IBIT261120P00049000
IBIT Nov 20 2026 49.00 Put
optionOPRA
EODOct 19, 2026
3.51USD-5.135%(-0.19)10Vol1,475OI
IBIT261120P00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 3.5400 | 3.5400 | 3.5100 | 3.5100 | -5.135% | 10 | 1,477 | 0.000% |
| 2026-10-16 | 3.6300 | 3.7700 | 3.6300 | 3.7000 | +5.714% | 18 | 1,471 | -5.135% |
| 2026-10-15 | 4.4000 | 4.4000 | 3.5000 | 3.5000 | -9.561% | 210 | 1,473 | +0.286% |
| 2026-10-14 | 3.3400 | 3.8700 | 3.2900 | 3.8700 | +19.077% | 111 | 1,393 | -9.302% |
| 2026-10-13 | 3.2000 | 3.3000 | 3.2000 | 3.2500 | -7.670% | 33 | 1,364 | +8.000% |
| 2026-10-12 | 3.3700 | 3.5900 | 3.3700 | 3.5200 | -2.222% | 70 | 1,317 | -0.284% |
| 2026-10-09 | 3.4800 | 3.6200 | 3.4100 | 3.6000 | -10.670% | 157 | 1,246 | -2.500% |
| 2026-10-08 | 3.8500 | 4.4900 | 3.6500 | 4.0300 | +18.529% | 260 | 1,333 | -12.903% |
| 2026-10-07 | 3.4000 | 3.5600 | 3.3500 | 3.4000 | +27.820% | 164 | 1,340 | +3.235% |
| 2026-10-06 | 2.5600 | 2.6900 | 2.4400 | 2.6600 | -1.115% | 116 | 1,259 | +31.955% |
| 2026-10-05 | 2.6600 | 2.8200 | 2.4500 | 2.6900 | -15.938% | 490 | 1,023 | +30.483% |
| 2026-10-02 | 2.5700 | 3.2000 | 2.4500 | 3.2000 | +4.918% | 315 | 902 | +9.687% |
| 2026-10-01 | 3.3100 | 3.3100 | 2.9800 | 3.0500 | -7.012% | 84 | 937 | +15.082% |
| 2026-09-30 | 2.9500 | 3.4300 | 2.9500 | 3.2800 | -8.123% | 133 | 908 | +7.012% |
| 2026-09-29 | 3.6700 | 3.6700 | 3.5700 | 3.5700 | +2.882% | 166 | 823 | -1.681% |
| 2026-09-28 | 3.6400 | 3.8700 | 3.4000 | 3.4700 | 0.000% | 134 | 810 | +1.153% |
| 2026-09-25 | 3.6000 | 3.7000 | 3.4700 | 3.4700 | +0.580% | 107 | 812 | +1.153% |
| 2026-09-24 | 3.4400 | 3.8000 | 3.4200 | 3.4500 | -1.429% | 115 | 724 | +1.739% |
| 2026-09-23 | 3.1500 | 3.7500 | 3.1500 | 3.5000 | +14.754% | 380 | 446 | +0.286% |
| 2026-09-22 | 3.2500 | 3.2500 | 3.0200 | 3.0500 | -2.244% | 225 | 255 | +15.082% |
| 2026-09-21 | 3.5000 | 3.5000 | 3.0300 | 3.1200 | -32.174% | 102 | 179 | +12.500% |
| 2026-09-18 | 5.5600 | 5.5600 | 4.6000 | 4.6000 | -33.333% | 82 | 110 | -23.696% |
| 2026-09-16 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +0.730% | 10 | 107 | -49.130% |
| 2026-09-15 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | +18.512% | 2 | 107 | -48.759% |
| 2026-09-14 | 5.8900 | 5.9300 | 5.7600 | 5.7800 | -8.976% | 60 | 107 | -39.273% |
| 2026-09-11 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -2.458% | 4 | 105 | -44.724% |
| 2026-09-10 | 6.5000 | 6.5500 | 6.3600 | 6.5100 | +25.192% | 54 | 110 | -46.083% |
| 2026-09-03 | 5.8000 | 5.8000 | 5.2000 | 5.2000 | -17.460% | 2 | 112 | -32.500% |
| 2026-09-02 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | +5.000% | 2 | 111 | -44.286% |
| 2026-09-01 | 6.1000 | 6.1000 | 5.9700 | 6.0000 | -5.512% | 16 | 109 | -41.500% |
| 2026-08-28 | 5.9100 | 6.3500 | 5.9100 | 6.3500 | +12.389% | 16 | 103 | -44.724% |
| 2026-08-27 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -13.740% | 3 | 103 | -37.876% |
| 2026-08-26 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +3.150% | 5 | 100 | -46.412% |
| 2026-08-25 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -10.563% | 10 | 93 | -44.724% |
| 2026-08-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -21.547% | 4 | 89 | -50.563% |
| 2026-08-20 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -29.242% | 40 | 49 | -61.215% |
| 2026-07-24 | 12.9000 | 12.9000 | 12.7800 | 12.7900 | +3.145% | 126 | 74 | -72.557% |
| 2026-07-23 | 12.4000 | 12.4700 | 12.4000 | 12.4000 | -11.869% | 66 | 16 | -71.694% |
| 2026-07-02 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | +67.700% | 3 | 18 | -75.053% |
| 2026-05-18 | 8.1000 | 8.3900 | 8.1000 | 8.3900 | +20.719% | 2 | 19 | -58.164% |
| 2026-05-11 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -6.081% | 3 | 16 | -49.496% |
| 2026-05-07 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -38.589% | 16 | 1 | -52.568% |
| 2026-03-24 | 12.0400 | 12.0500 | 12.0400 | 12.0500 | 0.000% | 2 | 1 | -70.871% |