IBIT261120P00044000
IBIT Nov 20 2026 44.00 Put
optionOPRA
EODOct 15, 2026
1.12USD1,509Vol21,641OI
IBIT261120P00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.5500 | 1.6000 | 1.0500 | 1.1200 | -9.677% | 1,509 | 21,158 | 0.000% |
| 2026-10-14 | 1.0700 | 1.3100 | 1.0300 | 1.2400 | +24.000% | 931 | 20,904 | -9.677% |
| 2026-10-13 | 1.0000 | 1.0500 | 0.9600 | 1.0000 | -7.407% | 528 | 21,088 | +12.000% |
| 2026-10-12 | 1.1300 | 1.1500 | 1.0600 | 1.0800 | -9.244% | 1,467 | 21,151 | +3.704% |
| 2026-10-09 | 1.1600 | 1.2200 | 1.1000 | 1.1900 | -13.768% | 360 | 21,541 | -5.882% |
| 2026-10-08 | 1.2700 | 1.6300 | 1.2200 | 1.3800 | +25.455% | 2,542 | 20,743 | -18.841% |
| 2026-10-07 | 1.1100 | 1.1900 | 0.9100 | 1.1000 | +34.146% | 760 | 21,135 | +1.818% |
| 2026-10-06 | 0.7800 | 0.8500 | 0.7500 | 0.8200 | -3.529% | 637 | 21,050 | +36.585% |
| 2026-10-05 | 0.8400 | 0.9100 | 0.7600 | 0.8500 | -17.476% | 601 | 20,987 | +31.765% |
| 2026-10-02 | 0.8200 | 1.0900 | 0.7900 | 1.0300 | 0.000% | 1,019 | 20,786 | +8.738% |
| 2026-10-01 | 1.2100 | 1.2400 | 1.0100 | 1.0300 | -13.445% | 454 | 20,794 | +8.738% |
| 2026-09-30 | 1.1000 | 1.2400 | 1.0000 | 1.1900 | -3.252% | 1,273 | 21,411 | -5.882% |
| 2026-09-29 | 1.1900 | 1.3600 | 1.1500 | 1.2300 | -8.209% | 2,543 | 22,007 | -8.943% |
| 2026-09-28 | 1.3200 | 1.5000 | 1.2300 | 1.3400 | +3.077% | 4,992 | 18,220 | -16.418% |
| 2026-09-25 | 1.3200 | 1.4100 | 1.2900 | 1.3000 | +1.563% | 628 | 18,115 | -13.846% |
| 2026-09-24 | 1.4200 | 1.4200 | 1.2600 | 1.2800 | -6.569% | 566 | 18,086 | -12.500% |
| 2026-09-23 | 1.2300 | 1.4700 | 1.1500 | 1.3700 | +16.102% | 857 | 18,508 | -18.248% |
| 2026-09-22 | 1.2600 | 1.2600 | 1.1200 | 1.1800 | 0.000% | 465 | 18,475 | -5.085% |
| 2026-09-21 | 1.3800 | 1.3800 | 1.1800 | 1.1800 | -39.796% | 3,114 | 17,713 | -5.085% |
| 2026-09-18 | 2.5300 | 2.5300 | 1.8900 | 1.9600 | -30.249% | 2,647 | 16,964 | -42.857% |
| 2026-09-17 | 3.0600 | 3.1200 | 2.8000 | 2.8100 | -14.848% | 178 | 16,969 | -60.142% |
| 2026-09-16 | 3.3900 | 3.5000 | 3.1000 | 3.3000 | 0.000% | 311 | 16,915 | -66.061% |
| 2026-09-15 | 3.0500 | 3.6500 | 3.0500 | 3.3000 | +32.000% | 938 | 17,164 | -66.061% |
| 2026-09-14 | 2.7900 | 2.9200 | 2.4700 | 2.5000 | -15.254% | 860 | 16,909 | -55.200% |
| 2026-09-11 | 2.9900 | 3.0500 | 2.6000 | 2.9500 | -3.279% | 845 | 17,031 | -62.034% |
| 2026-09-10 | 3.2500 | 3.3000 | 3.0000 | 3.0500 | +5.536% | 478 | 17,176 | -63.279% |
| 2026-09-09 | 2.6600 | 2.9500 | 2.6300 | 2.8900 | -0.345% | 244 | 17,304 | -61.246% |
| 2026-09-08 | 2.9100 | 3.1000 | 2.8000 | 2.9000 | +10.266% | 855 | 17,385 | -61.379% |
| 2026-09-04 | 2.7300 | 2.8200 | 2.6100 | 2.6300 | +12.393% | 2,414 | 17,715 | -57.414% |
| 2026-09-03 | 2.8200 | 2.8200 | 2.3000 | 2.3400 | -23.279% | 3,747 | 17,171 | -52.137% |
| 2026-09-02 | 3.2500 | 3.3000 | 3.0400 | 3.0500 | -4.688% | 328 | 17,000 | -63.279% |
| 2026-09-01 | 3.0500 | 3.4200 | 2.9100 | 3.2000 | +16.788% | 9,439 | 19,492 | -65.000% |
| 2026-08-31 | 2.9900 | 3.1000 | 2.6700 | 2.7400 | -14.107% | 13,427 | 6,598 | -59.124% |
| 2026-08-28 | 2.9400 | 3.3500 | 2.7200 | 3.1900 | +14.748% | 606 | 6,807 | -64.890% |
| 2026-08-27 | 3.0000 | 3.0500 | 2.6500 | 2.7800 | -13.125% | 1,284 | 5,748 | -59.712% |
| 2026-08-26 | 3.4500 | 3.4500 | 3.1200 | 3.2000 | -3.030% | 492 | 5,403 | -65.000% |
| 2026-08-25 | 3.5000 | 3.5000 | 3.1500 | 3.3000 | -3.226% | 3,130 | 2,625 | -66.061% |
| 2026-08-24 | 3.2500 | 3.5000 | 3.1600 | 3.4100 | -9.067% | 2,534 | 367 | -67.155% |
| 2026-08-21 | 3.7500 | 3.9000 | 3.6300 | 3.7500 | -24.242% | 411 | 110 | -70.133% |
| 2026-08-20 | 5.2000 | 5.3000 | 4.9200 | 4.9500 | -22.656% | 24 | 119 | -77.374% |
| 2026-08-19 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -25.146% | 2 | 117 | -82.500% |
| 2026-08-13 | 8.2700 | 8.5500 | 8.2700 | 8.5500 | +3.888% | 2 | 116 | -86.901% |
