IBIT261130P00025000
IBIT Nov 30 2026 25.00 Put
optionOPRA
EODOct 16, 2026
0.04USD-20.000%(-0.01)23Vol1,431OI
IBIT261130P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 23 | 1,422 | 0.000% |
| 2026-10-12 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 36 | 1,436 | -20.000% |
| 2026-10-08 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | +20.000% | 231 | 1,436 | -33.333% |
| 2026-10-05 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 3 | 1,435 | -20.000% |
| 2026-10-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 116 | 1,351 | -33.333% |
| 2026-10-01 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 1 | 1,351 | -42.857% |
| 2026-09-29 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 15 | 1,351 | -50.000% |
| 2026-09-28 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.000% | 195 | 1,182 | -50.000% |
| 2026-09-22 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 1,182 | -50.000% |
| 2026-09-21 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -18.182% | 22 | 1,197 | -55.556% |
| 2026-09-18 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -26.667% | 11 | 1,190 | -63.636% |
| 2026-09-16 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 61 | 1,342 | -73.333% |
| 2026-09-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 609 | 1,027 | -73.333% |
| 2026-09-11 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 5 | 1,027 | -76.471% |
| 2026-09-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 1,027 | -73.333% |
| 2026-09-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 10 | 1,024 | -75.000% |
| 2026-09-04 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 5 | 1,019 | -76.471% |
| 2026-09-03 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -11.111% | 9 | 1,019 | -75.000% |
| 2026-09-01 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | -10.000% | 4 | 1,019 | -77.778% |
| 2026-08-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 1 | 1,023 | -80.000% |
| 2026-08-25 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 17 | 1,006 | -78.947% |
| 2026-08-24 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -13.636% | 7 | 999 | -78.947% |
| 2026-08-21 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | +4.762% | 41 | 1,001 | -81.818% |
| 2026-08-20 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -25.000% | 66 | 971 | -80.952% |
| 2026-08-19 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -15.152% | 21 | 987 | -85.714% |
| 2026-08-17 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | -2.941% | 10 | 987 | -87.879% |
| 2026-08-14 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 39 | 973 | -88.235% |
| 2026-08-13 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | -2.857% | 25 | 971 | -88.235% |
| 2026-08-12 | 0.3300 | 0.3800 | 0.3300 | 0.3500 | -10.256% | 6 | 968 | -88.571% |
| 2026-08-11 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | +11.429% | 24 | 945 | -89.744% |
| 2026-08-10 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | -5.405% | 20 | 939 | -88.571% |
| 2026-08-07 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 17 | 923 | -89.189% |
| 2026-08-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 13 | 912 | -89.474% |
| 2026-08-05 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -11.905% | 2 | 912 | -89.189% |
| 2026-08-04 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 3 | 912 | -90.476% |
| 2026-08-03 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -10.417% | 12 | 912 | -90.698% |
| 2026-07-31 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | +2.128% | 20 | 904 | -91.667% |
| 2026-07-30 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -4.082% | 2 | 904 | -91.489% |
| 2026-07-29 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 1 | 904 | -91.837% |
| 2026-07-28 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -1.923% | 1 | 904 | -92.157% |
| 2026-07-23 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | +6.122% | 10 | 901 | -92.308% |
| 2026-07-22 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | +4.255% | 2 | 900 | -91.837% |
| 2026-07-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -9.615% | 100 | 900 | -91.489% |
| 2026-07-20 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -3.704% | 8 | 900 | -92.308% |
| 2026-07-17 | 0.6100 | 0.6100 | 0.5400 | 0.5400 | -1.818% | 33 | 900 | -92.593% |
| 2026-07-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 20 | 881 | -92.727% |
| 2026-07-15 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -7.143% | 3 | 881 | -92.308% |
| 2026-07-14 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | -18.841% | 16 | 887 | -92.857% |
| 2026-07-13 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | +7.812% | 6 | 882 | -94.203% |
| 2026-07-10 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -4.478% | 3 | 882 | -93.750% |
| 2026-07-09 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -14.103% | 8 | 879 | -94.030% |
| 2026-07-08 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +11.429% | 2 | 879 | -94.872% |
| 2026-07-07 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | +2.941% | 4 | 878 | -94.286% |
| 2026-07-06 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | -15.000% | 19 | 879 | -94.118% |
