IBIT261120P00040000
IBIT Nov 20 2026 40.00 Put
optionOPRA
EODOct 16, 2026
0.44USD+10.000%(+0.04)2,317Vol40,983OI
IBIT261120P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4200 | 0.5200 | 0.3400 | 0.4400 | +10.000% | 2,317 | 41,413 | 0.000% |
| 2026-10-15 | 0.5300 | 0.5700 | 0.3700 | 0.4000 | -11.111% | 8,646 | 43,500 | +10.000% |
| 2026-10-14 | 0.3700 | 0.4700 | 0.3700 | 0.4500 | +21.622% | 6,171 | 39,676 | -2.222% |
| 2026-10-13 | 0.3800 | 0.3800 | 0.3400 | 0.3700 | -5.128% | 239 | 39,600 | +18.919% |
| 2026-10-12 | 0.3900 | 0.4200 | 0.3700 | 0.3900 | -7.143% | 705 | 39,352 | +12.821% |
| 2026-10-09 | 0.4300 | 0.4600 | 0.4000 | 0.4200 | -16.000% | 1,141 | 39,021 | +4.762% |
| 2026-10-08 | 0.4200 | 0.6200 | 0.4200 | 0.5000 | +28.205% | 3,487 | 38,772 | -12.000% |
| 2026-10-07 | 0.4100 | 0.4200 | 0.3700 | 0.3900 | +21.875% | 1,032 | 38,384 | +12.821% |
| 2026-10-06 | 0.3100 | 0.3200 | 0.2900 | 0.3200 | -3.030% | 1,036 | 38,272 | +37.500% |
| 2026-10-05 | 0.3400 | 0.3500 | 0.3000 | 0.3300 | -13.158% | 1,895 | 38,942 | +33.333% |
| 2026-10-02 | 0.3500 | 0.4100 | 0.3400 | 0.3800 | -5.000% | 528 | 38,844 | +15.789% |
| 2026-10-01 | 0.4200 | 0.4500 | 0.3900 | 0.4000 | -2.439% | 2,539 | 37,968 | +10.000% |
| 2026-09-30 | 0.4100 | 0.4800 | 0.4100 | 0.4100 | -14.583% | 692 | 38,263 | +7.317% |
| 2026-09-29 | 0.4900 | 0.5400 | 0.4500 | 0.4800 | -11.111% | 253 | 38,296 | -8.333% |
| 2026-09-28 | 0.5500 | 0.6200 | 0.5000 | 0.5400 | 0.000% | 1,472 | 38,169 | -18.519% |
| 2026-09-25 | 0.5300 | 0.5800 | 0.5200 | 0.5400 | 0.000% | 724 | 38,293 | -18.519% |
| 2026-09-24 | 0.5400 | 0.5900 | 0.5000 | 0.5400 | 0.000% | 1,078 | 38,597 | -18.519% |
| 2026-09-23 | 0.5100 | 0.6000 | 0.4800 | 0.5400 | +8.000% | 2,241 | 39,711 | -18.519% |
| 2026-09-22 | 0.5200 | 0.5200 | 0.4600 | 0.5000 | 0.000% | 841 | 39,532 | -12.000% |
| 2026-09-21 | 0.6300 | 0.6300 | 0.4900 | 0.5000 | -39.759% | 2,928 | 38,027 | -12.000% |
| 2026-09-18 | 1.0700 | 1.0700 | 0.7900 | 0.8300 | -31.967% | 1,824 | 36,789 | -46.988% |
| 2026-09-17 | 1.4500 | 1.4500 | 1.2100 | 1.2200 | -16.438% | 1,592 | 35,721 | -63.934% |
| 2026-09-16 | 1.5500 | 1.6400 | 1.3800 | 1.4600 | -3.947% | 1,100 | 35,363 | -69.863% |
| 2026-09-15 | 1.3500 | 1.7900 | 1.3500 | 1.5200 | +32.174% | 2,138 | 35,467 | -71.053% |
| 2026-09-14 | 1.2700 | 1.3600 | 1.0900 | 1.1500 | -14.815% | 1,139 | 34,970 | -61.739% |
| 2026-09-11 | 1.3100 | 1.4100 | 1.1800 | 1.3500 | -6.897% | 11,965 | 25,552 | -67.407% |
| 2026-09-10 | 1.5300 | 1.5900 | 1.4200 | 1.4500 | +6.618% | 917 | 25,110 | -69.655% |
| 2026-09-09 | 1.3600 | 1.3600 | 1.2400 | 1.3600 | -0.730% | 330 | 25,105 | -67.647% |
| 2026-09-08 | 1.3800 | 1.4900 | 1.3200 | 1.3700 | +9.600% | 403 | 24,940 | -67.883% |
| 2026-09-04 | 1.3000 | 1.3000 | 1.2100 | 1.2500 | +15.741% | 401 | 24,780 | -64.800% |
| 2026-09-03 | 1.2900 | 1.4000 | 1.0800 | 1.0800 | -26.531% | 569 | 24,702 | -59.259% |
| 2026-09-02 | 1.6200 | 1.6200 | 1.4100 | 1.4700 | -5.161% | 319 | 24,776 | -70.068% |
