IBIT261120P00041000
IBIT Nov 20 2026 41.00 Put
optionOPRA
EODOct 15, 2026
0.49USD1,657Vol14,127OI
IBIT261120P00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.7300 | 0.7500 | 0.4900 | 0.4900 | -15.517% | 1,657 | 13,228 | 0.000% |
| 2026-10-14 | 0.4700 | 0.6100 | 0.4700 | 0.5800 | +23.404% | 1,761 | 12,340 | -15.517% |
| 2026-10-13 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | -6.000% | 182 | 12,400 | +4.255% |
| 2026-10-12 | 0.5000 | 0.5300 | 0.4900 | 0.5000 | -5.660% | 178 | 12,271 | -2.000% |
| 2026-10-09 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | -17.187% | 83 | 12,258 | -7.547% |
| 2026-10-08 | 0.6100 | 0.7800 | 0.5600 | 0.6400 | +30.612% | 1,410 | 12,280 | -23.438% |
| 2026-10-07 | 0.5400 | 0.5400 | 0.4800 | 0.4900 | +22.500% | 199 | 12,185 | 0.000% |
| 2026-10-06 | 0.4000 | 0.4000 | 0.3600 | 0.4000 | +2.564% | 596 | 11,979 | +22.500% |
| 2026-10-05 | 0.4200 | 0.4300 | 0.3700 | 0.3900 | -20.408% | 247 | 11,905 | +25.641% |
| 2026-10-02 | 0.4100 | 0.5100 | 0.4100 | 0.4900 | -3.922% | 414 | 12,239 | 0.000% |
| 2026-10-01 | 0.5600 | 0.5600 | 0.4900 | 0.5100 | -3.774% | 1,309 | 12,109 | -3.922% |
| 2026-09-30 | 0.5000 | 0.5800 | 0.5000 | 0.5300 | -10.169% | 152 | 12,054 | -7.547% |
| 2026-09-29 | 0.6100 | 0.6700 | 0.5800 | 0.5900 | -11.940% | 293 | 11,933 | -16.949% |
| 2026-09-28 | 0.6700 | 0.7500 | 0.6400 | 0.6700 | 0.000% | 369 | 11,787 | -26.866% |
| 2026-09-25 | 0.6900 | 0.7000 | 0.6500 | 0.6700 | 0.000% | 239 | 11,855 | -26.866% |
| 2026-09-24 | 0.7000 | 0.7200 | 0.6400 | 0.6700 | -2.899% | 147 | 11,898 | -26.866% |
| 2026-09-23 | 0.6000 | 0.7500 | 0.5900 | 0.6900 | +15.000% | 752 | 11,960 | -28.986% |
| 2026-09-22 | 0.6400 | 0.6400 | 0.5700 | 0.6000 | -1.639% | 939 | 11,950 | -18.333% |
| 2026-09-21 | 0.7400 | 0.7400 | 0.6000 | 0.6100 | -40.196% | 1,489 | 11,692 | -19.672% |
| 2026-09-18 | 1.2600 | 1.2600 | 0.9900 | 1.0200 | -34.194% | 350 | 11,641 | -51.961% |
| 2026-09-17 | 1.7300 | 1.7300 | 1.5200 | 1.5500 | -15.761% | 727 | 10,998 | -68.387% |
| 2026-09-16 | 1.9000 | 1.9200 | 1.7500 | 1.8400 | -3.665% | 140 | 10,919 | -73.370% |
| 2026-09-15 | 1.7600 | 2.1600 | 1.7600 | 1.9100 | +36.429% | 1,955 | 10,105 | -74.346% |
| 2026-09-14 | 1.5200 | 1.5200 | 1.4000 | 1.4000 | -16.168% | 108 | 10,103 | -65.000% |
| 2026-09-11 | 1.7100 | 1.7100 | 1.4900 | 1.6700 | -5.114% | 492 | 10,224 | -70.659% |
| 2026-09-10 | 1.9100 | 1.9100 | 1.7500 | 1.7600 | +11.392% | 191 | 10,199 | -72.159% |
| 2026-09-09 | 1.5000 | 1.6400 | 1.5000 | 1.5800 | -6.509% | 31 | 10,403 | -68.987% |
| 2026-09-08 | 1.7800 | 1.8000 | 1.6000 | 1.6900 | +11.184% | 186 | 10,301 | -71.006% |
| 2026-09-04 | 1.5600 | 1.5600 | 1.4800 | 1.5200 | +15.152% | 226 | 10,179 | -67.763% |
| 2026-09-03 | 1.6000 | 1.6000 | 1.3200 | 1.3200 | -25.000% | 250 | 10,212 | -62.879% |
| 2026-09-02 | 1.8400 | 1.8500 | 1.7600 | 1.7600 | -6.878% | 80 | 10,248 | -72.159% |
| 2026-09-01 | 1.6800 | 1.8900 | 1.6700 | 1.8900 | +21.154% | 101 | 10,278 | -74.074% |
| 2026-08-31 | 1.7200 | 1.7300 | 1.5600 | 1.5600 | -17.460% | 31 | 10,292 | -68.590% |
| 2026-08-28 | 1.7000 | 1.9000 | 1.6300 | 1.8900 | +14.545% | 114 | 10,437 | -74.074% |
| 2026-08-27 | 1.8200 | 1.8200 | 1.5700 | 1.6500 | -14.508% | 2,069 | 11,420 | -70.303% |
| 2026-08-26 | 2.0200 | 2.0200 | 1.9100 | 1.9300 | -5.854% | 2,578 | 11,255 | -74.611% |
| 2026-08-25 | 2.1200 | 2.1200 | 1.9800 | 2.0500 | +0.490% | 1,922 | 9,787 | -76.098% |
| 2026-08-24 | 2.0000 | 2.1500 | 1.9200 | 2.0400 | -11.688% | 327 | 9,780 | -75.980% |
| 2026-08-21 | 2.4500 | 2.5300 | 2.2700 | 2.3100 | -26.667% | 14,693 | 4,873 | -78.788% |
| 2026-08-20 | 3.4500 | 3.4500 | 3.1500 | 3.1500 | -39.771% | 4,925 | 143 | -84.444% |
| 2026-08-19 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -3.148% | 1 | 143 | -90.631% |
| 2026-08-18 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -12.903% | 3 | 140 | -90.926% |
