IBIT261120P00045000
IBIT Nov 20 2026 45.00 Put
optionOPRA
EODOct 16, 2026
1.52USD+7.042%(+0.10)5,154Vol17,923OI
IBIT261120P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.4500 | 1.7600 | 1.3200 | 1.5200 | +7.042% | 5,154 | 16,773 | 0.000% |
| 2026-10-15 | 1.9100 | 2.0500 | 1.4000 | 1.4200 | -11.801% | 1,523 | 16,159 | +7.042% |
| 2026-10-14 | 1.4000 | 1.6700 | 1.3200 | 1.6100 | +23.846% | 2,965 | 16,210 | -5.590% |
| 2026-10-13 | 1.2500 | 1.3500 | 1.2400 | 1.3000 | -7.143% | 328 | 16,239 | +16.923% |
| 2026-10-12 | 1.4700 | 1.4900 | 1.3700 | 1.4000 | -6.667% | 231 | 16,230 | +8.571% |
| 2026-10-09 | 1.4800 | 1.5500 | 1.4200 | 1.5000 | -14.286% | 2,343 | 16,260 | +1.333% |
| 2026-10-08 | 1.6100 | 2.1000 | 1.5500 | 1.7500 | +24.113% | 1,507 | 16,508 | -13.143% |
| 2026-10-07 | 1.4400 | 1.5300 | 1.3600 | 1.4100 | +33.019% | 1,414 | 16,153 | +7.801% |
| 2026-10-06 | 1.0700 | 1.0900 | 0.9700 | 1.0600 | -1.852% | 1,987 | 15,353 | +43.396% |
| 2026-10-05 | 1.0600 | 1.1800 | 0.9700 | 1.0800 | -18.797% | 888 | 15,200 | +40.741% |
| 2026-10-02 | 1.0700 | 1.3800 | 1.0200 | 1.3300 | -0.746% | 2,352 | 14,354 | +14.286% |
| 2026-10-01 | 1.5300 | 1.5300 | 1.2900 | 1.3400 | -12.418% | 1,690 | 13,765 | +13.433% |
| 2026-09-30 | 1.3300 | 1.5500 | 1.2600 | 1.5300 | -1.290% | 1,025 | 14,305 | -0.654% |
| 2026-09-29 | 1.4900 | 1.6900 | 1.4600 | 1.5500 | -8.284% | 2,088 | 14,441 | -1.935% |
| 2026-09-28 | 1.6700 | 1.8000 | 1.5200 | 1.6900 | +4.969% | 1,437 | 12,218 | -10.059% |
| 2026-09-25 | 1.6500 | 1.7300 | 1.6100 | 1.6100 | +1.258% | 8,406 | 6,203 | -5.590% |
| 2026-09-24 | 1.6900 | 1.8000 | 1.5600 | 1.5900 | -4.217% | 957 | 5,636 | -4.403% |
| 2026-09-23 | 1.4900 | 1.7900 | 1.4500 | 1.6600 | +14.483% | 1,326 | 5,102 | -8.434% |
| 2026-09-22 | 1.5600 | 1.5800 | 1.4000 | 1.4500 | -0.685% | 1,270 | 4,973 | +4.828% |
| 2026-09-21 | 1.6600 | 1.7000 | 1.4300 | 1.4600 | -36.797% | 2,710 | 4,759 | +4.110% |
| 2026-09-18 | 2.9700 | 2.9700 | 2.2700 | 2.3100 | -31.045% | 1,159 | 4,502 | -34.199% |
| 2026-09-17 | 3.6500 | 3.6500 | 3.3500 | 3.3500 | -14.975% | 465 | 4,066 | -54.627% |
| 2026-09-16 | 3.9500 | 3.9700 | 3.8700 | 3.9400 | +1.809% | 83 | 4,070 | -61.421% |
| 2026-09-15 | 3.6500 | 4.1600 | 3.6500 | 3.8700 | +27.303% | 97 | 4,069 | -60.724% |
| 2026-09-14 | 3.3300 | 3.3500 | 2.9500 | 3.0400 | -13.143% | 419 | 3,936 | -50.000% |
| 2026-09-11 | 3.4000 | 3.6000 | 3.1000 | 3.5000 | -3.315% | 478 | 3,732 | -56.571% |
| 2026-09-10 | 3.9000 | 3.9000 | 3.6000 | 3.6200 | +6.471% | 135 | 3,708 | -58.011% |
| 2026-09-09 | 3.2200 | 3.4000 | 3.1500 | 3.4000 | 0.000% | 133 | 3,638 | -55.294% |
| 2026-09-08 | 3.5000 | 3.5500 | 3.2700 | 3.4000 | +8.280% | 246 | 3,638 | -55.294% |
| 2026-09-04 | 3.1500 | 3.2700 | 3.1000 | 3.1400 | +15.018% | 154 | 3,572 | -51.592% |
| 2026-09-03 | 3.3200 | 3.3200 | 2.7300 | 2.7300 | -25.410% | 142 | 3,519 | -44.322% |
| 2026-09-02 | 3.6700 | 3.7200 | 3.5300 | 3.6600 | -6.154% | 82 | 3,521 | -58.470% |
| 2026-09-01 | 3.5000 | 3.9100 | 3.5000 | 3.9000 | +21.875% | 79 | 3,519 | -61.026% |
| 2026-08-31 | 3.5700 | 3.5700 | 3.2000 | 3.2000 | -12.329% | 112 | 3,513 | -52.500% |
| 2026-08-28 | 3.4000 | 3.9000 | 3.2800 | 3.6500 | +12.308% | 84 | 3,490 | -58.356% |
