IBIT261120P00046000
IBIT Nov 20 2026 46.00 Put
optionOPRA
EODOct 16, 2026
1.95USD+5.405%(+0.10)7,711Vol9,662OI
IBIT261120P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.9100 | 2.2200 | 1.7200 | 1.9500 | +5.405% | 7,711 | 5,198 | 0.000% |
| 2026-10-15 | 2.4400 | 2.5800 | 1.7700 | 1.8500 | -8.867% | 701 | 5,066 | +5.405% |
| 2026-10-14 | 1.7800 | 2.1200 | 1.7300 | 2.0300 | +17.341% | 794 | 5,262 | -3.941% |
| 2026-10-13 | 1.6500 | 1.7300 | 1.6000 | 1.7300 | -2.260% | 369 | 5,255 | +12.717% |
| 2026-10-12 | 1.8800 | 1.9100 | 1.7500 | 1.7700 | -9.231% | 237 | 5,107 | +10.169% |
| 2026-10-09 | 1.8400 | 1.9700 | 1.8100 | 1.9500 | -10.959% | 669 | 5,036 | 0.000% |
| 2026-10-08 | 2.0500 | 2.6100 | 1.9700 | 2.1900 | +23.034% | 1,168 | 3,994 | -10.959% |
| 2026-10-07 | 1.8100 | 1.9400 | 1.7600 | 1.7800 | +28.058% | 1,680 | 3,008 | +9.551% |
| 2026-10-06 | 1.2800 | 1.3900 | 1.2400 | 1.3900 | +0.725% | 393 | 3,087 | +40.288% |
| 2026-10-05 | 1.3800 | 1.5000 | 1.2500 | 1.3800 | -17.857% | 647 | 2,981 | +41.304% |
| 2026-10-02 | 1.3400 | 1.7500 | 1.2900 | 1.6800 | -0.592% | 580 | 3,008 | +16.071% |
| 2026-10-01 | 1.8800 | 1.8800 | 1.6300 | 1.6900 | -10.106% | 230 | 2,896 | +15.385% |
| 2026-09-30 | 1.6000 | 1.9000 | 1.5800 | 1.8800 | -3.590% | 1,544 | 3,348 | +3.723% |
| 2026-09-29 | 1.8700 | 2.1200 | 1.7700 | 1.9500 | -7.143% | 1,647 | 2,738 | 0.000% |
| 2026-09-28 | 2.0700 | 2.2700 | 1.9100 | 2.1000 | +5.528% | 1,429 | 2,282 | -7.143% |
| 2026-09-25 | 1.9500 | 2.1000 | 1.9500 | 1.9900 | +1.015% | 386 | 1,979 | -2.010% |
| 2026-09-24 | 2.1200 | 2.1200 | 1.9700 | 1.9700 | -3.902% | 153 | 1,886 | -1.015% |
| 2026-09-23 | 1.8600 | 2.1500 | 1.7900 | 2.0500 | +17.143% | 527 | 2,002 | -4.878% |
| 2026-09-22 | 1.9000 | 1.9300 | 1.7200 | 1.7500 | -2.235% | 358 | 2,078 | +11.429% |
| 2026-09-21 | 1.9800 | 2.0700 | 1.7900 | 1.7900 | -36.749% | 1,366 | 1,506 | +8.939% |
| 2026-09-18 | 3.3500 | 3.3500 | 2.7400 | 2.8300 | -30.807% | 613 | 1,105 | -31.095% |
| 2026-09-17 | 4.1500 | 4.2600 | 4.0500 | 4.0900 | -11.087% | 132 | 1,035 | -52.323% |
| 2026-09-16 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 0.000% | 17 | 1,049 | -57.609% |
| 2026-09-15 | 4.3400 | 4.8200 | 4.3400 | 4.6000 | +29.577% | 236 | 829 | -57.609% |
| 2026-09-14 | 3.7500 | 3.7500 | 3.5000 | 3.5500 | -15.476% | 209 | 709 | -45.070% |
| 2026-09-11 | 3.5500 | 4.2000 | 3.5500 | 4.2000 | -1.176% | 7 | 707 | -53.571% |
| 2026-09-10 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | +10.390% | 23 | 705 | -54.118% |
| 2026-09-09 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | -3.750% | 30 | 692 | -49.351% |
| 2026-09-08 | 3.9400 | 4.1500 | 3.8200 | 4.0000 | +8.992% | 184 | 625 | -51.250% |
| 2026-09-04 | 3.7000 | 3.8000 | 3.6200 | 3.6700 | +12.923% | 134 | 528 | -46.866% |
| 2026-09-03 | 3.8100 | 3.8100 | 3.2500 | 3.2500 | -24.419% | 78 | 488 | -40.000% |
| 2026-09-02 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -6.522% | 4 | 488 | -54.651% |
| 2026-09-01 | 4.1500 | 4.6000 | 4.0000 | 4.6000 | +19.481% | 10 | 480 | -57.609% |
| 2026-08-31 | 4.1300 | 4.1300 | 3.8500 | 3.8500 | +1.852% | 3 | 478 | -49.351% |
| 2026-08-27 | 4.0500 | 4.0500 | 3.6500 | 3.7800 | -11.475% | 25 | 470 | -48.413% |
| 2026-08-26 | 4.5800 | 4.5800 | 4.2700 | 4.2700 | -2.955% | 7 | 484 | -54.333% |
| 2026-08-25 | 4.3600 | 4.4000 | 4.3200 | 4.4000 | +1.149% | 26 | 477 | -55.682% |
| 2026-08-24 | 4.4500 | 4.4500 | 4.3000 | 4.3500 | -10.309% | 61 | 427 | -55.172% |
| 2026-08-21 | 5.0600 | 5.1200 | 4.8500 | 4.8500 | -27.612% | 187 | 425 | -59.794% |
| 2026-08-20 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | -27.174% | 101 | 340 | -70.896% |
| 2026-08-19 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -11.538% | 1 | 339 | -78.804% |
| 2026-08-14 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | +0.580% | 79 | 345 | -81.250% |