| 2026-08-14 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +6.164% | 1 | 139 | -92.097% |
| 2026-08-13 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | +1.920% | 5 | 134 | -91.610% |
| 2026-08-10 | 5.7000 | 5.7600 | 5.7000 | 5.7300 | +6.111% | 11 | 143 | -91.449% |
| 2026-08-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -2.174% | 10 | 138 | -90.926% |
| 2026-07-30 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -0.898% | 2 | 136 | -91.123% |
| 2026-07-27 | 5.6000 | 5.6000 | 5.5700 | 5.5700 | -4.786% | 3 | 134 | -91.203% |
| 2026-07-20 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +5.405% | 1 | 133 | -91.624% |
| 2026-07-15 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | -9.609% | 8 | 129 | -91.171% |
| 2026-07-14 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -2.073% | 5 | 124 | -92.020% |
| 2026-07-10 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -5.000% | 2 | 126 | -92.185% |
| 2026-07-06 | 7.0100 | 7.0100 | 6.6000 | 6.6000 | -8.333% | 3 | 130 | -92.576% |
| 2026-07-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -7.928% | 1 | 140 | -93.194% |
| 2026-07-01 | 8.0300 | 8.0300 | 7.8200 | 7.8200 | -8.000% | 14 | 130 | -93.734% |
| 2026-06-30 | 8.4200 | 8.5000 | 8.4200 | 8.5000 | +11.111% | 2 | 128 | -94.235% |
| 2026-06-29 | 8.2700 | 8.2700 | 7.6500 | 7.6500 | -5.322% | 6 | 127 | -93.595% |
| 2026-06-26 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +30.956% | 6 | 133 | -93.936% |
| 2026-06-22 | 6.0100 | 6.2600 | 6.0100 | 6.1700 | +9.397% | 25 | 131 | -92.058% |
| 2026-06-15 | 5.7000 | 5.7300 | 5.5700 | 5.6400 | -16.568% | 46 | 131 | -91.312% |
| 2026-06-12 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -6.241% | 6 | 125 | -92.751% |
| 2026-06-11 | 7.1500 | 7.2100 | 7.1500 | 7.2100 | -6.968% | 25 | 133 | -93.204% |
| 2026-06-10 | 7.6000 | 7.7500 | 7.6000 | 7.7500 | -1.022% | 36 | 133 | -93.677% |
| 2026-06-09 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +9.972% | 4 | 129 | -93.742% |
| 2026-06-08 | 7.1500 | 7.1500 | 7.1200 | 7.1200 | -15.740% | 21 | 110 | -93.118% |
| 2026-06-05 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +80.942% | 2 | 109 | -94.201% |
| 2026-06-01 | 4.6300 | 4.7300 | 4.6300 | 4.6700 | +10.926% | 26 | 97 | -89.507% |
| 2026-05-29 | 4.3500 | 4.3500 | 4.0700 | 4.2100 | -1.636% | 74 | 71 | -88.361% |
| 2026-05-28 | 4.4000 | 4.4500 | 4.2100 | 4.2800 | +19.220% | 48 | 65 | -88.551% |
| 2026-05-21 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -9.343% | 1 | 65 | -86.351% |
| 2026-05-19 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -0.252% | 2 | 65 | -87.626% |
| 2026-05-18 | 3.9000 | 3.9900 | 3.9000 | 3.9700 | +11.831% | 17 | 60 | -87.657% |
| 2026-05-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -4.054% | 2 | 62 | -86.197% |
| 2026-05-07 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -15.332% | 1 | 61 | -86.757% |
| 2026-04-30 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -3.956% | 1 | 61 | -88.787% |
| 2026-04-29 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +0.664% | 2 | 59 | -89.231% |
| 2026-04-28 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -3.830% | 1 | 58 | -89.159% |
| 2026-04-21 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -0.844% | 1 | 58 | -89.574% |
| 2026-04-20 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +4.176% | 1 | 58 | -89.662% |
| 2026-04-17 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -10.609% | 1 | 58 | -89.231% |
| 2026-04-16 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -3.416% | 1 | 57 | -90.373% |
| 2026-04-14 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -5.216% | 1 | 57 | -90.702% |
| 2026-04-13 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -22.238% | 5 | 56 | -91.187% |
| 2026-04-07 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +5.926% | 2 | 52 | -93.147% |
| 2026-04-06 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 0.000% | 50 | 50 | -92.741% |