IBIT261120P00050000
IBIT Nov 20 2026 50.00 Put
optionOPRA
EODOct 15, 2026
4.21USD-9.462%(-0.44)38Vol2,532OI
IBIT261120P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.1800 | 5.1800 | 4.2100 | 4.2100 | -9.462% | 38 | 2,519 | 0.000% |
| 2026-10-14 | 4.0000 | 4.6700 | 4.0000 | 4.6500 | +18.926% | 316 | 2,544 | -9.462% |
| 2026-10-13 | 3.9000 | 3.9500 | 3.6500 | 3.9100 | -5.327% | 126 | 2,469 | +7.673% |
| 2026-10-12 | 4.2500 | 4.2500 | 4.1300 | 4.1300 | -3.953% | 2 | 2,467 | +1.937% |
| 2026-10-09 | 4.2400 | 4.3000 | 4.0900 | 4.3000 | -7.527% | 425 | 2,489 | -2.093% |
| 2026-10-08 | 4.4900 | 5.1700 | 4.4900 | 4.6500 | +15.672% | 209 | 2,338 | -9.462% |
| 2026-10-07 | 4.0500 | 4.1500 | 3.9000 | 4.0200 | +22.561% | 98 | 2,365 | +4.726% |
| 2026-10-06 | 3.0500 | 3.2800 | 2.9900 | 3.2800 | +0.923% | 24 | 2,343 | +28.354% |
| 2026-10-05 | 3.2000 | 3.3500 | 2.9700 | 3.2500 | -13.564% | 20 | 2,332 | +29.538% |
| 2026-10-02 | 3.0500 | 3.7900 | 2.9500 | 3.7600 | +3.297% | 358 | 2,163 | +11.968% |
| 2026-10-01 | 4.0000 | 4.0000 | 3.6400 | 3.6400 | -6.905% | 15 | 2,159 | +15.659% |
| 2026-09-30 | 3.9000 | 4.0500 | 3.7800 | 3.9100 | -9.491% | 69 | 2,155 | +7.673% |
| 2026-09-29 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +1.171% | 1 | 2,156 | -2.546% |
| 2026-09-28 | 4.2000 | 4.4100 | 4.2000 | 4.2700 | +3.893% | 13 | 2,145 | -1.405% |
| 2026-09-25 | 4.1800 | 4.3300 | 4.1000 | 4.1100 | -0.243% | 31 | 2,144 | +2.433% |
| 2026-09-24 | 4.1900 | 4.3500 | 4.0100 | 4.1200 | 0.000% | 45 | 2,103 | +2.184% |
| 2026-09-23 | 3.8000 | 4.4000 | 3.7200 | 4.1200 | +13.812% | 261 | 1,914 | +2.184% |
| 2026-09-22 | 3.8500 | 3.9000 | 3.5700 | 3.6200 | -1.630% | 111 | 1,883 | +16.298% |
| 2026-09-21 | 4.0500 | 4.0500 | 3.6500 | 3.6800 | -30.566% | 538 | 1,364 | +14.402% |
| 2026-09-18 | 6.2700 | 6.2700 | 5.3000 | 5.3000 | -25.874% | 45 | 1,342 | -20.566% |
| 2026-09-17 | 7.2500 | 7.3600 | 7.0400 | 7.1500 | -10.625% | 29 | 1,341 | -41.119% |
| 2026-09-16 | 7.8200 | 8.0000 | 7.6400 | 8.0000 | +6.383% | 42 | 1,340 | -47.375% |
| 2026-09-15 | 7.4400 | 7.5200 | 7.4400 | 7.5200 | +21.095% | 4 | 1,339 | -44.016% |
| 2026-09-14 | 6.4600 | 6.4600 | 6.2100 | 6.2100 | -12.412% | 5 | 1,334 | -32.206% |
| 2026-09-11 | 6.4100 | 7.1500 | 6.4100 | 7.0900 | -0.700% | 80 | 1,286 | -40.621% |
| 2026-09-10 | 7.2500 | 7.2500 | 7.1400 | 7.1400 | +9.008% | 5 | 1,284 | -41.036% |
| 2026-09-09 | 6.5200 | 6.9400 | 6.5200 | 6.5500 | -1.799% | 44 | 1,283 | -35.725% |
| 2026-09-08 | 6.7400 | 6.7600 | 6.6200 | 6.6700 | +4.545% | 56 | 1,283 | -36.882% |
| 2026-09-04 | 6.3700 | 6.5000 | 6.3200 | 6.3800 | +10.957% | 96 | 1,287 | -34.013% |
| 2026-09-03 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | -18.440% | 2 | 1,286 | -26.783% |
| 2026-09-02 | 7.1900 | 7.2600 | 7.0500 | 7.0500 | 0.000% | 68 | 1,284 | -40.284% |
| 2026-09-01 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | -2.083% | 6 | 1,284 | -40.284% |
| 2026-08-28 | 6.6400 | 7.2000 | 6.6400 | 7.2000 | +14.286% | 13 | 1,283 | -41.528% |
| 2026-08-27 | 6.7200 | 6.7200 | 6.1500 | 6.3000 | -10.000% | 17 | 1,270 | -33.175% |
| 2026-08-26 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.709% | 3 | 1,274 | -39.857% |
| 2026-08-25 | 7.2000 | 7.2000 | 6.8500 | 7.0500 | -0.704% | 30 | 1,264 | -40.284% |
| 2026-08-24 | 7.0000 | 7.2600 | 7.0000 | 7.1000 | -7.912% | 142 | 1,197 | -40.704% |
| 2026-08-21 | 8.1000 | 8.1000 | 7.6500 | 7.7100 | -21.407% | 17 | 1,187 | -45.396% |
| 2026-08-20 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -24.538% | 4 | 1,186 | -57.085% |
| 2026-08-19 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.473% | 5 | 1,195 | -67.615% |
| 2026-08-17 | 14.0000 | 14.0500 | 14.0000 | 14.0500 | -1.817% | 10 | 1,189 | -70.036% |
| 2026-08-14 | 14.5400 | 14.6000 | 14.3000 | 14.3100 | +3.396% | 87 | 1,144 | -70.580% |
| 2026-08-10 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | +5.730% | 10 | 1,144 | -69.581% |
| 2026-08-07 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | -3.750% | 1 | 1,143 | -67.838% |
| 2026-08-04 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +1.493% | 18 | 1,143 | -69.044% |
