IBIT261130P00030000
IBIT Nov 30 2026 30.00 Put
optionOPRA
EODOct 15, 2026
0.13USD39Vol4,435OI
IBIT261130P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 39 | 4,460 | 0.000% |
| 2026-10-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 38 | 4,543 | +18.182% |
| 2026-10-13 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 102 | 4,532 | +30.000% |
| 2026-10-12 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | -16.667% | 34 | 4,528 | +30.000% |
| 2026-10-09 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 2 | 4,528 | +8.333% |
| 2026-10-08 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 1 | 4,527 | -7.143% |
| 2026-10-07 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 9 | 4,536 | +8.333% |
| 2026-10-06 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -18.182% | 24 | 4,560 | +44.444% |
| 2026-10-02 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 1 | 4,561 | +18.182% |
| 2026-10-01 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | +18.182% | 81 | 4,621 | 0.000% |
| 2026-09-30 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -8.333% | 6 | 4,647 | +18.182% |
| 2026-09-29 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 23 | 4,647 | +8.333% |
| 2026-09-28 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -11.765% | 1,576 | 5,214 | -13.333% |
| 2026-09-25 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 431 | 5,169 | -23.529% |
| 2026-09-24 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 8 | 5,177 | -18.750% |
| 2026-09-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 20 | 5,197 | -13.333% |
| 2026-09-21 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -22.222% | 31 | 5,195 | -7.143% |
| 2026-09-18 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | -21.739% | 19 | 5,178 | -27.778% |
| 2026-09-17 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | -14.815% | 11 | 5,169 | -43.478% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 3 | 5,168 | -51.852% |
| 2026-09-15 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | +20.833% | 904 | 4,268 | -55.172% |
| 2026-09-14 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 8 | 4,265 | -45.833% |
| 2026-09-11 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 10 | 4,265 | -50.000% |
| 2026-09-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 101 | 4,209 | -48.000% |
| 2026-09-08 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | +12.000% | 53 | 4,232 | -53.571% |
| 2026-09-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 25 | 4,232 | -48.000% |
| 2026-09-03 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 1 | 4,232 | -48.000% |
| 2026-09-02 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -13.333% | 2 | 4,263 | -50.000% |
| 2026-09-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +15.385% | 1 | 4,264 | -56.667% |
| 2026-08-31 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 8 | 4,264 | -50.000% |
| 2026-08-28 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | +16.000% | 86 | 4,252 | -55.172% |
| 2026-08-27 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -19.355% | 3 | 4,253 | -48.000% |
| 2026-08-25 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 2 | 4,271 | -58.065% |
| 2026-08-24 | 0.3500 | 0.3700 | 0.3300 | 0.3300 | -13.158% | 21 | 4,251 | -60.606% |
| 2026-08-21 | 0.3900 | 0.4000 | 0.3600 | 0.3800 | -19.149% | 88 | 4,400 | -65.789% |
| 2026-08-20 | 0.4600 | 0.5100 | 0.4500 | 0.4700 | -26.563% | 217 | 4,243 | -72.340% |
| 2026-08-19 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | -25.581% | 52 | 4,209 | -79.688% |
| 2026-08-17 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -9.474% | 7 | 4,205 | -84.884% |
| 2026-08-14 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 4 | 4,205 | -86.316% |
| 2026-08-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -1.099% | 6 | 4,205 | -85.556% |
| 2026-08-12 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | -9.000% | 2,911 | 2,413 | -85.714% |
