IBIT261120P00043000
IBIT Nov 20 2026 43.00 Put
optionOPRA
EODOct 16, 2026
0.91USD+9.639%(+0.08)1,408Vol18,627OI
IBIT261120P00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.8600 | 1.0500 | 0.8000 | 0.9100 | +9.639% | 1,408 | 18,859 | 0.000% |
| 2026-10-15 | 1.2200 | 1.2700 | 0.8000 | 0.8300 | -14.433% | 1,288 | 18,364 | +9.639% |
| 2026-10-14 | 0.8300 | 1.0100 | 0.8300 | 0.9700 | +27.632% | 536 | 18,328 | -6.186% |
| 2026-10-13 | 0.7600 | 0.7900 | 0.7500 | 0.7600 | -9.524% | 225 | 18,263 | +19.737% |
| 2026-10-12 | 0.8800 | 0.8900 | 0.8100 | 0.8400 | -8.696% | 602 | 17,938 | +8.333% |
| 2026-10-09 | 0.9400 | 0.9400 | 0.8600 | 0.9200 | -13.208% | 171 | 17,874 | -1.087% |
| 2026-10-08 | 0.9900 | 1.3200 | 0.9400 | 1.0600 | +27.711% | 3,695 | 19,352 | -14.151% |
| 2026-10-07 | 0.8500 | 0.9200 | 0.8100 | 0.8300 | +27.692% | 1,667 | 19,393 | +9.639% |
| 2026-10-06 | 0.6100 | 0.6500 | 0.5800 | 0.6500 | -1.515% | 279 | 19,270 | +40.000% |
| 2026-10-05 | 0.6500 | 0.7000 | 0.5800 | 0.6600 | -18.519% | 370 | 19,395 | +37.879% |
| 2026-10-02 | 0.6500 | 0.8500 | 0.6300 | 0.8100 | +2.532% | 728 | 19,231 | +12.346% |
| 2026-10-01 | 0.9000 | 0.9200 | 0.7800 | 0.7900 | -15.054% | 1,120 | 19,019 | +15.190% |
| 2026-09-30 | 0.8100 | 0.9700 | 0.7900 | 0.9300 | -3.125% | 1,829 | 18,426 | -2.151% |
| 2026-09-29 | 0.9700 | 1.0900 | 0.9300 | 0.9600 | -10.280% | 897 | 18,355 | -5.208% |
| 2026-09-28 | 1.0400 | 1.1800 | 0.9900 | 1.0700 | +2.885% | 3,390 | 15,288 | -14.953% |
| 2026-09-25 | 1.0600 | 1.1100 | 1.0200 | 1.0400 | 0.000% | 816 | 15,123 | -12.500% |
| 2026-09-24 | 1.0800 | 1.1300 | 1.0000 | 1.0400 | -0.952% | 729 | 14,930 | -12.500% |
| 2026-09-23 | 0.9700 | 1.1600 | 0.9200 | 1.0500 | +10.526% | 6,312 | 12,742 | -13.333% |
| 2026-09-22 | 1.0100 | 1.0300 | 0.9000 | 0.9500 | 0.000% | 517 | 12,553 | -4.211% |
| 2026-09-21 | 1.0800 | 1.1200 | 0.9300 | 0.9500 | -39.490% | 4,248 | 11,930 | -4.211% |
| 2026-09-18 | 1.9700 | 2.0000 | 1.5300 | 1.5700 | -33.755% | 3,307 | 10,636 | -42.038% |
| 2026-09-17 | 2.5500 | 2.6100 | 2.2900 | 2.3700 | -12.222% | 874 | 10,397 | -61.603% |
| 2026-09-16 | 2.8300 | 2.9400 | 2.5600 | 2.7000 | -1.818% | 323 | 10,617 | -66.296% |
| 2026-09-15 | 2.6200 | 3.0500 | 2.5600 | 2.7500 | +30.952% | 1,149 | 10,449 | -66.909% |
| 2026-09-14 | 2.2600 | 2.2600 | 2.0400 | 2.1000 | -14.634% | 250 | 10,428 | -56.667% |
| 2026-09-11 | 2.5200 | 2.5200 | 2.1700 | 2.4600 | -5.747% | 591 | 10,185 | -63.008% |
| 2026-09-10 | 2.7300 | 2.7300 | 2.5300 | 2.6100 | +10.127% | 348 | 10,187 | -65.134% |
| 2026-09-09 | 2.2200 | 2.3700 | 2.2200 | 2.3700 | -3.265% | 218 | 9,975 | -61.603% |
| 2026-09-08 | 2.4600 | 2.6300 | 2.3500 | 2.4500 | +11.364% | 428 | 9,766 | -62.857% |
| 2026-09-04 | 2.3000 | 2.3100 | 2.1800 | 2.2000 | +12.245% | 273 | 10,327 | -58.636% |
| 2026-09-03 | 2.3000 | 2.3600 | 1.9500 | 1.9600 | -24.904% | 4,182 | 6,425 | -53.571% |
| 2026-09-02 | 2.7900 | 2.8200 | 2.5600 | 2.6100 | -3.333% | 2,338 | 4,673 | -65.134% |
| 2026-09-01 | 2.5100 | 2.9000 | 2.4200 | 2.7000 | +20.000% | 170 | 4,764 | -66.296% |
| 2026-08-31 | 2.5500 | 2.5500 | 2.2500 | 2.2500 | -16.357% | 133 | 4,764 | -59.556% |
| 2026-08-28 | 2.5000 | 2.8600 | 2.3100 | 2.6900 | +15.451% | 334 | 4,900 | -66.171% |
| 2026-08-27 | 2.5400 | 2.5400 | 2.2500 | 2.3300 | -14.652% | 539 | 4,585 | -60.944% |
| 2026-08-26 | 2.9400 | 2.9400 | 2.7000 | 2.7300 | -1.799% | 79 | 4,571 | -66.667% |
| 2026-08-25 | 2.9500 | 2.9600 | 2.7300 | 2.7800 | -4.795% | 162 | 4,490 | -67.266% |
| 2026-08-24 | 2.8000 | 2.9300 | 2.7300 | 2.9200 | -9.317% | 241 | 4,302 | -68.836% |
| 2026-08-21 | 3.0700 | 3.4000 | 3.0700 | 3.2200 | -25.977% | 4,277 | 198 | -71.739% |
| 2026-08-20 | 4.6500 | 4.6500 | 4.3000 | 4.3500 | -22.460% | 69 | 189 | -79.080% |
| 2026-08-19 | 5.4500 | 5.6500 | 5.4500 | 5.6100 | -19.048% | 95 | 128 | -83.779% |
