IBIT261120P00039000
IBIT Nov 20 2026 39.00 Put
optionOPRA
EODOct 16, 2026
0.37USD+15.625%(+0.05)1,233Vol26,118OI
IBIT261120P00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3100 | 0.3700 | 0.2700 | 0.3700 | +15.625% | 1,233 | 26,483 | 0.000% |
| 2026-10-15 | 0.4400 | 0.4400 | 0.3100 | 0.3200 | -8.571% | 928 | 26,007 | +15.625% |
| 2026-10-14 | 0.3000 | 0.3800 | 0.3000 | 0.3500 | +16.667% | 17 | 26,158 | +5.714% |
| 2026-10-13 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | -3.226% | 1,230 | 25,089 | +23.333% |
| 2026-10-12 | 0.3100 | 0.3300 | 0.3000 | 0.3100 | -6.061% | 688 | 24,778 | +19.355% |
| 2026-10-09 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | -23.256% | 136 | 24,669 | +12.121% |
| 2026-10-08 | 0.3800 | 0.4800 | 0.3800 | 0.4300 | +43.333% | 4,200 | 24,185 | -13.953% |
| 2026-10-07 | 0.3700 | 0.3700 | 0.3000 | 0.3000 | +15.385% | 3,019 | 21,178 | +23.333% |
| 2026-10-06 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | -7.143% | 681 | 21,296 | +42.308% |
| 2026-10-05 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | -12.500% | 39 | 21,293 | +32.143% |
| 2026-10-02 | 0.3300 | 0.3300 | 0.2700 | 0.3200 | 0.000% | 663 | 21,933 | +15.625% |
| 2026-10-01 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -8.571% | 1,041 | 21,424 | +15.625% |
| 2026-09-30 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | -5.405% | 161 | 21,465 | +5.714% |
| 2026-09-29 | 0.3900 | 0.4300 | 0.3700 | 0.3700 | -13.953% | 675 | 20,872 | 0.000% |
| 2026-09-28 | 0.4400 | 0.5000 | 0.4000 | 0.4300 | -2.273% | 577 | 20,549 | -13.953% |
| 2026-09-25 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.000% | 118 | 20,564 | -15.909% |
| 2026-09-24 | 0.4300 | 0.4600 | 0.4200 | 0.4400 | +2.326% | 1,291 | 19,956 | -15.909% |
| 2026-09-23 | 0.4200 | 0.4500 | 0.3900 | 0.4300 | +10.256% | 331 | 19,905 | -13.953% |
| 2026-09-22 | 0.4100 | 0.4200 | 0.3800 | 0.3900 | 0.000% | 21 | 19,906 | -5.128% |
| 2026-09-21 | 0.6000 | 0.6000 | 0.3900 | 0.3900 | -40.000% | 435 | 20,542 | -5.128% |
| 2026-09-18 | 0.8200 | 0.8200 | 0.6300 | 0.6500 | -33.673% | 1,519 | 18,235 | -43.077% |
| 2026-09-17 | 1.1200 | 1.1200 | 0.9700 | 0.9800 | -17.647% | 873 | 17,718 | -62.245% |
| 2026-09-16 | 1.2400 | 1.2500 | 1.1900 | 1.1900 | -4.800% | 120 | 17,740 | -68.908% |
| 2026-09-15 | 1.1600 | 1.4400 | 1.1600 | 1.2500 | +37.363% | 868 | 18,156 | -70.400% |
| 2026-09-14 | 1.0000 | 1.0000 | 0.8800 | 0.9100 | -16.514% | 211 | 18,089 | -59.341% |
| 2026-09-11 | 1.0400 | 1.1300 | 0.9700 | 1.0900 | -7.627% | 1,183 | 17,322 | -66.055% |
| 2026-09-10 | 1.2400 | 1.2700 | 1.1600 | 1.1800 | +10.280% | 159 | 17,282 | -68.644% |
| 2026-09-09 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -6.140% | 2 | 17,281 | -65.421% |
| 2026-09-08 | 1.2000 | 1.2000 | 1.0900 | 1.1400 | +15.152% | 25 | 17,297 | -67.544% |
| 2026-09-04 | 0.9900 | 1.0600 | 0.9900 | 0.9900 | +7.609% | 175 | 17,454 | -62.626% |
| 2026-09-03 | 1.0800 | 1.0900 | 0.9000 | 0.9200 | -22.689% | 480 | 17,446 | -59.783% |
| 2026-09-02 | 1.2600 | 1.2600 | 1.1700 | 1.1900 | -7.752% | 952 | 17,747 | -68.908% |
| 2026-09-01 | 1.1600 | 1.3800 | 1.1400 | 1.2900 | +22.857% | 250 | 17,776 | -71.318% |
| 2026-08-31 | 1.1500 | 1.1700 | 0.9900 | 1.0500 | -19.231% | 61 | 17,823 | -64.762% |
| 2026-08-28 | 1.1800 | 1.3100 | 1.1000 | 1.3000 | +16.071% | 130 | 17,764 | -71.538% |
