IBIT261120P00052000
IBIT Nov 20 2026 52.00 Put
optionOPRA
EODOct 15, 2026
5.85USD+1.211%(+0.07)5,000Vol5,098OI
IBIT261120P00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.211% | 5,000 | 98 | 0.000% |
| 2026-10-12 | 5.8200 | 5.8500 | 5.7500 | 5.7800 | -15.000% | 20 | 100 | +1.211% |
| 2026-10-08 | 5.9900 | 6.8500 | 5.8800 | 6.8000 | +24.542% | 57 | 107 | -13.971% |
| 2026-10-07 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +18.696% | 2 | 114 | +7.143% |
| 2026-10-06 | 4.3500 | 4.6000 | 4.2500 | 4.6000 | +0.656% | 71 | 101 | +27.174% |
| 2026-10-05 | 4.3700 | 4.7000 | 4.2500 | 4.5700 | +8.810% | 39 | 77 | +28.009% |
| 2026-10-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -23.636% | 1 | 77 | +39.286% |
| 2026-09-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.079% | 10 | 67 | +6.364% |
| 2026-09-25 | 5.6300 | 5.6300 | 5.5600 | 5.5600 | -0.180% | 3 | 67 | +5.216% |
| 2026-09-23 | 5.5700 | 5.6300 | 5.5300 | 5.5700 | +14.845% | 4 | 68 | +5.027% |
| 2026-09-22 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | -4.715% | 3 | 68 | +20.619% |
| 2026-09-21 | 5.3300 | 5.3800 | 5.0800 | 5.0900 | -43.128% | 57 | 60 | +14.931% |
| 2026-09-17 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -5.191% | 3 | 57 | -34.637% |
| 2026-09-15 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +6.067% | 1 | 57 | -38.030% |
| 2026-09-11 | 8.5000 | 8.9000 | 8.5000 | 8.9000 | -0.559% | 37 | 20 | -34.270% |
| 2026-09-10 | 9.0500 | 9.0500 | 8.7900 | 8.9500 | +2.992% | 54 | 17 | -34.637% |
| 2026-09-02 | 8.6800 | 8.6900 | 8.6800 | 8.6900 | +10.000% | 5 | 12 | -32.681% |
| 2026-08-27 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -8.459% | 1 | 13 | -25.949% |
| 2026-08-25 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -1.259% | 10 | 3 | -32.213% |
| 2026-08-24 | 8.8500 | 8.8500 | 8.7400 | 8.7400 | -5.000% | 2 | 2 | -33.066% |
| 2026-08-21 | 9.3800 | 9.3800 | 9.2000 | 9.2000 | -18.728% | 2 | 1 | -36.413% |
| 2026-08-20 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -30.210% | 1 | 0 | -48.322% |
| 2026-08-13 | 16.2300 | 16.2300 | 16.2200 | 16.2200 | +4.645% | 61 | 95 | -63.933% |
| 2026-08-05 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +1.043% | 25 | 95 | -62.258% |
| 2026-07-30 | 15.2500 | 15.3400 | 15.2500 | 15.3400 | -4.483% | 66 | 34 | -61.864% |
| 2026-07-29 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -5.529% | 3 | 37 | -63.574% |
| 2026-07-08 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.017% | 1 | 37 | -65.588% |
| 2026-06-24 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +3.397% | 3 | 37 | -66.282% |
| 2026-06-23 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -9.639% | 1 | 36 | -65.137% |
| 2026-06-05 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | +28.690% | 1 | 35 | -68.498% |
| 2026-06-02 | 14.2700 | 14.6000 | 14.2600 | 14.4300 | +33.488% | 66 | 3 | -59.459% |
| 2026-05-27 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +8.100% | 1 | 3 | -45.883% |
| 2026-05-22 | 9.9500 | 10.0000 | 9.9500 | 10.0000 | +12.994% | 4 | 4 | -41.500% |
| 2026-05-14 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 0.000% | 4 | 0 | -33.898% |