| 2026-07-23 | 13.3000 | 13.4000 | 13.3000 | 13.4000 | +3.635% | 2 | 1,143 | -68.582% |
| 2026-07-20 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -3.866% | 5 | 1,138 | -67.440% |
| 2026-07-14 | 14.0200 | 14.0200 | 13.4500 | 13.4500 | -3.237% | 2 | 1,140 | -68.699% |
| 2026-07-10 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -1.068% | 1 | 1,143 | -69.712% |
| 2026-07-06 | 15.3000 | 15.3000 | 14.0500 | 14.0500 | -15.616% | 14 | 1,132 | -70.036% |
| 2026-07-01 | 16.6500 | 16.7600 | 16.6500 | 16.6500 | +5.180% | 13 | 1,139 | -74.715% |
| 2026-06-29 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | -5.605% | 1 | 1,140 | -73.405% |
| 2026-06-26 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | +13.158% | 1 | 1,141 | -74.896% |
| 2026-06-23 | 15.0200 | 15.0200 | 14.8200 | 14.8200 | +7.391% | 11 | 1,134 | -71.592% |
| 2026-06-17 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -4.167% | 18 | 1,116 | -69.493% |
| 2026-06-12 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -4.382% | 3 | 1,116 | -70.764% |
| 2026-06-10 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -9.604% | 1 | 1,115 | -72.045% |
| 2026-06-05 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | +13.720% | 3 | 1,112 | -74.730% |
| 2026-06-04 | 14.3800 | 14.6500 | 14.2300 | 14.6500 | +16.362% | 30 | 1,111 | -71.263% |
| 2026-06-02 | 12.0500 | 12.6700 | 12.0500 | 12.5900 | +25.274% | 43 | 1,111 | -66.561% |
| 2026-05-29 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +1.208% | 5 | 1,109 | -58.109% |
| 2026-05-28 | 10.0500 | 10.0500 | 9.9300 | 9.9300 | +5.864% | 16 | 1,104 | -57.603% |
| 2026-05-27 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +6.470% | 5 | 1,102 | -55.117% |
| 2026-05-26 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +1.615% | 1 | 1,101 | -52.213% |
| 2026-05-21 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +0.347% | 3 | 1,101 | -51.442% |
| 2026-05-20 | 8.7500 | 8.7500 | 8.6400 | 8.6400 | -4.530% | 2 | 1,100 | -51.273% |
| 2026-05-18 | 8.8000 | 9.1000 | 8.8000 | 9.0500 | +18.301% | 6 | 1,096 | -53.481% |
| 2026-05-14 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -8.711% | 1 | 1,095 | -44.967% |
| 2026-05-13 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +7.298% | 4 | 1,095 | -49.761% |
| 2026-05-12 | 7.8300 | 7.9400 | 7.7800 | 7.8100 | +1.429% | 52 | 1,094 | -46.095% |
| 2026-05-11 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -3.145% | 1 | 1,093 | -45.325% |
| 2026-05-08 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +1.274% | 35 | 1,096 | -47.044% |
| 2026-05-07 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +1.421% | 1 | 1,103 | -46.369% |
| 2026-05-05 | 7.9000 | 7.9000 | 7.7000 | 7.7400 | -4.680% | 77 | 1,091 | -45.607% |
| 2026-05-04 | 8.3000 | 8.3000 | 8.1200 | 8.1200 | -12.876% | 57 | 1,088 | -48.153% |
| 2026-04-27 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | +4.134% | 52 | 1,040 | -54.828% |
| 2026-04-24 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -1.648% | 1 | 1,040 | -52.961% |
| 2026-04-23 | 9.1500 | 9.1500 | 9.1000 | 9.1000 | +5.691% | 2 | 1,041 | -53.736% |
| 2026-04-22 | 8.7000 | 8.7100 | 8.5700 | 8.6100 | -6.919% | 12 | 1,038 | -51.103% |
| 2026-04-17 | 9.2000 | 9.2500 | 9.2000 | 9.2500 | -11.228% | 5 | 1,038 | -54.486% |
| 2026-04-16 | 10.5500 | 10.5500 | 10.4200 | 10.4200 | -0.762% | 3 | 1,037 | -59.597% |
| 2026-04-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +1.449% | 3 | 1,035 | -59.905% |
| 2026-04-14 | 10.0500 | 10.3500 | 10.0000 | 10.3500 | -8.730% | 32 | 1,035 | -59.324% |
| 2026-04-13 | 11.4200 | 11.4200 | 11.3400 | 11.3400 | +0.354% | 2 | 1,003 | -62.875% |
| 2026-04-09 | 11.8000 | 11.8000 | 11.3000 | 11.3000 | -2.586% | 2 | 1,003 | -62.743% |
| 2026-04-08 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -11.787% | 1 | 1,002 | -63.707% |
| 2026-04-07 | 13.3500 | 13.3500 | 13.1500 | 13.1500 | +2.734% | 2 | 1,001 | -67.985% |
| 2026-04-06 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -4.048% | 2 | 1,001 | -67.109% |
| 2026-04-01 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | 0.000% | 1 | 1,001 | -68.441% |