| 2026-08-27 | 1.2900 | 1.2900 | 1.0500 | 1.1200 | -16.418% | 539 | 17,527 | -66.964% |
| 2026-08-26 | 1.4500 | 1.4500 | 1.3400 | 1.3400 | -4.965% | 4,342 | 13,380 | -72.388% |
| 2026-08-25 | 1.4300 | 1.4300 | 1.3600 | 1.4100 | -4.082% | 28 | 13,380 | -73.759% |
| 2026-08-24 | 1.4300 | 1.5100 | 1.3800 | 1.4700 | -10.366% | 116 | 13,356 | -74.830% |
| 2026-08-21 | 1.6500 | 1.8100 | 1.6100 | 1.6400 | -29.310% | 10,602 | 3,476 | -77.439% |
| 2026-08-20 | 2.4000 | 2.5000 | 2.2500 | 2.3200 | -26.349% | 222 | 3,568 | -84.052% |
| 2026-08-19 | 3.7200 | 3.7200 | 3.0300 | 3.1500 | -21.250% | 871 | 2,886 | -88.254% |
| 2026-08-18 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -3.614% | 2 | 2,884 | -90.750% |
| 2026-08-17 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | -9.783% | 78 | 2,835 | -91.084% |
| 2026-08-14 | 4.7000 | 4.7000 | 4.5000 | 4.6000 | +1.099% | 19 | 2,827 | -91.957% |
| 2026-08-13 | 4.3000 | 4.5500 | 4.3000 | 4.5500 | +1.111% | 2 | 2,826 | -91.868% |
| 2026-08-12 | 4.3500 | 4.5000 | 4.3500 | 4.5000 | +0.671% | 10 | 2,825 | -91.778% |
| 2026-08-11 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +11.750% | 1 | 2,825 | -91.723% |
| 2026-08-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 1 | 2,824 | -90.750% |
| 2026-08-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 3 | 2,829 | -91.190% |
| 2026-08-05 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -7.865% | 5 | 2,824 | -90.976% |
| 2026-08-03 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -5.920% | 1 | 2,825 | -91.685% |
| 2026-07-31 | 4.8500 | 4.8500 | 4.7300 | 4.7300 | +3.956% | 5 | 2,820 | -92.178% |
| 2026-07-29 | 4.4600 | 4.5500 | 4.4600 | 4.5500 | -3.191% | 6 | 2,820 | -91.868% |
| 2026-07-28 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +10.588% | 5 | 2,820 | -92.128% |
| 2026-07-27 | 4.0500 | 4.2500 | 4.0500 | 4.2500 | -10.338% | 11 | 2,820 | -91.294% |
| 2026-07-24 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +16.176% | 4 | 2,817 | -92.194% |
| 2026-07-22 | 4.0500 | 4.1300 | 4.0400 | 4.0800 | +0.741% | 130 | 2,819 | -90.931% |
| 2026-07-21 | 4.0000 | 4.0500 | 3.9500 | 4.0500 | -17.008% | 20 | 2,817 | -90.864% |
| 2026-07-17 | 5.0500 | 5.0500 | 4.8300 | 4.8800 | +9.663% | 48 | 2,816 | -92.418% |
| 2026-07-15 | 4.4900 | 4.4900 | 4.4500 | 4.4500 | -17.745% | 13 | 2,809 | -91.685% |
| 2026-07-13 | 5.3400 | 5.5300 | 5.2800 | 5.4100 | +9.293% | 50 | 2,809 | -93.161% |
| 2026-07-10 | 4.7000 | 4.9500 | 4.7000 | 4.9500 | -1.000% | 2 | 2,808 | -92.525% |
| 2026-07-07 | 5.3700 | 5.3700 | 5.0000 | 5.0000 | -14.530% | 33 | 2,808 | -92.600% |
| 2026-07-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -10.138% | 1 | 2,808 | -93.675% |
| 2026-07-01 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -8.051% | 1 | 2,807 | -94.316% |
| 2026-06-30 | 6.9300 | 7.0800 | 6.9300 | 7.0800 | +13.099% | 31 | 2,806 | -94.774% |
| 2026-06-29 | 6.7100 | 6.7200 | 6.2600 | 6.2600 | -4.863% | 32 | 2,776 | -94.089% |
| 2026-06-26 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -4.638% | 7 | 2,769 | -94.377% |
| 2026-06-25 | 6.8400 | 6.9900 | 6.8400 | 6.9000 | +2.222% | 33 | 2,772 | -94.638% |
| 2026-06-24 | 5.8500 | 6.8300 | 5.7800 | 6.7500 | +34.731% | 14 | 2,772 | -94.519% |
| 2026-06-22 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +10.596% | 1 | 2,772 | -92.615% |