| 2026-08-11 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +7.301% | 5 | 121 | -86.391% |
| 2026-08-07 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -4.125% | 1 | 120 | -85.398% |
| 2026-08-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.030% | 10 | 110 | -86.000% |
| 2026-08-03 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -3.621% | 1 | 109 | -86.424% |
| 2026-07-31 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +10.452% | 1 | 109 | -86.916% |
| 2026-07-20 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.125% | 37 | 146 | -85.548% |
| 2026-07-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.993% | 1 | 146 | -86.000% |
| 2026-07-10 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -1.276% | 6 | 162 | -86.839% |
| 2026-07-07 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -1.710% | 1 | 162 | -87.007% |
| 2026-07-06 | 8.7900 | 8.7900 | 8.7700 | 8.7700 | -16.397% | 62 | 162 | -87.229% |
| 2026-07-01 | 10.6000 | 10.6000 | 10.4800 | 10.4900 | -6.088% | 5 | 165 | -89.323% |
| 2026-06-30 | 11.1800 | 11.1800 | 11.1700 | 11.1700 | +5.179% | 6 | 161 | -89.973% |
| 2026-06-29 | 10.5700 | 10.6200 | 10.5700 | 10.6200 | +0.759% | 4 | 160 | -89.454% |
| 2026-06-26 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -1.953% | 2 | 161 | -89.374% |
| 2026-06-25 | 10.9500 | 10.9500 | 10.7500 | 10.7500 | +31.098% | 6 | 157 | -89.581% |
| 2026-06-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +4.459% | 3 | 157 | -86.341% |
| 2026-06-16 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +2.614% | 2 | 155 | -85.732% |
| 2026-06-15 | 7.7500 | 7.8500 | 7.5600 | 7.6500 | -14.811% | 20 | 156 | -85.359% |
| 2026-06-12 | 9.0200 | 9.0200 | 8.9800 | 8.9800 | -5.474% | 2 | 156 | -87.528% |
| 2026-06-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.473% | 6 | 162 | -88.211% |
| 2026-06-10 | 9.9900 | 10.1000 | 9.9900 | 10.0500 | +8.649% | 13 | 157 | -88.856% |
| 2026-06-08 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -14.352% | 1 | 156 | -87.892% |
| 2026-06-05 | 10.7900 | 10.8000 | 10.7900 | 10.8000 | +17.010% | 2 | 160 | -89.630% |
| 2026-06-04 | 9.2100 | 9.4000 | 9.2100 | 9.2300 | +13.951% | 21 | 165 | -87.866% |
| 2026-06-03 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +28.571% | 1 | 164 | -86.173% |
| 2026-06-01 | 6.4500 | 6.4500 | 6.3000 | 6.3000 | +9.185% | 23 | 155 | -82.222% |
| 2026-05-29 | 5.7300 | 5.7700 | 5.5800 | 5.7700 | -0.517% | 80 | 145 | -80.589% |
| 2026-05-28 | 5.9000 | 5.9000 | 5.7600 | 5.8000 | +10.476% | 51 | 156 | -80.690% |
| 2026-05-26 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 111 | 64 | -78.667% |
| 2026-05-21 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | -6.934% | 8 | 58 | -78.039% |
| 2026-05-18 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +12.526% | 20 | 47 | -79.562% |
| 2026-05-15 | 4.9300 | 4.9700 | 4.8500 | 4.8700 | +8.222% | 90 | 40 | -77.002% |
| 2026-05-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.597% | 10 | 30 | -75.111% |
| 2026-05-11 | 4.6000 | 4.6200 | 4.5800 | 4.6200 | -3.750% | 15 | 26 | -75.758% |
| 2026-05-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 5 | 26 | -76.667% |
| 2026-05-05 | 4.6500 | 4.8500 | 4.6500 | 4.8500 | -2.218% | 10 | 24 | -76.907% |
| 2026-05-04 | 5.1000 | 5.1000 | 4.9000 | 4.9600 | -7.290% | 62 | 9 | -77.419% |
| 2026-05-01 | 5.1500 | 5.3500 | 5.1500 | 5.3500 | -10.982% | 12 | 14 | -79.065% |
| 2026-04-28 | 6.0500 | 6.0500 | 5.9200 | 6.0100 | +7.321% | 4 | 11 | -81.364% |
| 2026-04-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +3.704% | 4 | 15 | -80.000% |
| 2026-04-22 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -36.019% | 14 | 15 | -79.259% |
| 2026-03-23 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | 0.000% | 1 | 1 | -86.730% |