| 2026-09-01 | 1.4300 | 1.7000 | 1.3900 | 1.5500 | +19.231% | 1,213 | 24,480 | -71.613% |
| 2026-08-31 | 1.5000 | 1.5000 | 1.2400 | 1.3000 | -16.129% | 1,504 | 24,435 | -66.154% |
| 2026-08-28 | 1.4300 | 1.6600 | 1.3000 | 1.5500 | +16.541% | 919 | 24,104 | -71.613% |
| 2026-08-27 | 1.5700 | 1.5700 | 1.2800 | 1.3300 | -17.391% | 9,752 | 16,280 | -66.917% |
| 2026-08-26 | 1.7900 | 1.7900 | 1.5700 | 1.6100 | -5.294% | 7,146 | 11,042 | -72.671% |
| 2026-08-25 | 1.7000 | 1.8100 | 1.6400 | 1.7000 | -2.857% | 8,028 | 4,107 | -74.118% |
| 2026-08-24 | 1.6900 | 1.8200 | 1.6500 | 1.7500 | -13.366% | 553 | 3,869 | -74.857% |
| 2026-08-21 | 2.0000 | 2.1400 | 1.9000 | 2.0200 | -24.907% | 741 | 3,422 | -78.218% |
| 2026-08-20 | 3.3000 | 3.3000 | 2.6600 | 2.6900 | -26.301% | 1,289 | 2,352 | -83.643% |
| 2026-08-19 | 4.3000 | 4.3000 | 3.5500 | 3.6500 | -21.842% | 57 | 2,319 | -87.945% |
| 2026-08-18 | 4.7000 | 4.7000 | 4.6700 | 4.6700 | -1.684% | 4 | 2,315 | -90.578% |
| 2026-08-17 | 4.9500 | 4.9500 | 4.7500 | 4.7500 | -10.377% | 1,357 | 1,037 | -90.737% |
| 2026-08-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 2 | 1,036 | -91.698% |
| 2026-08-13 | 4.9500 | 5.3000 | 4.9500 | 5.3000 | +2.515% | 3 | 1,038 | -91.698% |
| 2026-08-12 | 5.0000 | 5.1800 | 5.0000 | 5.1700 | +0.388% | 20 | 1,042 | -91.489% |
| 2026-08-11 | 5.0800 | 5.2800 | 5.0700 | 5.1500 | +2.183% | 5 | 1,040 | -91.456% |
| 2026-08-10 | 4.7500 | 5.0500 | 4.6800 | 5.0400 | +8.387% | 12 | 1,039 | -91.270% |
| 2026-08-07 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | -1.064% | 4 | 1,036 | -90.538% |
| 2026-08-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.931% | 1 | 1,037 | -90.638% |
| 2026-08-04 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -1.751% | 10 | 1,027 | -91.287% |
| 2026-08-03 | 5.3500 | 5.3500 | 5.1400 | 5.1400 | -4.815% | 6 | 1,022 | -91.440% |
| 2026-07-31 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | +11.111% | 12 | 1,029 | -91.852% |
| 2026-07-30 | 4.9400 | 4.9400 | 4.8400 | 4.8600 | -6.538% | 6 | 1,029 | -90.947% |
| 2026-07-28 | 5.2500 | 5.2500 | 5.1900 | 5.2000 | +2.970% | 10 | 1,029 | -91.538% |
| 2026-07-27 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +0.598% | 11 | 1,018 | -91.287% |
| 2026-07-23 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +4.802% | 2 | 1,018 | -91.235% |
| 2026-07-22 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +5.507% | 1 | 1,019 | -90.814% |
| 2026-07-21 | 4.7000 | 4.7000 | 4.5000 | 4.5400 | -8.283% | 62 | 1,045 | -90.308% |
| 2026-07-20 | 4.8000 | 4.9500 | 4.8000 | 4.9500 | -7.477% | 172 | 959 | -91.111% |
| 2026-07-17 | 5.5300 | 5.5300 | 5.3500 | 5.3500 | +1.518% | 2 | 961 | -91.776% |
| 2026-07-16 | 5.1000 | 5.2700 | 5.1000 | 5.2700 | +5.190% | 34 | 929 | -91.651% |
| 2026-07-15 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -4.571% | 1 | 928 | -91.218% |
| 2026-07-14 | 5.5400 | 5.5400 | 5.1500 | 5.2500 | -13.934% | 5 | 928 | -91.619% |
| 2026-07-13 | 6.2000 | 6.2000 | 6.0500 | 6.1000 | +8.541% | 47 | 965 | -92.787% |
