IBIT261130P00027000
IBIT Nov 30 2026 27.00 Put
optionOPRA
EODOct 9, 2026
0.06USD-25.000%(-0.02)6Vol590OI
IBIT261130P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -25.000% | 6 | 586 | 0.000% |
| 2026-10-07 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 59 | 583 | -25.000% |
| 2026-09-24 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 10 | 580 | -40.000% |
| 2026-09-23 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 78 | 517 | -45.455% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -37.500% | 10 | 514 | -40.000% |
| 2026-09-17 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -27.273% | 7 | 520 | -62.500% |
| 2026-08-25 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 3 | 518 | -72.727% |
| 2026-08-24 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 1 | 518 | -75.000% |
| 2026-08-21 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -21.875% | 7 | 517 | -76.000% |
| 2026-08-20 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 1 | 517 | -81.250% |
| 2026-08-19 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -30.000% | 1 | 516 | -82.857% |
| 2026-08-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 296 | 246 | -88.000% |
| 2026-08-06 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -17.460% | 2 | 246 | -88.462% |
| 2026-08-03 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -11.268% | 5 | 241 | -90.476% |
| 2026-07-31 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +7.576% | 1 | 242 | -91.549% |
| 2026-07-30 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 1 | 241 | -90.909% |
| 2026-07-29 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -4.286% | 1 | 241 | -91.045% |
| 2026-07-28 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +12.903% | 1 | 240 | -91.429% |
| 2026-07-27 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -13.889% | 1 | 241 | -90.323% |
| 2026-07-24 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +4.348% | 1 | 241 | -91.667% |
| 2026-07-23 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +2.985% | 1 | 242 | -91.304% |
| 2026-07-22 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -11.842% | 1 | 241 | -91.045% |
| 2026-07-16 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +5.556% | 2 | 241 | -92.105% |
| 2026-07-15 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -12.195% | 2 | 243 | -91.667% |
| 2026-07-14 | 0.8000 | 0.8200 | 0.7900 | 0.8200 | -13.684% | 4 | 243 | -92.683% |
| 2026-07-13 | 0.9400 | 0.9500 | 0.8900 | 0.9500 | +11.765% | 48 | 232 | -93.684% |
| 2026-07-10 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -9.574% | 10 | 232 | -92.941% |
| 2026-07-07 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -24.194% | 185 | 49 | -93.617% |
| 2026-07-01 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | -10.145% | 20 | 54 | -95.161% |
| 2026-06-26 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -10.968% | 10 | 61 | -95.652% |
| 2026-06-25 | 1.5900 | 1.5900 | 1.4900 | 1.5500 | +11.511% | 84 | 59 | -96.129% |
| 2026-06-24 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +21.930% | 1 | 58 | -95.683% |
| 2026-06-23 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +22.581% | 10 | 48 | -94.737% |
| 2026-06-17 | 0.8900 | 0.9300 | 0.8700 | 0.9300 | +3.333% | 38 | 53 | -93.548% |
| 2026-06-16 | 0.8500 | 0.9100 | 0.8500 | 0.9000 | +4.651% | 64 | 49 | -93.333% |
| 2026-06-15 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -24.561% | 3 | 46 | -93.023% |
| 2026-06-12 | 1.1000 | 1.1600 | 1.0900 | 1.1400 | -6.557% | 34 | 43 | -94.737% |
| 2026-06-11 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | -18.121% | 52 | 58 | -95.082% |
| 2026-06-09 | 1.4900 | 1.5200 | 1.4600 | 1.4900 | +16.406% | 257 | 39 | -95.973% |
| 2026-06-08 | 1.3000 | 1.3200 | 1.2700 | 1.2800 | -25.146% | 169 | 32 | -95.313% |
| 2026-06-05 | 1.7400 | 1.7500 | 1.6700 | 1.7100 | +29.545% | 130 | 25 | -96.491% |
| 2026-06-04 | 1.3000 | 1.3300 | 1.2900 | 1.3200 | +20.000% | 52 | 25 | -95.455% |
| 2026-06-03 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 0.000% | 10 | 24 | -94.545% |
| 2026-06-02 | 1.0000 | 1.1100 | 0.9800 | 1.1000 | +30.952% | 73 | 22 | -94.545% |
| 2026-06-01 | 0.8300 | 0.8800 | 0.8000 | 0.8400 | +7.692% | 690 | 5 | -92.857% |
| 2026-05-12 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -8.235% | 2 | 3 | -92.308% |
| 2026-05-05 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 3 | 0 | -92.941% |