IBIT261120P00047000
IBIT Nov 20 2026 47.00 Put
optionOPRA
EODOct 16, 2026
2.47USD+4.661%(+0.11)1,554Vol5,887OI
IBIT261120P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.4200 | 2.7700 | 2.2000 | 2.4700 | +4.661% | 1,554 | 6,823 | 0.000% |
| 2026-10-15 | 3.0000 | 3.2000 | 2.2500 | 2.3600 | -7.451% | 9,572 | 11,769 | +4.661% |
| 2026-10-14 | 2.2000 | 2.6500 | 2.1600 | 2.5500 | +20.283% | 1,502 | 12,638 | -3.137% |
| 2026-10-13 | 2.1300 | 2.1900 | 2.0300 | 2.1200 | -4.505% | 1,701 | 11,753 | +16.509% |
| 2026-10-12 | 2.3500 | 2.4000 | 2.2000 | 2.2200 | -9.016% | 9,766 | 3,378 | +11.261% |
| 2026-10-09 | 2.4000 | 2.4500 | 2.2600 | 2.4400 | -9.630% | 591 | 3,306 | +1.230% |
| 2026-10-08 | 2.5600 | 3.1000 | 2.4500 | 2.7000 | +19.469% | 769 | 3,401 | -8.519% |
| 2026-10-07 | 2.2300 | 2.4000 | 2.1900 | 2.2600 | +27.684% | 848 | 3,421 | +9.292% |
| 2026-10-06 | 1.6800 | 1.7800 | 1.5800 | 1.7700 | +0.568% | 316 | 3,408 | +39.548% |
| 2026-10-05 | 1.7900 | 1.8800 | 1.5900 | 1.7600 | -13.725% | 496 | 3,217 | +40.341% |
| 2026-10-02 | 1.6700 | 2.1900 | 1.6100 | 2.0400 | -2.857% | 951 | 3,106 | +21.078% |
| 2026-10-01 | 2.3100 | 2.3100 | 2.0300 | 2.1000 | -9.483% | 742 | 3,349 | +17.619% |
| 2026-09-30 | 1.9700 | 2.4000 | 1.9700 | 2.3200 | -4.918% | 1,758 | 2,885 | +6.466% |
| 2026-09-29 | 2.2700 | 2.5700 | 2.2500 | 2.4400 | -3.175% | 1,752 | 2,322 | +1.230% |
| 2026-09-28 | 2.5400 | 2.7600 | 2.3500 | 2.5200 | +3.704% | 1,370 | 1,802 | -1.984% |
| 2026-09-25 | 2.4700 | 2.6200 | 2.4300 | 2.4300 | -3.953% | 465 | 1,573 | +1.646% |
| 2026-09-24 | 2.5700 | 2.6500 | 2.3600 | 2.5300 | +2.846% | 617 | 1,309 | -2.372% |
| 2026-09-23 | 2.2700 | 2.6600 | 2.2000 | 2.4600 | +13.364% | 1,095 | 1,138 | +0.407% |
| 2026-09-22 | 2.3000 | 2.3100 | 2.1000 | 2.1700 | 0.000% | 695 | 948 | +13.825% |
| 2026-09-21 | 2.3900 | 2.4900 | 2.1600 | 2.1700 | -35.030% | 1,252 | 518 | +13.825% |
| 2026-09-18 | 4.3200 | 4.3200 | 3.2900 | 3.3400 | -30.849% | 228 | 386 | -26.048% |
| 2026-09-17 | 4.9500 | 4.9500 | 4.8100 | 4.8300 | -7.115% | 14 | 385 | -48.861% |
| 2026-09-16 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.704% | 1 | 386 | -52.500% |
| 2026-09-15 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | +27.059% | 8 | 385 | -54.259% |
| 2026-09-11 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -13.088% | 3 | 385 | -41.882% |
| 2026-09-10 | 5.0000 | 5.0000 | 4.8500 | 4.8900 | +9.888% | 45 | 385 | -49.489% |
| 2026-09-09 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +2.299% | 2 | 385 | -44.494% |
| 2026-09-04 | 4.3500 | 4.4500 | 4.2700 | 4.3500 | +13.874% | 136 | 377 | -43.218% |
| 2026-09-03 | 4.5000 | 4.5000 | 3.8200 | 3.8200 | -21.237% | 24 | 375 | -35.340% |
| 2026-09-02 | 4.9500 | 5.0200 | 4.8500 | 4.8500 | -2.610% | 7 | 376 | -49.072% |
| 2026-09-01 | 5.0000 | 5.2000 | 4.9800 | 4.9800 | +10.667% | 57 | 374 | -50.402% |