| 2026-08-27 | 3.5200 | 3.5200 | 3.1200 | 3.2500 | -11.685% | 424 | 3,264 | -53.231% |
| 2026-08-26 | 4.0000 | 4.0000 | 3.6400 | 3.6800 | -3.158% | 80 | 3,323 | -58.696% |
| 2026-08-25 | 3.8000 | 4.0000 | 3.7000 | 3.8000 | -2.813% | 417 | 3,193 | -60.000% |
| 2026-08-24 | 3.8000 | 3.9700 | 3.7000 | 3.9100 | -8.431% | 673 | 3,107 | -61.125% |
| 2026-08-21 | 4.3400 | 4.5200 | 4.2000 | 4.2700 | -24.558% | 288 | 2,994 | -64.403% |
| 2026-08-20 | 5.7400 | 6.0000 | 5.6000 | 5.6600 | -20.839% | 66 | 2,941 | -73.145% |
| 2026-08-19 | 7.8200 | 7.8200 | 7.1500 | 7.1500 | -18.750% | 19 | 2,936 | -78.741% |
| 2026-08-17 | 9.1100 | 9.1100 | 8.8000 | 8.8000 | -7.075% | 9 | 2,931 | -82.727% |
| 2026-08-14 | 9.5000 | 9.5200 | 9.4700 | 9.4700 | -0.316% | 66 | 2,921 | -83.949% |
| 2026-08-13 | 9.2400 | 9.5000 | 9.2400 | 9.5000 | +4.396% | 6 | 2,915 | -84.000% |
| 2026-08-10 | 8.6500 | 9.1000 | 8.6500 | 9.1000 | -1.087% | 170 | 2,757 | -83.297% |
| 2026-08-03 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.646% | 20 | 2,765 | -83.478% |
| 2026-07-31 | 9.3500 | 9.4500 | 9.3500 | 9.4500 | +8.621% | 20 | 2,777 | -83.915% |
| 2026-07-30 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -5.946% | 214 | 2,609 | -82.529% |
| 2026-07-29 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +9.727% | 20 | 2,589 | -83.568% |
| 2026-07-27 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -8.370% | 4 | 2,589 | -81.969% |
| 2026-07-24 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +4.545% | 5 | 2,584 | -83.478% |
| 2026-07-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +4.142% | 1 | 2,585 | -82.727% |
| 2026-07-20 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -4.086% | 20 | 2,565 | -82.012% |
| 2026-07-15 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -2.111% | 1 | 2,566 | -82.747% |
| 2026-07-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 51 | 2,580 | -83.111% |
| 2026-07-10 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -1.483% | 222 | 2,475 | -83.656% |
| 2026-07-07 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -10.691% | 1 | 2,476 | -83.898% |
| 2026-07-02 | 10.6000 | 10.6000 | 10.5700 | 10.5700 | -7.686% | 10 | 2,550 | -85.620% |
| 2026-07-01 | 11.6300 | 11.6300 | 11.4500 | 11.4500 | -5.372% | 87 | 2,557 | -86.725% |
| 2026-06-30 | 11.8800 | 12.1000 | 11.8800 | 12.1000 | +9.502% | 8 | 2,560 | -87.438% |
| 2026-06-29 | 11.4900 | 11.4900 | 11.0500 | 11.0500 | -6.356% | 13 | 2,565 | -86.244% |
| 2026-06-25 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +0.855% | 10 | 2,575 | -87.119% |
| 2026-06-24 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +14.931% | 1 | 2,579 | -87.009% |
| 2026-06-23 | 10.1000 | 10.1800 | 10.1000 | 10.1800 | +13.998% | 15 | 2,577 | -85.069% |
| 2026-06-17 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +7.590% | 1 | 2,578 | -82.979% |
| 2026-06-15 | 8.4700 | 8.4700 | 8.3000 | 8.3000 | -19.496% | 7 | 2,571 | -81.687% |
| 2026-06-11 | 10.3000 | 10.3100 | 10.3000 | 10.3100 | -5.845% | 10 | 2,577 | -85.257% |
| 2026-06-10 | 10.8500 | 10.9500 | 10.8200 | 10.9500 | +1.671% | 17 | 2,561 | -86.119% |
| 2026-06-09 | 10.8000 | 11.0500 | 10.7700 | 10.7700 | +8.024% | 25 | 2,556 | -85.887% |