| 2026-06-15 | 4.6300 | 4.6300 | 4.3800 | 4.5300 | -19.823% | 74 | 2,772 | -91.832% |
| 2026-06-12 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -10.032% | 25 | 2,779 | -93.451% |
| 2026-06-10 | 6.3000 | 6.3000 | 6.2800 | 6.2800 | -2.333% | 2,501 | 293 | -94.108% |
| 2026-06-09 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +11.246% | 1 | 293 | -94.246% |
| 2026-06-08 | 5.7200 | 5.8800 | 5.7200 | 5.7800 | -21.038% | 64 | 303 | -93.599% |
| 2026-06-05 | 6.8900 | 7.3200 | 6.7000 | 7.3200 | +25.128% | 17 | 313 | -94.945% |
| 2026-06-04 | 5.7700 | 6.0300 | 5.6700 | 5.8500 | +13.592% | 51 | 325 | -93.675% |
| 2026-06-03 | 5.2300 | 5.2400 | 5.1500 | 5.1500 | +8.421% | 30 | 328 | -92.816% |
| 2026-06-02 | 4.7500 | 4.8200 | 4.7000 | 4.7500 | +28.378% | 29 | 309 | -92.211% |
| 2026-06-01 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +13.150% | 45 | 309 | -90.000% |
| 2026-05-29 | 3.3500 | 3.3500 | 3.2100 | 3.2700 | -3.824% | 17 | 308 | -88.685% |
| 2026-05-28 | 3.5700 | 3.5700 | 3.3500 | 3.4000 | +14.094% | 43 | 303 | -89.118% |
| 2026-05-26 | 2.9200 | 3.0000 | 2.8800 | 2.9800 | -2.932% | 108 | 344 | -87.584% |
| 2026-05-21 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +0.987% | 50 | 326 | -87.948% |
| 2026-05-20 | 3.0500 | 3.0500 | 3.0400 | 3.0400 | -7.034% | 203 | 125 | -87.829% |
| 2026-05-18 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +20.664% | 2 | 125 | -88.685% |
| 2026-05-11 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -7.192% | 45 | 80 | -86.347% |
| 2026-05-08 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +1.742% | 5 | 80 | -87.329% |
| 2026-05-06 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -2.712% | 15 | 65 | -87.108% |
| 2026-05-05 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -8.669% | 1 | 66 | -87.458% |
| 2026-05-01 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -10.278% | 3 | 66 | -88.545% |
| 2026-04-27 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | +5.882% | 3 | 66 | -89.722% |
| 2026-04-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +0.295% | 1 | 66 | -89.118% |
| 2026-04-22 | 3.4500 | 3.4500 | 3.3300 | 3.3900 | -21.709% | 20 | 66 | -89.086% |
| 2026-04-15 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -16.731% | 2 | 57 | -91.455% |
| 2026-04-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -10.345% | 3 | 56 | -92.885% |
| 2026-04-07 | 6.1000 | 6.1000 | 5.8000 | 5.8000 | +2.473% | 3 | 53 | -93.621% |
| 2026-04-06 | 5.9000 | 5.9000 | 5.6600 | 5.6600 | -14.372% | 8 | 51 | -93.463% |
| 2026-04-02 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +9.076% | 16 | 51 | -94.402% |
| 2026-04-01 | 6.2000 | 6.2000 | 6.0500 | 6.0600 | -4.416% | 15 | 51 | -93.894% |
| 2026-03-31 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -2.462% | 5 | 42 | -94.164% |
| 2026-03-30 | 6.4900 | 6.5000 | 6.4900 | 6.5000 | -7.670% | 8 | 44 | -94.308% |
| 2026-03-27 | 6.8800 | 7.0400 | 6.8800 | 7.0400 | +11.216% | 27 | 36 | -94.744% |
| 2026-03-26 | 5.9600 | 6.3300 | 5.9600 | 6.3300 | +0.476% | 11 | 20 | -94.155% |
| 2026-03-24 | 6.2100 | 6.3000 | 6.2000 | 6.3000 | +3.279% | 3 | 11 | -94.127% |
| 2026-03-20 | 6.0400 | 6.1000 | 6.0400 | 6.1000 | -2.711% | 4 | 9 | -93.934% |
| 2026-03-19 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 0.000% | 5 | 5 | -94.099% |