| 2026-08-31 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 2 | 374 | -45.111% |
| 2026-08-28 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | +4.598% | 2 | 372 | -45.714% |
| 2026-08-27 | 4.4000 | 4.4500 | 4.1900 | 4.3500 | -9.375% | 153 | 361 | -43.218% |
| 2026-08-26 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -4.000% | 4 | 363 | -48.542% |
| 2026-08-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 10 | 353 | -50.600% |
| 2026-08-24 | 4.9500 | 5.0500 | 4.9500 | 5.0000 | -9.091% | 98 | 233 | -50.600% |
| 2026-08-21 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | -22.207% | 17 | 225 | -55.091% |
| 2026-08-20 | 7.2200 | 7.2200 | 7.0700 | 7.0700 | -21.006% | 3 | 226 | -65.064% |
| 2026-08-19 | 10.1000 | 10.1000 | 8.9500 | 8.9500 | -20.586% | 12 | 230 | -72.402% |
| 2026-08-13 | 11.0900 | 11.2800 | 11.0900 | 11.2700 | +0.356% | 62 | 258 | -78.083% |
| 2026-08-12 | 11.2300 | 11.2900 | 11.1800 | 11.2300 | +6.749% | 5 | 260 | -78.005% |
| 2026-07-30 | 10.4500 | 10.5200 | 10.4500 | 10.5200 | -13.912% | 66 | 199 | -76.521% |
| 2026-07-02 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -5.345% | 3 | 199 | -79.787% |
| 2026-06-24 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -4.512% | 2 | 197 | -80.868% |
| 2026-06-05 | 13.0700 | 13.5200 | 13.0700 | 13.5200 | +33.202% | 2 | 197 | -81.731% |
| 2026-06-02 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +26.875% | 4 | 197 | -75.665% |
| 2026-05-28 | 7.8500 | 8.0000 | 7.8500 | 8.0000 | +23.077% | 132 | 229 | -69.125% |
| 2026-05-21 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.695% | 67 | 231 | -62.000% |
| 2026-05-20 | 6.6700 | 6.6800 | 6.6700 | 6.6800 | -5.114% | 6 | 229 | -63.024% |
| 2026-05-18 | 6.9500 | 7.0400 | 6.9500 | 7.0400 | +9.828% | 4 | 228 | -64.915% |
| 2026-05-15 | 6.3000 | 6.4100 | 6.3000 | 6.4100 | -1.838% | 69 | 167 | -61.466% |
| 2026-05-13 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +6.699% | 4 | 163 | -62.175% |
| 2026-05-12 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +4.615% | 1 | 163 | -59.641% |
| 2026-05-11 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -6.550% | 3 | 160 | -57.778% |
| 2026-05-08 | 6.3300 | 6.3500 | 6.2200 | 6.2600 | -0.635% | 86 | 157 | -60.543% |
| 2026-05-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +3.960% | 2 | 159 | -60.794% |
| 2026-05-06 | 6.0900 | 6.0900 | 6.0600 | 6.0600 | -0.656% | 111 | 49 | -59.241% |
| 2026-05-05 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | -5.719% | 33 | 17 | -59.508% |
| 2026-05-04 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -15.535% | 1 | 17 | -61.824% |
| 2026-04-20 | 7.6000 | 7.6600 | 7.6000 | 7.6600 | -26.204% | 10 | 17 | -67.755% |
| 2026-04-06 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -2.718% | 6 | 7 | -76.204% |
| 2026-03-24 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 0.000% | 1 | 1 | -76.851% |