IBIT261120P00055000
IBIT Nov 20 2026 55.00 Put
optionOPRA
EODOct 14, 2026
8.99USD+5.765%(+0.49)60Vol180OI
IBIT261120P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.0200 | 9.0500 | 8.9300 | 8.9900 | +5.765% | 60 | 179 | 0.000% |
| 2026-10-09 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | -7.909% | 5 | 180 | +5.765% |
| 2026-10-08 | 9.3200 | 9.3900 | 9.2300 | 9.2300 | +13.951% | 52 | 132 | -2.600% |
| 2026-10-07 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +15.714% | 3 | 132 | +10.988% |
| 2026-10-06 | 6.6000 | 7.0000 | 6.6000 | 7.0000 | -1.408% | 11 | 137 | +28.429% |
| 2026-10-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +10.248% | 1 | 136 | +26.620% |
| 2026-10-02 | 6.3700 | 6.4400 | 6.3700 | 6.4400 | -16.903% | 3 | 133 | +39.596% |
| 2026-10-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -7.628% | 5 | 128 | +16.000% |
| 2026-09-28 | 8.2200 | 8.3900 | 8.2200 | 8.3900 | +10.105% | 12 | 132 | +7.151% |
| 2026-09-24 | 7.7000 | 7.7500 | 7.6200 | 7.6200 | +4.527% | 15 | 122 | +17.979% |
| 2026-09-22 | 7.3200 | 7.3500 | 7.2900 | 7.2900 | +0.275% | 10 | 113 | +23.320% |
| 2026-09-21 | 7.7000 | 7.7000 | 7.2700 | 7.2700 | -23.874% | 52 | 114 | +23.659% |
| 2026-09-18 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -18.723% | 8 | 107 | -5.864% |
| 2026-09-17 | 11.8900 | 11.9200 | 11.7000 | 11.7500 | -4.082% | 41 | 89 | -23.489% |
| 2026-09-16 | 12.2900 | 12.3000 | 12.2500 | 12.2500 | +12.903% | 4 | 90 | -26.612% |
| 2026-09-14 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +0.556% | 34 | 56 | -17.143% |
| 2026-09-11 | 10.8200 | 10.8400 | 10.7300 | 10.7900 | +0.279% | 16 | 55 | -16.682% |
| 2026-09-09 | 10.7700 | 11.2200 | 10.7100 | 10.7600 | -0.829% | 44 | 52 | -16.450% |
| 2026-09-08 | 10.9900 | 10.9900 | 10.8300 | 10.8500 | +3.432% | 56 | 51 | -17.143% |
| 2026-09-04 | 10.5400 | 10.5500 | 10.4600 | 10.4900 | +7.922% | 12 | 53 | -14.299% |
| 2026-09-03 | 9.7500 | 9.7500 | 9.7200 | 9.7200 | -14.737% | 10 | 45 | -7.510% |
| 2026-08-31 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +10.572% | 1 | 45 | -21.140% |
| 2026-08-27 | 10.1800 | 10.3900 | 10.1800 | 10.3100 | -8.111% | 57 | 43 | -12.803% |
| 2026-08-26 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +0.628% | 3 | 40 | -19.875% |
| 2026-08-25 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -5.907% | 11 | 29 | -19.372% |
| 2026-08-21 | 11.9000 | 11.9000 | 11.8500 | 11.8500 | -19.278% | 28 | 1 | -24.135% |
| 2026-08-20 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | -22.655% | 1 | 0 | -38.760% |
| 2026-08-13 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | +3.040% | 1 | 0 | -52.634% |
| 2026-08-10 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | +1.098% | 1 | 0 | -51.194% |
| 2026-07-27 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | -0.708% | 1 | 0 | -50.659% |
| 2026-07-23 | 18.2000 | 18.3500 | 18.2000 | 18.3500 | -13.443% | 2 | 0 | -51.008% |
| 2026-06-25 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +6.533% | 1 | 36 | -57.594% |
| 2026-06-10 | 19.7300 | 19.9000 | 19.7300 | 19.9000 | -1.922% | 17 | 1,131 | -54.824% |
| 2026-06-09 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -2.311% | 1 | 1,131 | -55.692% |
| 2026-06-05 | 20.5200 | 20.7700 | 20.5200 | 20.7700 | +8.857% | 18 | 1,115 | -56.716% |
| 2026-06-04 | 19.1200 | 19.1200 | 18.8000 | 19.0800 | +27.200% | 28 | 1,091 | -52.883% |
| 2026-06-01 | 14.8900 | 15.0000 | 14.8900 | 15.0000 | +17.371% | 12 | 1,089 | -40.067% |
| 2026-05-26 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | -0.930% | 1 | 1,088 | -29.656% |
| 2026-05-22 | 12.6700 | 12.9000 | 12.6700 | 12.9000 | +3.200% | 15 | 1,073 | -30.310% |
| 2026-05-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +7.759% | 1 | 1,073 | -28.080% |
| 2026-05-14 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +5.263% | 10 | 1,067 | -22.500% |
| 2026-05-06 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | -33.734% | 5 | 1,072 | -18.421% |
| 2026-04-06 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | -4.315% | 10 | 1,072 | -45.941% |
| 2026-03-31 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | -6.054% | 3 | 1,062 | -48.274% |
| 2026-03-27 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +7.998% | 2 | 1,059 | -51.405% |
| 2026-03-26 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +7.264% | 5 | 1,057 | -47.519% |
| 2026-03-25 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | 0.000% | 2 | 1,052 | -43.707% |