | 4.3500 | 4.2800 | 4.3500 | -15.039% | 4 | 215 | -93.103% |
| 2026-07-08 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +16.364% | 2 | 217 | -94.141% |
| 2026-07-07 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | -3.297% | 5 | 216 | -93.182% |
| 2026-07-06 | 4.7300 | 4.7300 | 4.5500 | 4.5500 | -12.835% | 16 | 212 | -93.407% |
| 2026-07-02 | 5.1200 | 5.2300 | 5.1200 | 5.2200 | -9.217% | 5 | 213 | -94.253% |
| 2026-07-01 | 5.9100 | 5.9100 | 5.7000 | 5.7500 | -2.044% | 95 | 196 | -94.783% |
| 2026-06-29 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -2.492% | 1 | 197 | -94.889% |
| 2026-06-26 | 5.9000 | 6.1200 | 5.9000 | 6.0200 | -3.987% | 83 | 204 | -95.017% |
| 2026-06-25 | 5.8000 | 6.2700 | 5.8000 | 6.2700 | +4.500% | 7 | 204 | -95.215% |
| 2026-06-24 | 6.1200 | 6.2000 | 6.0000 | 6.0000 | +34.831% | 15 | 208 | -95.000% |
| 2026-06-22 | 4.3000 | 4.4900 | 4.3000 | 4.4500 | +8.537% | 153 | 198 | -93.258% |
| 2026-06-17 | 4.3000 | 4.3000 | 4.0300 | 4.1000 | 0.000% | 288 | 192 | -92.683% |
| 2026-06-16 | 4.1300 | 4.2100 | 4.0300 | 4.1000 | +5.398% | 60 | 191 | -92.683% |
| 2026-06-15 | 4.0700 | 4.1200 | 3.8800 | 3.8900 | -23.725% | 248 | 146 | -92.288% |
| 2026-06-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.585% | 2 | 146 | -94.118% |
| 2026-06-11 | 5.4000 | 5.4000 | 5.1300 | 5.1300 | -10.627% | 9 | 152 | -94.152% |
| 2026-06-10 | 5.6500 | 5.8200 | 5.5500 | 5.7400 | 0.000% | 98 | 163 | -94.774% |
| 2026-06-09 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +5.321% | 1 | 162 | -94.774% |
| 2026-06-08 | 5.3800 | 5.4500 | 5.3600 | 5.4500 | -17.922% | 7 | 162 | -94.495% |
| 2026-06-05 | 6.2500 | 6.7700 | 6.1000 | 6.6400 | +26.476% | 48 | 184 | -95.482% |
| 2026-06-04 | 5.3500 | 5.3600 | 5.1200 | 5.2500 | +22.951% | 64 | 196 | -94.286% |
| 2026-06-02 | 3.7500 | 4.3800 | 3.7500 | 4.2700 | +25.588% | 79 | 187 | -92.974% |
| 2026-06-01 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | +11.475% | 51 | 186 | -91.176% |
| 2026-05-29 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +2.694% | 17 | 186 | -90.164% |
| 2026-05-28 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +4.211% | 5 | 181 | -89.899% |
| 2026-05-27 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +5.166% | 1 | 180 | -89.474% |
| 2026-05-26 | 2.5700 | 2.7100 | 2.5700 | 2.7100 | +2.264% | 29 | 151 | -88.930% |
| 2026-05-22 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | -1.487% | 14 | 159 | -88.679% |
| 2026-05-21 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | -0.370% | 45 | 148 | -88.848% |
| 2026-05-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -8.784% | 1 | 148 | -88.889% |
| 2026-05-18 | 2.9000 | 2.9700 | 2.9000 | 2.9600 | +22.822% | 14 | 145 | -89.865% |
| 2026-05-14 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | -2.823% | 9 | 141 | -87.552% |
| 2026-05-11 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -6.061% | 50 | 91 | -87.903% |
| 2026-05-08 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +1.538% | 5 | 91 | -88.636% |
| 2026-05-06 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | -1.515% | 8 | 83 | -88.462% |
| 2026-05-05 | 2.6700 | 2.6700 | 2.6400 | 2.6400 | -10.204% | 2 | 83 | -88.636% |
| 2026-05-01 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -10.909% | 50 | 36 | -89.796% |
| 2026-04-29 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +7.143% | 5 | 36 | -90.909% |
| 2026-04-23 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -12.000% | 1 | 35 | -90.260% |
| 2026-04-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 1 | 35 | -91.429% |
| 2026-04-16 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | -2.564% | 6 | 35 | -92.105% |
| 2026-04-14 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | -12.360% | 15 | 41 | -92.308% |
| 2026-04-09 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -14.751% | 3 | 26 | -93.258% |
| 2026-04-06 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -13.000% | 4 | 25 | -94.253% |
| 2026-04-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 6 | 20 | -95.000% |
| 2026-04-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -2.521% | 4 | 20 | -94.828% |
| 2026-03-31 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -3.252% | 1 | 16 | -94.958% |
| 2026-03-30 | 5.9000 | 6.1500 | 5.9000 | 6.1500 | -3.906% | 6 | 15 | -95.122% |
| 2026-03-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +11.693% | 10 | 12 | -95.313% |
| 2026-03-24 | 5.5900 | 5.7300 | 5.5900 | 5.7300 | 0.000% | 2 | 2 | -94.764% |