| 2026-07-10 | 5.5000 | 5.6200 | 5.5000 | 5.6200 | -2.091% | 28 | 965 | -92.171% |
| 2026-07-07 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -2.712% | 10 | 974 | -92.334% |
| 2026-07-06 | 6.6000 | 6.6000 | 5.7300 | 5.9000 | -9.231% | 22 | 953 | -92.542% |
| 2026-07-02 | 6.5000 | 6.6100 | 6.3800 | 6.5000 | -9.722% | 80 | 950 | -93.231% |
| 2026-07-01 | 7.4000 | 7.4000 | 7.1900 | 7.2000 | +3.004% | 268 | 867 | -93.889% |
| 2026-06-29 | 7.3500 | 7.3500 | 6.9900 | 6.9900 | -4.508% | 4 | 869 | -93.705% |
| 2026-06-26 | 7.7200 | 7.7200 | 7.2600 | 7.3200 | -4.935% | 17 | 862 | -93.989% |
| 2026-06-25 | 7.3000 | 7.7800 | 7.3000 | 7.7000 | +3.774% | 11 | 860 | -94.286% |
| 2026-06-24 | 6.5400 | 7.6000 | 6.4500 | 7.4200 | +17.591% | 151 | 947 | -94.070% |
| 2026-06-23 | 6.4100 | 6.4100 | 6.2200 | 6.3100 | +12.679% | 26 | 969 | -93.027% |
| 2026-06-22 | 5.4000 | 5.6000 | 5.4000 | 5.6000 | -12.500% | 33 | 949 | -92.143% |
| 2026-06-18 | 5.9000 | 6.4300 | 5.8300 | 6.4000 | +10.345% | 39 | 941 | -93.125% |
| 2026-06-17 | 5.4500 | 5.8000 | 5.1200 | 5.8000 | +9.434% | 86 | 915 | -92.414% |
| 2026-06-16 | 5.3300 | 5.3500 | 5.2200 | 5.3000 | +4.950% | 97 | 949 | -91.698% |
| 2026-06-15 | 5.1500 | 5.1500 | 4.9400 | 5.0500 | -16.941% | 31 | 925 | -91.287% |
| 2026-06-12 | 6.3500 | 6.3500 | 6.0000 | 6.0800 | -2.720% | 74 | 968 | -92.763% |
| 2026-06-11 | 6.6400 | 6.7700 | 6.2500 | 6.2500 | -9.420% | 114 | 980 | -92.960% |
| 2026-06-10 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -2.128% | 51 | 1,014 | -93.623% |
| 2026-06-09 | 7.3500 | 7.4000 | 7.0000 | 7.0500 | +10.675% | 208 | 977 | -93.759% |
| 2026-06-08 | 6.5000 | 6.5000 | 6.3000 | 6.3700 | -22.694% | 307 | 1,082 | -93.093% |
| 2026-06-05 | 7.2500 | 8.2400 | 7.1800 | 8.2400 | +25.802% | 63 | 1,200 | -94.660% |
| 2026-06-04 | 6.5000 | 6.5500 | 6.2500 | 6.5500 | +12.931% | 572 | 1,088 | -93.282% |
| 2026-06-03 | 5.4700 | 5.8500 | 5.3500 | 5.8000 | +8.614% | 237 | 1,308 | -92.414% |
| 2026-06-02 | 4.7300 | 5.3500 | 4.7300 | 5.3400 | +28.986% | 24 | 1,305 | -91.760% |
| 2026-06-01 | 4.0700 | 4.3000 | 4.0700 | 4.1400 | +12.807% | 68 | 1,251 | -89.372% |
| 2026-05-29 | 3.8800 | 3.9000 | 3.6200 | 3.6700 | -3.421% | 70 | 1,280 | -88.011% |
| 2026-05-28 | 3.9800 | 4.0400 | 3.7000 | 3.8000 | +5.556% | 271 | 1,070 | -88.421% |
| 2026-05-27 | 3.6000 | 3.6000 | 3.5200 | 3.6000 | +7.784% | 114 | 960 | -87.778% |
| 2026-05-26 | 3.3300 | 3.3900 | 3.2500 | 3.3400 | -3.188% | 15 | 960 | -86.826% |
| 2026-05-22 | 3.3500 | 3.4500 | 3.3000 | 3.4500 | +7.143% | 320 | 849 | -87.246% |
| 2026-05-21 | 3.4100 | 3.4300 | 3.2200 | 3.2200 | -3.012% | 25 | 824 | -86.335% |
| 2026-05-20 | 3.5000 | 3.5000 | 3.3000 | 3.3200 | -7.263% | 150 | 710 | -86.747% |
| 2026-05-19 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +0.845% | 12 | 698 | -87.709% |
| 2026-05-18 | 3.6000 | 3.6900 | 3.5500 | 3.5500 | +9.231% | 44 | 671 | -87.606% |
| 2026-05-15 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | +9.797% | 6 | 668 | -86.462% |