| 2026-06-08 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -17.261% | 1 | 2,555 | -84.754% |
| 2026-06-05 | 10.7500 | 12.0500 | 10.7500 | 12.0500 | +30.270% | 14 | 2,556 | -87.386% |
| 2026-06-03 | 8.6000 | 9.2500 | 8.6000 | 9.2500 | +10.119% | 121 | 2,521 | -83.568% |
| 2026-06-02 | 8.0000 | 8.4000 | 8.0000 | 8.4000 | +21.739% | 30 | 2,551 | -81.905% |
| 2026-06-01 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +10.224% | 5 | 2,546 | -77.971% |
| 2026-05-29 | 6.6200 | 6.6200 | 6.2600 | 6.2600 | -1.727% | 11 | 2,542 | -75.719% |
| 2026-05-28 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +7.059% | 7 | 2,537 | -76.138% |
| 2026-05-27 | 6.0000 | 6.0500 | 5.9100 | 5.9500 | +3.478% | 81 | 2,516 | -74.454% |
| 2026-05-26 | 5.5500 | 5.8000 | 5.3000 | 5.7500 | +3.047% | 243 | 2,416 | -73.565% |
| 2026-05-21 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +1.270% | 1 | 2,415 | -72.760% |
| 2026-05-20 | 5.6100 | 5.6100 | 5.4800 | 5.5100 | -3.839% | 66 | 2,410 | -72.414% |
| 2026-05-19 | 5.8000 | 5.8200 | 5.7000 | 5.7300 | -2.881% | 26 | 2,414 | -73.473% |
| 2026-05-18 | 6.0000 | 6.0400 | 5.9000 | 5.9000 | +10.902% | 74 | 2,407 | -74.237% |
| 2026-05-15 | 5.2500 | 5.5000 | 5.2500 | 5.3200 | +10.833% | 112 | 2,398 | -71.429% |
| 2026-05-14 | 5.2700 | 5.2700 | 4.8000 | 4.8000 | -10.280% | 230 | 2,328 | -68.333% |
| 2026-05-13 | 5.1500 | 5.3500 | 5.1500 | 5.3500 | +5.941% | 115 | 2,325 | -71.589% |
| 2026-05-12 | 5.1000 | 5.1300 | 5.0500 | 5.0500 | +5.208% | 49 | 2,325 | -69.901% |
| 2026-05-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -9.434% | 1 | 2,325 | -68.333% |
| 2026-05-08 | 5.2300 | 5.3500 | 5.2100 | 5.3000 | -1.670% | 85 | 2,328 | -71.321% |
| 2026-05-07 | 5.3500 | 5.3900 | 5.2500 | 5.3900 | +5.686% | 316 | 2,122 | -71.800% |
| 2026-05-05 | 5.1500 | 5.2200 | 5.1000 | 5.1000 | -10.369% | 27 | 2,124 | -70.196% |
| 2026-05-01 | 5.8000 | 5.8000 | 5.6500 | 5.6900 | -10.111% | 59 | 2,105 | -73.286% |
| 2026-04-29 | 6.3500 | 6.3500 | 6.3300 | 6.3300 | -1.860% | 2 | 2,105 | -75.987% |
| 2026-04-28 | 6.5300 | 6.5300 | 6.4100 | 6.4500 | +2.707% | 32 | 2,101 | -76.434% |
| 2026-04-27 | 6.2500 | 6.2800 | 6.2500 | 6.2800 | +2.782% | 4 | 2,102 | -75.796% |
| 2026-04-24 | 6.0000 | 6.1100 | 6.0000 | 6.1100 | -1.452% | 54 | 2,130 | -75.123% |
| 2026-04-23 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | +4.202% | 21 | 2,114 | -75.484% |
| 2026-04-22 | 5.9600 | 6.0500 | 5.8200 | 5.9500 | -8.742% | 130 | 2,114 | -74.454% |
| 2026-04-20 | 6.4500 | 6.5200 | 6.4500 | 6.5200 | +3.165% | 10 | 2,029 | -76.687% |
| 2026-04-17 | 6.5000 | 6.5000 | 6.2900 | 6.3200 | -12.222% | 7 | 2,019 | -75.949% |
| 2026-04-16 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | -2.041% | 9 | 2,014 | -78.889% |
| 2026-04-14 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -23.913% | 1 | 2,012 | -79.320% |
| 2026-04-07 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +1.471% | 3 | 2,012 | -84.265% |
| 2026-03-24 | 9.4500 | 9.5300 | 9.4300 | 9.5200 | +5.778% | 9 | 2,010 | -84.034% |
| 2026-03-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.759% | 1 | 2,002 | -83.111% |
| 2026-03-20 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 0.000% | 1 | 2,001 | -84.084% |