IBIT261120P00042000
IBIT Nov 20 2026 42.00 Put
optionOPRA
EODOct 19, 2026
0.59USD-18.056%(-0.13)242Vol10,240OI
IBIT261120P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.5500 | 0.6400 | 0.5300 | 0.5900 | -18.056% | 242 | 10,166 | 0.000% |
| 2026-10-16 | 0.6600 | 0.8400 | 0.5700 | 0.7200 | +7.463% | 3,102 | 10,106 | -18.056% |
| 2026-10-15 | 0.8800 | 0.9800 | 0.6100 | 0.6700 | -10.667% | 2,207 | 8,662 | -11.940% |
| 2026-10-14 | 0.6300 | 0.7700 | 0.6100 | 0.7500 | +25.000% | 1,137 | 8,047 | -21.333% |
| 2026-10-13 | 0.6000 | 0.6100 | 0.5700 | 0.6000 | -6.250% | 170 | 8,034 | -1.667% |
| 2026-10-12 | 0.6800 | 0.6800 | 0.6200 | 0.6400 | -8.571% | 1,171 | 7,908 | -7.813% |
| 2026-10-09 | 0.7200 | 0.7300 | 0.6700 | 0.7000 | -15.663% | 266 | 7,851 | -15.714% |
| 2026-10-08 | 0.7200 | 1.0200 | 0.7200 | 0.8300 | +29.687% | 2,015 | 7,173 | -28.916% |
| 2026-10-07 | 0.6500 | 0.6900 | 0.6200 | 0.6400 | +28.000% | 826 | 7,130 | -7.813% |
| 2026-10-06 | 0.4800 | 0.5100 | 0.4600 | 0.5000 | -1.961% | 772 | 7,055 | +18.000% |
| 2026-10-05 | 0.4900 | 0.5500 | 0.4700 | 0.5100 | -19.048% | 110 | 7,017 | +15.686% |
| 2026-10-02 | 0.5300 | 0.6500 | 0.5000 | 0.6300 | -1.563% | 472 | 6,904 | -6.349% |
| 2026-10-01 | 0.6900 | 0.7000 | 0.6200 | 0.6400 | -11.111% | 1,388 | 5,750 | -7.813% |
| 2026-09-30 | 0.6400 | 0.7400 | 0.6200 | 0.7200 | -5.263% | 1,424 | 5,913 | -18.056% |
| 2026-09-29 | 0.7600 | 0.8600 | 0.7200 | 0.7600 | -6.173% | 141 | 5,897 | -22.368% |
| 2026-09-28 | 0.8400 | 0.9300 | 0.8000 | 0.8100 | -2.410% | 284 | 5,873 | -27.160% |
| 2026-09-25 | 0.8100 | 0.9000 | 0.8100 | 0.8300 | 0.000% | 290 | 5,815 | -28.916% |
| 2026-09-24 | 0.8600 | 0.9100 | 0.8000 | 0.8300 | +1.220% | 483 | 6,705 | -28.916% |
| 2026-09-23 | 0.8000 | 0.9300 | 0.7400 | 0.8200 | +9.333% | 2,585 | 6,451 | -28.049% |
| 2026-09-22 | 0.8100 | 0.8100 | 0.7200 | 0.7500 | -2.597% | 212 | 6,422 | -21.333% |
| 2026-09-21 | 0.8800 | 0.8900 | 0.7600 | 0.7700 | -39.844% | 2,892 | 5,759 | -23.377% |
| 2026-09-18 | 1.5500 | 1.5500 | 1.2300 | 1.2800 | -32.984% | 2,201 | 6,806 | -53.906% |
| 2026-09-17 | 2.1100 | 2.1100 | 1.8700 | 1.9100 | -14.732% | 412 | 6,384 | -69.110% |
| 2026-09-16 | 2.3300 | 2.4400 | 2.2100 | 2.2400 | -1.754% | 2,682 | 5,615 | -73.661% |
| 2026-09-15 | 2.2500 | 2.6300 | 2.1700 | 2.2800 | +36.527% | 321 | 5,554 | -74.123% |
| 2026-09-14 | 1.8200 | 1.8400 | 1.6700 | 1.6700 | -16.500% | 84 | 5,532 | -64.671% |
| 2026-09-11 | 1.9800 | 2.1100 | 1.7900 | 2.0000 | -6.977% | 70 | 5,542 | -70.500% |
| 2026-09-10 | 2.3300 | 2.3300 | 2.1200 | 2.1500 | +9.137% | 110 | 5,786 | -72.558% |
| 2026-09-09 | 1.8500 | 2.0600 | 1.8500 | 1.9700 | -3.902% | 858 | 5,147 | -70.051% |
| 2026-09-08 | 2.0700 | 2.1600 | 1.9700 | 2.0500 | +9.626% | 208 | 5,075 | -71.220% |
| 2026-09-04 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | +16.875% | 264 | 4,926 | -68.449% |
| 2026-09-03 | 1.9400 | 1.9400 | 1.6000 | 1.6000 | -25.926% | 2,972 | 2,316 | -63.125% |
| 2026-09-02 | 2.3300 | 2.3300 | 2.1200 | 2.1600 | -4.846% | 136 | 2,240 | -72.685% |