| 2026-05-14 | 3.2000 | 3.2200 | 2.9500 | 2.9600 | -9.756% | 322 | 510 | -85.135% |
| 2026-05-13 | 3.3000 | 3.3200 | 3.2800 | 3.2800 | +5.806% | 129 | 430 | -86.585% |
| 2026-05-12 | 3.1600 | 3.1800 | 3.1000 | 3.1000 | +2.990% | 128 | 385 | -85.806% |
| 2026-05-11 | 3.1000 | 3.1000 | 3.0100 | 3.0100 | -7.385% | 22 | 365 | -85.382% |
| 2026-05-08 | 3.2500 | 3.2800 | 3.2100 | 3.2500 | -1.515% | 116 | 361 | -86.462% |
| 2026-05-07 | 3.2800 | 3.3000 | 3.2700 | 3.3000 | +4.430% | 115 | 253 | -86.667% |
| 2026-05-06 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -2.769% | 8 | 245 | -86.076% |
| 2026-05-05 | 3.1900 | 3.2500 | 3.1900 | 3.2500 | -1.515% | 6 | 240 | -86.462% |
| 2026-05-04 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | -7.042% | 6 | 238 | -86.667% |
| 2026-05-01 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -8.740% | 35 | 261 | -87.606% |
| 2026-04-30 | 3.8500 | 3.8900 | 3.8500 | 3.8900 | -2.750% | 257 | 433 | -88.689% |
| 2026-04-29 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 0.000% | 28 | 414 | -89.000% |
| 2026-04-28 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | +1.266% | 3 | 414 | -89.000% |
| 2026-04-27 | 3.8000 | 4.0000 | 3.8000 | 3.9500 | +1.804% | 258 | 170 | -88.861% |
| 2026-04-24 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +1.042% | 10 | 170 | -88.660% |
| 2026-04-23 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | +2.400% | 13 | 170 | -88.542% |
| 2026-04-22 | 3.8000 | 3.8000 | 3.6800 | 3.7500 | -14.384% | 143 | 170 | -88.267% |
| 2026-04-21 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +1.860% | 10 | 188 | -89.954% |
| 2026-04-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.091% | 2 | 188 | -89.767% |
| 2026-04-16 | 4.7000 | 4.7500 | 4.7000 | 4.7300 | +0.212% | 104 | 186 | -90.698% |
| 2026-04-15 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +0.426% | 1 | 88 | -90.678% |
| 2026-04-14 | 4.5500 | 4.7000 | 4.5500 | 4.7000 | -13.761% | 2 | 89 | -90.638% |
| 2026-04-13 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +1.490% | 18 | 87 | -91.927% |
| 2026-04-09 | 5.2800 | 5.3700 | 5.2800 | 5.3700 | -4.107% | 51 | 69 | -91.806% |
| 2026-04-08 | 5.6000 | 5.6700 | 5.6000 | 5.6000 | -15.152% | 14 | 78 | -92.143% |
| 2026-04-07 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +6.796% | 3 | 71 | -93.333% |
| 2026-04-06 | 6.3000 | 6.3000 | 6.1100 | 6.1800 | -10.435% | 8 | 68 | -92.880% |
| 2026-03-31 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -8.851% | 3 | 68 | -93.623% |
| 2026-03-27 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +11.324% | 1 | 68 | -94.188% |
| 2026-03-26 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | +7.765% | 9 | 68 | -93.529% |
| 2026-03-25 | 6.1100 | 6.3100 | 6.1100 | 6.3100 | -2.473% | 8 | 60 | -93.027% |
| 2026-03-24 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +1.252% | 1 | 52 | -93.199% |
| 2026-03-23 | 6.3000 | 6.3900 | 6.3000 | 6.3900 | 0.000% | 51 | 51 | -93.114% |