| 2026-08-13 | 10.3800 | 10.3800 | 10.3400 | 10.3400 | +0.388% | 61 | 335 | -81.141% |
| 2026-08-12 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.647% | 5 | 334 | -81.068% |
| 2026-07-31 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +11.368% | 2 | 334 | -81.569% |
| 2026-07-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.317% | 1 | 334 | -79.474% |
| 2026-07-10 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -9.292% | 1 | 334 | -80.976% |
| 2026-07-02 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -6.612% | 43 | 334 | -82.743% |
| 2026-07-01 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -1.865% | 1 | 334 | -83.884% |
| 2026-06-26 | 12.3400 | 12.3400 | 12.3300 | 12.3300 | +6.293% | 6 | 340 | -84.185% |
| 2026-06-24 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +5.551% | 43 | 353 | -83.190% |
| 2026-06-18 | 10.7000 | 10.9900 | 10.7000 | 10.9900 | +19.197% | 3 | 354 | -82.257% |
| 2026-06-15 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -12.607% | 2 | 352 | -78.850% |
| 2026-06-12 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -18.280% | 1 | 352 | -81.517% |
| 2026-06-05 | 12.2000 | 12.9100 | 11.9600 | 12.9100 | +20.093% | 104 | 400 | -84.895% |
| 2026-06-04 | 10.8800 | 10.8800 | 10.7500 | 10.7500 | +11.284% | 71 | 455 | -81.860% |
| 2026-06-03 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +12.982% | 3 | 455 | -79.814% |
| 2026-06-02 | 8.6700 | 8.6700 | 8.5500 | 8.5500 | +19.580% | 3 | 454 | -77.193% |
| 2026-05-28 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | +17.406% | 101 | 453 | -72.727% |
| 2026-05-22 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -1.774% | 6 | 447 | -67.980% |
| 2026-05-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.587% | 100 | 347 | -68.548% |
| 2026-05-19 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | -1.408% | 108 | 373 | -69.048% |
| 2026-05-18 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +10.172% | 1 | 373 | -69.484% |
| 2026-05-15 | 5.8600 | 5.9000 | 5.8000 | 5.8000 | +8.614% | 27 | 363 | -66.379% |
| 2026-05-14 | 5.3700 | 5.3700 | 5.2800 | 5.3400 | -7.130% | 5 | 359 | -63.483% |
| 2026-05-13 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.545% | 10 | 349 | -66.087% |
| 2026-05-12 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -4.348% | 112 | 313 | -64.545% |
| 2026-05-08 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 10 | 307 | -66.087% |
| 2026-05-07 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +3.604% | 1 | 307 | -66.087% |
| 2026-05-06 | 5.5400 | 5.6300 | 5.5000 | 5.5500 | -0.538% | 226 | 123 | -64.865% |
| 2026-05-05 | 5.6600 | 5.6600 | 5.5800 | 5.5800 | -6.218% | 30 | 112 | -65.054% |
| 2026-05-04 | 5.8000 | 6.0500 | 5.8000 | 5.9500 | -3.566% | 153 | 58 | -67.227% |
| 2026-05-01 | 6.2600 | 6.2700 | 6.1700 | 6.1700 | -8.593% | 20 | 58 | -68.395% |
| 2026-04-30 | 6.7600 | 6.7600 | 6.7500 | 6.7500 | 0.000% | 25 | 48 | -71.111% |
| 2026-04-29 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -2.457% | 1 | 49 | -71.111% |
| 2026-04-28 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +3.284% | 1 | 48 | -71.821% |
| 2026-04-27 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.475% | 1 | 47 | -70.896% |
| 2026-04-17 | 7.0500 | 7.0500 | 6.8000 | 6.8700 | -12.484% | 17 | 47 | -71.616% |
| 2026-04-15 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +3.562% | 5 | 33 | -75.159% |
| 2026-04-14 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -10.296% | 3 | 28 | -74.274% |
| 2026-04-13 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -5.902% | 3 | 25 | -76.923% |
| 2026-04-08 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -8.086% | 4 | 22 | -78.285% |
| 2026-04-06 | 9.9000 | 9.9000 | 9.7700 | 9.7700 | +2.842% | 10 | 18 | -80.041% |
| 2026-03-25 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 0.000% | 8 | 8 | -79.474% |