| 2026-08-18 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -2.805% | 10 | 121 | -86.869% |
| 2026-08-17 | 7.1500 | 7.1500 | 7.1300 | 7.1300 | -7.762% | 40 | 109 | -87.237% |
| 2026-08-14 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +2.793% | 30 | 118 | -88.228% |
| 2026-08-12 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +9.302% | 2 | 118 | -87.899% |
| 2026-08-07 | 6.9600 | 7.0800 | 6.8800 | 6.8800 | -4.045% | 12 | 111 | -86.773% |
| 2026-08-06 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -2.449% | 10 | 101 | -87.308% |
| 2026-08-03 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +5.000% | 20 | 101 | -87.619% |
| 2026-07-30 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | -3.978% | 30 | 88 | -87.000% |
| 2026-07-29 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +2.532% | 10 | 88 | -87.517% |
| 2026-07-27 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -4.049% | 15 | 73 | -87.201% |
| 2026-07-24 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +2.917% | 5 | 71 | -87.719% |
| 2026-07-15 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -6.494% | 1 | 71 | -87.361% |
| 2026-07-10 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.282% | 6 | 91 | -88.182% |
| 2026-07-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -18.665% | 2 | 91 | -88.333% |
| 2026-07-01 | 9.6500 | 9.6500 | 9.5900 | 9.5900 | -1.943% | 11 | 96 | -90.511% |
| 2026-06-29 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +3.383% | 10 | 87 | -90.695% |
| 2026-06-26 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | +2.270% | 1 | 86 | -90.381% |
| 2026-06-25 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +12.805% | 5 | 82 | -90.162% |
| 2026-06-12 | 8.4700 | 8.4700 | 8.2000 | 8.2000 | -11.828% | 2 | 83 | -88.902% |
| 2026-06-09 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +9.670% | 4 | 82 | -90.215% |
| 2026-06-08 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -15.200% | 1 | 82 | -89.269% |
| 2026-06-05 | 9.3400 | 10.0400 | 9.3400 | 10.0000 | +41.643% | 8 | 80 | -90.900% |
| 2026-06-02 | 6.9800 | 7.0600 | 6.9800 | 7.0600 | +21.724% | 20 | 80 | -87.110% |
| 2026-06-01 | 5.8200 | 5.8200 | 5.8000 | 5.8000 | +12.621% | 6 | 74 | -84.310% |
| 2026-05-29 | 5.3500 | 5.3900 | 5.0300 | 5.1500 | -1.530% | 45 | 72 | -82.330% |
| 2026-05-28 | 5.2000 | 5.3200 | 5.2000 | 5.2300 | +6.735% | 59 | 70 | -82.600% |
| 2026-05-27 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.255% | 10 | 70 | -81.429% |
| 2026-05-26 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.879% | 1 | 69 | -80.638% |
| 2026-05-22 | 4.6000 | 4.7900 | 4.6000 | 4.7900 | -2.840% | 20 | 60 | -81.002% |
| 2026-05-18 | 4.8300 | 4.9300 | 4.7500 | 4.9300 | +13.073% | 22 | 59 | -81.542% |
| 2026-05-15 | 4.5000 | 4.5500 | 4.3600 | 4.3600 | +8.728% | 98 | 59 | -79.128% |
| 2026-05-14 | 4.0300 | 4.0600 | 4.0100 | 4.0100 | -10.291% | 8 | 58 | -77.307% |
| 2026-05-07 | 4.3700 | 4.4700 | 4.3700 | 4.4700 | +3.953% | 48 | 61 | -79.642% |
| 2026-05-05 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.803% | 6 | 59 | -78.837% |
| 2026-05-04 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -6.289% | 1 | 58 | -79.642% |
| 2026-05-01 | 4.8000 | 4.8000 | 4.7200 | 4.7700 | -9.488% | 15 | 53 | -80.922% |
| 2026-04-30 | 5.2000 | 5.2700 | 5.2000 | 5.2700 | -3.303% | 31 | 46 | -82.732% |
| 2026-04-29 | 5.2000 | 5.5000 | 5.2000 | 5.4500 | +1.869% | 9 | 40 | -83.303% |
| 2026-04-28 | 5.3700 | 5.5000 | 5.3500 | 5.3500 | +0.943% | 76 | 8 | -82.991% |
| 2026-04-27 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -8.621% | 5 | 3 | -82.830% |
| 2026-04-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -18.195% | 2 | 3 | -84.310% |
| 2026-04-08 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 0.000% | 1 | 1 | -87.165% |