| 2026-08-11 | 0.9400 | 1.0000 | 0.9400 | 1.0000 | +6.383% | 8 | 2,415 | -87.000% |
| 2026-08-10 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +5.618% | 3 | 2,414 | -86.170% |
| 2026-08-07 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.000% | 7 | 2,409 | -85.393% |
| 2026-08-05 | 0.9600 | 0.9600 | 0.8900 | 0.8900 | -4.301% | 5 | 2,578 | -85.393% |
| 2026-08-04 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | -6.061% | 962 | 2,111 | -86.022% |
| 2026-08-03 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | -19.512% | 30 | 2,099 | -86.869% |
| 2026-07-31 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +18.269% | 1 | 2,102 | -89.431% |
| 2026-07-30 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | -9.565% | 7 | 2,096 | -87.500% |
| 2026-07-29 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +1.770% | 1 | 2,096 | -88.696% |
| 2026-07-28 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | +7.619% | 2 | 2,097 | -88.496% |
| 2026-07-27 | 1.0400 | 1.0800 | 1.0400 | 1.0500 | -8.696% | 360 | 1,866 | -87.619% |
| 2026-07-24 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | -2.542% | 6 | 1,861 | -88.696% |
| 2026-07-23 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | +12.381% | 112 | 1,870 | -88.983% |
| 2026-07-22 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 0.000% | 3 | 1,875 | -87.619% |
| 2026-07-21 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -9.483% | 6 | 1,874 | -87.619% |
| 2026-07-20 | 1.2500 | 1.2500 | 1.1300 | 1.1600 | -13.433% | 14 | 1,865 | -88.793% |
| 2026-07-17 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | +12.605% | 2 | 1,866 | -90.299% |
| 2026-07-16 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | -0.833% | 3 | 1,866 | -89.076% |
| 2026-07-15 | 1.2400 | 1.2400 | 1.1700 | 1.2000 | -4.000% | 4 | 1,864 | -89.167% |
| 2026-07-14 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | -19.872% | 3 | 1,863 | -89.600% |
| 2026-07-13 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +9.859% | 7 | 1,870 | -91.667% |
| 2026-07-10 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | -16.471% | 1,004 | 1,870 | -90.845% |
| 2026-07-08 | 1.7800 | 1.7800 | 1.6900 | 1.7000 | +13.333% | 775 | 3,870 | -92.353% |
| 2026-07-07 | 1.5800 | 1.5800 | 1.4500 | 1.5000 | 0.000% | 1,549 | 3,893 | -91.333% |
| 2026-07-06 | 1.8600 | 1.8600 | 1.5000 | 1.5000 | -16.201% | 5 | 3,891 | -91.333% |
| 2026-07-02 | 1.8200 | 1.8400 | 1.7300 | 1.7900 | -11.386% | 33 | 3,909 | -92.737% |
| 2026-07-01 | 1.9600 | 2.0200 | 1.9600 | 2.0200 | -7.339% | 51 | 4,035 | -93.564% |
| 2026-06-30 | 2.2800 | 2.2800 | 2.1800 | 2.1800 | +12.953% | 165 | 4,029 | -94.037% |
| 2026-06-29 | 2.1500 | 2.2200 | 1.9300 | 1.9300 | -11.872% | 66 | 4,060 | -93.264% |
| 2026-06-26 | 2.4500 | 2.4500 | 2.1500 | 2.1900 | -8.368% | 254 | 4,075 | -94.064% |
| 2026-06-25 | 2.2300 | 2.5600 | 2.2300 | 2.3900 | +5.752% | 224 | 3,939 | -94.561% |
| 2026-06-24 | 1.8800 | 2.3800 | 1.8800 | 2.2600 | +28.409% | 297 | 3,927 | -94.248% |
| 2026-06-23 | 1.8600 | 1.8600 | 1.7400 | 1.7600 | +10.692% | 158 | 3,926 | -92.614% |
| 2026-06-22 | 1.4900 | 1.5900 | 1.4800 | 1.5900 | -13.115% | 28 | 3,928 | -91.824% |
| 2026-06-18 | 1.6500 | 1.8800 | 1.6500 | 1.8300 | +12.270% | 68 | 3,908 | -92.896% |
| 2026-06-17 | 1.3900 | 1.6700 | 1.3900 | 1.6300 | +17.266% | 18 | 3,959 | -92.025% |
| 2026-06-16 | 1.3900 | 1.4400 | 1.3800 | 1.3900 | +2.206% | 75 | 3,934 | -90.647% |
| 2026-06-15 | 1.4500 | 1.4500 | 1.3200 | 1.3600 | -23.164% | 286 | 3,865 | -90.441% |
| 2026-06-12 | 1.8600 | 1.8600 | 1.7700 | 1.7700 | -8.290% | 68 | 3,881 | -92.655% |
| 2026-06-11 | 2.1000 | 2.1200 | 1.9300 | 1.9300 | -14.222% | 104 | 3,908 | -93.264% |
| 2026-06-10 | 2.2400 | 2.3100 | 2.1900 | 2.2500 | 0.000% | 466 | 3,904 | -94.222% |
| 2026-06-09 | 2.2500 | 2.3700 | 2.2400 | 2.2500 | +10.837% | 342 | 3,845 | -94.222% |
