IBIT261120P00048000
IBIT Nov 20 2026 48.00 Put
optionOPRA
EODOct 16, 2026
3.14USD+10.954%(+0.31)293Vol20,825OI
IBIT261120P00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.0500 | 3.4000 | 2.9200 | 3.1400 | +10.954% | 293 | 20,874 | 0.000% |
| 2026-10-15 | 3.6500 | 3.6500 | 2.8200 | 2.8300 | -9.003% | 767 | 21,086 | +10.954% |
| 2026-10-14 | 2.7600 | 3.2300 | 2.7400 | 3.1100 | +17.358% | 227 | 21,122 | +0.965% |
| 2026-10-13 | 2.6200 | 2.7000 | 2.5300 | 2.6500 | -7.018% | 145 | 21,045 | +18.491% |
| 2026-10-12 | 2.8100 | 2.9300 | 2.7500 | 2.8500 | -4.362% | 116 | 20,977 | +10.175% |
| 2026-10-09 | 2.9100 | 3.0100 | 2.8000 | 2.9800 | -8.308% | 229 | 20,889 | +5.369% |
| 2026-10-08 | 3.1100 | 3.8000 | 2.9700 | 3.2500 | +15.658% | 18,130 | 11,542 | -3.385% |
| 2026-10-07 | 2.8000 | 2.9600 | 2.7100 | 2.8100 | +28.311% | 900 | 12,021 | +11.744% |
| 2026-10-06 | 2.1000 | 2.2400 | 1.9800 | 2.1900 | 0.000% | 4,027 | 9,987 | +43.379% |
| 2026-10-05 | 2.1200 | 2.3300 | 1.9700 | 2.1900 | -15.444% | 1,507 | 10,118 | +43.379% |
| 2026-10-02 | 2.0700 | 2.6500 | 2.0000 | 2.5900 | +2.778% | 8,063 | 4,733 | +21.236% |
| 2026-10-01 | 2.8200 | 2.8300 | 2.4600 | 2.5200 | -11.579% | 360 | 4,682 | +24.603% |
| 2026-09-30 | 2.4800 | 2.9200 | 2.4500 | 2.8500 | -2.397% | 1,677 | 4,349 | +10.175% |
| 2026-09-29 | 2.7900 | 3.0800 | 2.7500 | 2.9200 | -2.667% | 1,118 | 4,356 | +7.534% |
| 2026-09-28 | 3.0500 | 3.2600 | 2.8400 | 3.0000 | +2.389% | 276 | 4,250 | +4.667% |
| 2026-09-25 | 2.9600 | 3.2000 | 2.9300 | 2.9300 | +1.384% | 307 | 7,445 | +7.167% |
| 2026-09-24 | 3.1500 | 3.2100 | 2.8400 | 2.8900 | -2.365% | 8,759 | 8,073 | +8.651% |
| 2026-09-23 | 2.7600 | 3.1500 | 2.6500 | 2.9600 | +13.410% | 8,289 | 3,656 | +6.081% |
| 2026-09-22 | 2.7500 | 2.8500 | 2.5500 | 2.6100 | -0.382% | 836 | 3,145 | +20.307% |
| 2026-09-21 | 2.8500 | 2.9700 | 2.5600 | 2.6200 | -34.500% | 2,497 | 1,826 | +19.847% |
| 2026-09-18 | 4.3500 | 4.3500 | 4.0000 | 4.0000 | -29.825% | 60 | 1,808 | -21.500% |
| 2026-09-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.654% | 1 | 1,809 | -44.912% |
| 2026-09-16 | 6.0500 | 6.2400 | 6.0300 | 6.2400 | +23.564% | 38 | 1,796 | -49.679% |
| 2026-09-11 | 5.2300 | 5.2400 | 5.0500 | 5.0500 | -10.302% | 12 | 1,796 | -37.822% |
| 2026-09-10 | 5.6500 | 5.6700 | 5.5500 | 5.6300 | +10.392% | 121 | 1,797 | -44.227% |
| 2026-09-09 | 5.1800 | 5.1800 | 5.1000 | 5.1000 | -3.774% | 3 | 1,798 | -38.431% |
| 2026-09-08 | 5.5000 | 5.5300 | 5.1500 | 5.3000 | +7.071% | 108 | 1,843 | -40.755% |
| 2026-09-04 | 5.0500 | 5.0500 | 4.8400 | 4.9500 | +12.500% | 26 | 1,830 | -36.566% |
| 2026-09-03 | 4.8500 | 4.8500 | 4.4000 | 4.4000 | -16.350% | 71 | 1,817 | -28.636% |
| 2026-09-01 | 5.2700 | 5.2800 | 5.2500 | 5.2600 | -5.225% | 10 | 1,817 | -40.304% |
| 2026-08-28 | 5.2500 | 5.5500 | 5.2500 | 5.5500 | +12.121% | 4 | 1,815 | -43.423% |
| 2026-08-27 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -10.000% | 1 | 1,814 | -36.566% |
| 2026-08-26 | 5.7500 | 5.7500 | 5.5000 | 5.5000 | -2.655% | 809 | 1,008 | -42.909% |
| 2026-08-25 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | +2.727% | 11 | 998 | -44.425% |
| 2026-08-24 | 5.6000 | 5.6500 | 5.5000 | 5.5000 | -13.386% | 857 | 50 | -42.909% |
| 2026-08-21 | 6.3000 | 6.4500 | 6.3000 | 6.3500 | -44.735% | 10 | 40 | -50.551% |
| 2026-07-30 | 11.4400 | 11.4900 | 11.4300 | 11.4900 | -3.283% | 66 | 131 | -72.672% |
| 2026-07-24 | 11.8800 | 11.8800 | 11.8700 | 11.8800 | 0.000% | 67 | 92 | -73.569% |
| 2026-07-10 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -10.677% | 5 | 92 | -73.569% |
| 2026-07-02 | 13.1500 | 13.3000 | 13.1500 | 13.3000 | +2.782% | 10 | 94 | -76.391% |
| 2026-06-23 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | +5.460% | 6 | 88 | -75.734% |
| 2026-06-12 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -3.765% | 1 | 87 | -74.409% |
| 2026-06-04 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +19.048% | 1 | 87 | -75.373% |
| 2026-06-02 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +17.306% | 2 | 85 | -70.682% |
| 2026-06-01 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +18.571% | 18 | 67 | -65.608% |
| 2026-05-27 | 7.7800 | 7.7800 | 7.7000 | 7.7000 | 0.000% | 40 | 40 | -59.221% |
| 2026-05-19 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.667% | 20 | 45 | -59.221% |
| 2026-05-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +9.012% | 1 | 45 | -58.133% |
| 2026-05-15 | 6.9400 | 6.9500 | 6.8800 | 6.8800 | +9.380% | 4 | 44 | -54.360% |
| 2026-05-11 | 6.5700 | 6.5700 | 6.2900 | 6.2900 | -8.841% | 12 | 48 | -50.079% |
| 2026-05-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +5.991% | 20 | 29 | -54.493% |
| 2026-05-06 | 6.5400 | 6.6400 | 6.5100 | 6.5100 | -5.515% | 39 | 20 | -51.767% |
| 2026-05-04 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -24.864% | 3 | 17 | -54.427% |
| 2026-04-16 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +0.219% | 7 | 17 | -65.758% |
| 2026-04-15 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 0.000% | 10 | 10 | -65.683% |