| 2026-09-01 | 2.0100 | 2.4700 | 2.0100 | 2.2700 | +21.390% | 137 | 2,195 | -74.009% |
| 2026-08-31 | 2.0600 | 2.1400 | 1.8700 | 1.8700 | -17.257% | 77 | 2,174 | -68.449% |
| 2026-08-28 | 2.0900 | 2.3000 | 1.9600 | 2.2600 | +14.721% | 125 | 2,819 | -73.894% |
| 2026-08-27 | 2.1500 | 2.1500 | 1.8800 | 1.9700 | -14.348% | 1,739 | 1,558 | -70.051% |
| 2026-08-26 | 2.5400 | 2.5400 | 2.3000 | 2.3000 | -3.766% | 92 | 1,474 | -74.348% |
| 2026-08-25 | 2.4800 | 2.4800 | 2.3000 | 2.3900 | -3.629% | 244 | 1,284 | -75.314% |
| 2026-08-24 | 2.3700 | 2.5100 | 2.3600 | 2.4800 | -12.057% | 1,103 | 332 | -76.210% |
| 2026-08-21 | 2.7800 | 2.9000 | 2.6600 | 2.8200 | -24.800% | 73 | 283 | -79.078% |
| 2026-08-20 | 3.8000 | 4.0100 | 3.7500 | 3.7500 | -22.521% | 87 | 219 | -84.267% |
| 2026-08-19 | 4.8800 | 4.9500 | 4.8000 | 4.8400 | -22.684% | 19 | 227 | -87.810% |
| 2026-08-17 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -10.057% | 1 | 226 | -90.575% |
| 2026-08-14 | 6.8900 | 6.9600 | 6.8900 | 6.9600 | +2.053% | 9 | 222 | -91.523% |
| 2026-08-13 | 6.6200 | 6.8200 | 6.6200 | 6.8200 | +4.762% | 6 | 222 | -91.349% |
| 2026-08-10 | 6.5300 | 6.5300 | 6.5100 | 6.5100 | +3.662% | 2 | 222 | -90.937% |
| 2026-08-05 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -9.770% | 1 | 221 | -90.605% |
| 2026-07-31 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +3.726% | 3 | 218 | -91.523% |
| 2026-07-28 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | +4.355% | 1 | 217 | -91.207% |
| 2026-07-23 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +10.862% | 1 | 217 | -90.824% |
| 2026-07-21 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | -18.654% | 56 | 286 | -89.828% |
| 2026-07-17 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +11.581% | 18 | 268 | -91.725% |
| 2026-07-15 | 6.3000 | 6.3900 | 6.3000 | 6.3900 | -6.029% | 5 | 269 | -90.767% |
| 2026-07-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -9.574% | 2 | 269 | -91.324% |
| 2026-07-07 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -3.959% | 3 | 269 | -92.154% |
| 2026-07-06 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -2.974% | 2 | 267 | -92.465% |
| 2026-07-02 | 7.9000 | 8.0700 | 7.9000 | 8.0700 | -7.454% | 6 | 270 | -92.689% |
| 2026-06-29 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -6.237% | 10 | 270 | -93.234% |
| 2026-06-25 | 8.9800 | 9.3000 | 8.9800 | 9.3000 | +2.536% | 9 | 270 | -93.656% |
| 2026-06-24 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +31.069% | 2 | 270 | -93.495% |
| 2026-06-22 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +7.287% | 1 | 270 | -91.474% |
| 2026-06-17 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +5.738% | 3 | 270 | -90.853% |
| 2026-06-15 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -18.231% | 2 | 272 | -90.328% |
| 2026-06-12 | 7.7500 | 7.7500 | 7.4400 | 7.4600 | -11.924% | 17 | 285 | -92.091% |
| 2026-06-10 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -0.236% | 3 | 292 | -93.034% |