| 2026-07-02 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | -9.091% | 58 | 874 | -95.000% |
| 2026-07-01 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -11.111% | 6 | 967 | -95.455% |
| 2026-06-30 | 1.0200 | 1.0300 | 0.9800 | 0.9900 | -4.808% | 56 | 965 | -95.960% |
| 2026-06-26 | 1.0500 | 1.0600 | 1.0100 | 1.0400 | -6.306% | 170 | 917 | -96.154% |
| 2026-06-25 | 1.0500 | 1.2000 | 1.0500 | 1.1100 | +1.835% | 111 | 845 | -96.396% |
| 2026-06-24 | 0.9400 | 1.0900 | 0.9400 | 1.0900 | +28.235% | 20 | 846 | -96.330% |
| 2026-06-23 | 0.8200 | 0.8600 | 0.8100 | 0.8500 | +18.056% | 17 | 844 | -95.294% |
| 2026-06-22 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | -10.000% | 34 | 815 | -94.444% |
| 2026-06-18 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +21.212% | 8 | 811 | -95.000% |
| 2026-06-17 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | -1.493% | 138 | 673 | -93.939% |
| 2026-06-15 | 0.6200 | 0.6800 | 0.6000 | 0.6700 | -21.176% | 44 | 676 | -94.030% |
| 2026-06-12 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | -6.593% | 6 | 676 | -95.294% |
| 2026-06-11 | 1.0400 | 1.0600 | 0.9100 | 0.9100 | -18.750% | 29 | 676 | -95.604% |
| 2026-06-10 | 1.0800 | 1.1400 | 1.0800 | 1.1200 | 0.000% | 67 | 676 | -96.429% |
| 2026-06-09 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | +15.464% | 62 | 625 | -96.429% |
| 2026-06-08 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | -25.385% | 4 | 626 | -95.876% |
| 2026-06-05 | 1.2700 | 1.3100 | 1.2500 | 1.3000 | +30.000% | 39 | 732 | -96.923% |
| 2026-06-04 | 0.9500 | 1.0300 | 0.9500 | 1.0000 | +9.890% | 360 | 496 | -96.000% |
| 2026-06-03 | 0.8400 | 0.9300 | 0.8300 | 0.9100 | +10.976% | 47 | 493 | -95.604% |
| 2026-06-02 | 0.7800 | 0.8400 | 0.7800 | 0.8200 | +26.154% | 93 | 483 | -95.122% |
| 2026-06-01 | 0.6300 | 0.6800 | 0.6300 | 0.6500 | 0.000% | 11 | 483 | -93.846% |
| 2026-05-28 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | +1.563% | 31 | 483 | -93.846% |
| 2026-05-27 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | +3.226% | 101 | 491 | -93.750% |
| 2026-05-26 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.000% | 6 | 491 | -93.548% |
| 2026-05-21 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -8.824% | 1 | 491 | -93.548% |
| 2026-05-19 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +13.333% | 1 | 491 | -94.118% |
| 2026-05-14 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 20 | 471 | -93.333% |
| 2026-05-12 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +3.125% | 1 | 480 | -93.939% |
| 2026-05-11 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | -22.892% | 20 | 482 | -93.750% |
| 2026-04-28 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | +1.220% | 20 | 463 | -95.181% |
| 2026-04-27 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.000% | 10 | 453 | -95.122% |
| 2026-04-24 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 2 | 453 | -95.122% |
| 2026-04-22 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.043% | 142 | 453 | -95.000% |
| 2026-04-21 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -5.155% | 1 | 340 | -95.652% |
| 2026-04-16 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -3.000% | 50 | 340 | -95.876% |
| 2026-04-14 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | -10.714% | 2 | 291 | -96.000% |
| 2026-04-10 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -2.609% | 2 | 291 | -96.429% |
| 2026-04-09 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | -9.449% | 4 | 289 | -96.522% |
| 2026-04-08 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -20.625% | 19 | 291 | -96.850% |
| 2026-04-01 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | -5.325% | 2 | 303 | -97.500% |
| 2026-03-31 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.312% | 1 | 300 | -97.633% |
| 2026-03-30 | 1.6900 | 1.7800 | 1.6900 | 1.7300 | -6.989% | 23 | 299 | -97.688% |
| 2026-03-27 | 1.6900 | 1.8600 | 1.6900 | 1.8600 | +15.528% | 19 | 278 | -97.849% |
| 2026-03-26 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | +5.921% | 180 | 269 | -97.516% |
| 2026-03-25 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -6.173% | 1 | 69 | -97.368% |
| 2026-03-24 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +5.195% | 1 | 69 | -97.531% |
| 2026-03-23 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 0.000% | 1 | 68 | -97.403% |
| 2026-03-18 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | +16.667% | 8 | 84 | -97.403% |
| 2026-03-17 | 1.4100 | 1.4100 | 1.3200 | 1.3200 | -5.036% | 9 | 76 | -96.970% |
| 2026-03-16 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | -12.579% | 4 | 67 | -97.122% |
| 2026-03-13 | 1.4500 | 1.5900 | 1.4500 | 1.5900 | +1.923% | 24 | 63 | -97.484% |
| 2026-03-11 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | +0.645% | 2 | 40 | -97.436% |
| 2026-03-10 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | +7.639% | 7 | 40 | -97.419% |
| 2026-03-04 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | -13.772% | 31 | 35 | -97.222% |
| 2026-03-03 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 0.000% | 4 | 4 | -97.605% |