| 2026-06-08 | 2.0300 | 2.0500 | 1.9600 | 2.0300 | -26.978% | 291 | 3,832 | -93.596% |
| 2026-06-05 | 2.2700 | 2.8400 | 2.2700 | 2.7800 | +39.698% | 135 | 3,838 | -95.324% |
| 2026-06-04 | 2.0600 | 2.0900 | 1.9900 | 1.9900 | +9.945% | 29 | 3,836 | -93.467% |
| 2026-06-03 | 1.7300 | 1.8600 | 1.6600 | 1.8100 | +10.366% | 276 | 3,959 | -92.818% |
| 2026-06-02 | 1.5900 | 1.6400 | 1.5500 | 1.6400 | +34.426% | 162 | 3,942 | -92.073% |
| 2026-06-01 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | +10.909% | 6 | 3,943 | -89.344% |
| 2026-05-29 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | -5.172% | 501 | 4,103 | -88.182% |
| 2026-05-28 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | +7.407% | 5 | 4,098 | -88.793% |
| 2026-05-26 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -13.600% | 1 | 4,097 | -87.963% |
| 2026-05-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +15.741% | 60 | 4,097 | -89.600% |
| 2026-05-14 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +2.857% | 10 | 4,087 | -87.963% |
| 2026-05-11 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | -7.895% | 30 | 4,104 | -87.619% |
| 2026-05-08 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -0.870% | 20 | 4,084 | -88.596% |
| 2026-05-06 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -2.542% | 1 | 4,084 | -88.696% |
| 2026-05-05 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -3.279% | 2 | 4,082 | -88.983% |
| 2026-05-04 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | -15.862% | 34 | 4,093 | -89.344% |
| 2026-04-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -6.452% | 5 | 4,093 | -91.034% |
| 2026-04-20 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +2.649% | 166 | 4,093 | -91.613% |
| 2026-04-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -11.696% | 3 | 3,929 | -91.391% |
| 2026-04-16 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -12.308% | 15 | 3,932 | -92.398% |
| 2026-04-10 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -6.250% | 5 | 3,917 | -93.333% |
| 2026-04-09 | 2.1800 | 2.1800 | 2.0700 | 2.0800 | -20.611% | 18 | 3,912 | -93.750% |
| 2026-04-07 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +4.800% | 1 | 3,905 | -95.038% |
| 2026-04-06 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -18.831% | 8 | 3,905 | -94.800% |
| 2026-04-02 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +14.074% | 3 | 3,899 | -95.779% |
| 2026-04-01 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | -3.571% | 303 | 3,899 | -95.185% |
| 2026-03-31 | 2.9500 | 2.9500 | 2.8000 | 2.8000 | -6.040% | 1,028 | 3,599 | -95.357% |
| 2026-03-30 | 2.9200 | 2.9800 | 2.9200 | 2.9800 | -5.397% | 22 | 2,597 | -95.638% |
| 2026-03-27 | 3.1900 | 3.2000 | 3.1500 | 3.1500 | +13.309% | 38 | 2,576 | -95.873% |
| 2026-03-26 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +9.020% | 10 | 2,578 | -95.324% |
| 2026-03-25 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -3.774% | 1 | 2,573 | -94.902% |
| 2026-03-23 | 2.5900 | 2.6500 | 2.5900 | 2.6500 | -7.018% | 2 | 2,574 | -95.094% |
| 2026-03-20 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.786% | 1 | 2,573 | -95.439% |
| 2026-03-19 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +7.280% | 4 | 2,573 | -95.357% |
| 2026-03-18 | 2.5600 | 2.6100 | 2.5600 | 2.6100 | +11.064% | 25 | 2,573 | -95.019% |
| 2026-03-17 | 2.4000 | 2.4000 | 2.3000 | 2.3500 | -2.893% | 539 | 2,553 | -94.468% |
| 2026-03-16 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -12.635% | 9 | 2,032 | -94.628% |
| 2026-03-11 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +6.130% | 2 | 2,023 | -95.307% |
| 2026-03-10 | 2.7500 | 2.7500 | 2.6100 | 2.6100 | -12.121% | 2,001 | 2,023 | -95.019% |
| 2026-03-06 | 3.0500 | 3.0500 | 2.9700 | 2.9700 | +22.222% | 16 | 23 | -95.623% |
| 2026-03-04 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 0.000% | 12 | 12 | -94.650% |