| 2026-06-09 | 8.7300 | 8.7300 | 8.4900 | 8.4900 | +8.153% | 3 | 294 | -93.051% |
| 2026-06-08 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -15.591% | 2 | 292 | -92.484% |
| 2026-06-05 | 8.4900 | 9.3500 | 8.4900 | 9.3000 | +19.845% | 221 | 311 | -93.656% |
| 2026-06-04 | 7.7500 | 7.7600 | 7.7500 | 7.7600 | +10.071% | 15 | 326 | -92.397% |
| 2026-06-03 | 6.6600 | 7.1500 | 6.6600 | 7.0500 | +4.755% | 20 | 339 | -91.631% |
| 2026-06-02 | 6.0000 | 6.7300 | 6.0000 | 6.7300 | +29.423% | 47 | 295 | -91.233% |
| 2026-06-01 | 5.2000 | 5.3000 | 5.2000 | 5.2000 | +10.874% | 6 | 295 | -88.654% |
| 2026-05-29 | 4.8500 | 4.8500 | 4.5300 | 4.6900 | -0.213% | 27 | 285 | -87.420% |
| 2026-05-28 | 4.8500 | 4.9100 | 4.7000 | 4.7000 | +6.095% | 44 | 273 | -87.447% |
| 2026-05-27 | 4.4500 | 4.4500 | 4.4200 | 4.4300 | +8.049% | 5 | 270 | -86.682% |
| 2026-05-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.966% | 10 | 270 | -85.610% |
| 2026-05-20 | 4.0900 | 4.1700 | 4.0900 | 4.1400 | -4.388% | 66 | 270 | -85.749% |
| 2026-05-19 | 4.4000 | 4.4000 | 4.2900 | 4.3300 | -3.348% | 29 | 267 | -86.374% |
| 2026-05-18 | 4.4200 | 4.5100 | 4.4200 | 4.4800 | +12.281% | 77 | 267 | -86.830% |
| 2026-05-15 | 4.0400 | 4.0600 | 3.9900 | 3.9900 | -2.445% | 96 | 259 | -85.213% |
| 2026-05-13 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +6.510% | 176 | 84 | -85.575% |
| 2026-05-12 | 3.8500 | 3.8500 | 3.8400 | 3.8400 | -2.785% | 19 | 65 | -84.635% |
| 2026-05-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +2.597% | 36 | 29 | -85.063% |
| 2026-05-06 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -1.282% | 20 | 16 | -84.675% |
| 2026-05-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 5 | 21 | -84.872% |
| 2026-05-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -7.834% | 5 | 20 | -85.250% |
| 2026-05-01 | 4.3000 | 4.3600 | 4.3000 | 4.3400 | -7.660% | 44 | 11 | -86.406% |
| 2026-04-30 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 2 | 11 | -87.447% |
| 2026-04-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.669% | 2 | 11 | -88.200% |
| 2026-04-28 | 4.9700 | 4.9700 | 4.8600 | 4.8700 | +5.184% | 5 | 11 | -87.885% |
| 2026-04-23 | 4.7000 | 4.7000 | 4.6300 | 4.6300 | +1.758% | 2 | 11 | -87.257% |
| 2026-04-22 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -9.901% | 2 | 11 | -87.033% |
| 2026-04-20 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +3.061% | 1 | 10 | -88.317% |
| 2026-04-17 | 5.1500 | 5.1500 | 4.8500 | 4.9000 | -8.752% | 14 | 10 | -87.959% |
| 2026-04-16 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -2.364% | 1 | 17 | -89.013% |
| 2026-04-15 | 5.6900 | 5.7200 | 5.5000 | 5.5000 | +0.917% | 13 | 16 | -89.273% |
| 2026-04-14 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -29.768% | 1 | 7 | -89.174% |
| 2026-04-07 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +7.479% | 3 | 6 | -92.397% |
| 2026-04-06 | 7.4200 | 7.4200 | 7.2200 | 7.2200 | -0.414% | 2 | 3 | -91.828% |
| 2026-03-25 | 7.2300 | 7.2500 | 7.2300 | 7.2500 | 0.000% | 2 | 1 | -91.862% |