IBIT261130P00032000
IBIT Nov 30 2026 32.00 Put
optionOPRA
EODOct 16, 2026
0.16USD+6.667%(+0.01)102Vol3,027OI
IBIT261130P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 102 | 2,928 | 0.000% |
| 2026-10-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 1 | 2,928 | +6.667% |
| 2026-10-12 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 1 | 2,928 | +14.286% |
| 2026-10-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 1 | 2,992 | +6.667% |
| 2026-10-08 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | +30.769% | 642 | 3,027 | -5.882% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 79 | 3,161 | +23.077% |
| 2026-10-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 413 | 3,197 | +6.667% |
| 2026-10-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 4 | 3,197 | +6.667% |
| 2026-09-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 3,197 | +6.667% |
| 2026-09-29 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 3,196 | 0.000% |
| 2026-09-22 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.000% | 7 | 3,203 | -5.882% |
| 2026-09-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 21 | 3,208 | -5.882% |
| 2026-09-18 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -26.667% | 55 | 3,258 | -27.273% |
| 2026-09-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 5 | 3,259 | -46.667% |
| 2026-09-16 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +2.941% | 12 | 3,252 | -54.286% |
| 2026-09-15 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 15 | 3,252 | -52.941% |
| 2026-09-11 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -15.789% | 1 | 3,251 | -50.000% |
| 2026-09-10 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +8.571% | 1 | 3,251 | -57.895% |
| 2026-09-09 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 2 | 3,253 | -54.286% |
| 2026-09-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +12.121% | 15 | 3,253 | -56.757% |
| 2026-09-04 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 2 | 3,255 | -51.515% |
| 2026-08-31 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 0.000% | 20 | 3,242 | -52.941% |
| 2026-08-27 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -17.073% | 3 | 3,240 | -52.941% |
| 2026-08-26 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | -2.381% | 10 | 3,247 | -60.976% |
| 2026-08-25 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 15 | 3,262 | -61.905% |
| 2026-08-24 | 0.4700 | 0.4800 | 0.4400 | 0.4400 | -12.000% | 3 | 3,263 | -63.636% |
| 2026-08-21 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | -26.471% | 32 | 3,261 | -68.000% |
| 2026-08-20 | 0.6200 | 0.6900 | 0.6200 | 0.6800 | -26.087% | 120 | 3,238 | -76.471% |
| 2026-08-19 | 1.1700 | 1.1700 | 0.9100 | 0.9200 | -27.559% | 36 | 3,227 | -82.609% |
| 2026-08-18 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -1.550% | 3 | 3,225 | -87.402% |
| 2026-08-17 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -7.857% | 25 | 3,225 | -87.597% |
| 2026-08-14 | 1.4500 | 1.4500 | 1.3700 | 1.4000 | +0.719% | 19 | 3,222 | -88.571% |
| 2026-08-12 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -3.472% | 9 | 3,227 | -88.489% |
| 2026-08-11 | 1.4200 | 1.4500 | 1.4200 | 1.4400 | +9.924% | 55 | 3,186 | -88.889% |
| 2026-08-07 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | +3.150% | 20 | 3,175 | -87.786% |
| 2026-08-05 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | -7.971% | 888 | 2,552 | -87.402% |
| 2026-08-04 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -4.828% | 3 | 2,552 | -88.406% |
| 2026-08-03 | 1.6600 | 1.6700 | 1.4500 | 1.4500 | -9.938% | 70 | 2,551 | -88.966% |
| 2026-07-31 | 1.7400 | 1.7400 | 1.6100 | 1.6100 | +13.380% | 2,513 | 171 | -90.062% |
| 2026-07-30 | 1.5200 | 1.5200 | 1.4200 | 1.4200 | -4.054% | 4 | 170 | -88.732% |
| 2026-07-27 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | -8.642% | 11 | 177 | -89.189% |
| 2026-07-24 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | -1.220% | 2 | 176 | -90.123% |
| 2026-07-23 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | +5.128% | 3 | 177 | -90.244% |
| 2026-07-22 | 1.4700 | 1.5600 | 1.4700 | 1.5600 | +6.122% | 3 | 176 | -89.744% |
| 2026-07-21 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | -9.816% | 8 | 169 | -89.116% |
| 2026-07-20 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | -13.757% | 11 | 168 | -90.184% |
| 2026-07-17 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +12.500% | 1 | 168 | -91.534% |
| 2026-07-16 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | -23.288% | 3 | 167 | -90.476% |
| 2026-07-13 | 2.0700 | 2.1900 | 2.0700 | 2.1900 | +14.063% | 10 | 168 | -92.694% |
| 2026-07-10 | 1.8700 | 1.9200 | 1.8700 | 1.9200 | -20.661% | 8 | 173 | -91.667% |
| 2026-07-08 | 2.3300 | 2.4700 | 2.3100 | 2.4200 | +19.802% | 204 | 176 | -93.388% |
| 2026-07-06 | 2.0800 | 2.0800 | 2.0100 | 2.0200 | -17.551% | 140 | 181 | -92.079% |
| 2026-07-02 | 2.3400 | 2.5500 | 2.3400 | 2.4500 | -9.594% | 371 | 171 | -93.469% |
| 2026-07-01 | 2.7100 | 2.8000 | 2.6600 | 2.7100 | -9.060% | 476 | 164 | -94.096% |
| 2026-06-30 | 3.0200 | 3.0400 | 2.9700 | 2.9800 | +12.030% | 44 | 166 | -94.631% |
| 2026-06-29 | 2.8600 | 2.8600 | 2.6200 | 2.6600 | -11.333% | 439 | 155 | -93.985% |
| 2026-06-26 | 3.0600 | 3.1000 | 2.8300 | 3.0000 | -4.459% | 219 | 145 | -94.667% |
| 2026-06-25 | 2.8800 | 3.3000 | 2.8800 | 3.1400 | +4.667% | 31 | 142 | -94.904% |
| 2026-06-24 | 2.6000 | 3.1100 | 2.5900 | 3.0000 | +26.050% | 270 | 111 | -94.667% |
| 2026-06-23 | 2.3500 | 2.4400 | 2.3300 | 2.3800 | +18.408% | 294 | 103 | -93.277% |
| 2026-06-22 | 2.0400 | 2.1000 | 2.0100 | 2.0100 | -18.952% | 493 | 101 | -92.040% |
| 2026-06-18 | 2.5900 | 2.5900 | 2.4100 | 2.4800 | +14.815% | 781 | 92 | -93.548% |
| 2026-06-17 | 1.8900 | 2.1600 | 1.8000 | 2.1600 | +14.286% | 279 | 92 | -92.593% |
| 2026-06-16 | 1.8700 | 1.9000 | 1.8400 | 1.8900 | +6.180% | 172 | 93 | -91.534% |
| 2026-06-15 | 1.9600 | 1.9600 | 1.7700 | 1.7800 | -24.895% | 343 | 89 | -91.011% |
| 2026-06-12 | 2.4500 | 2.5000 | 2.2900 | 2.3700 | -13.504% | 484 | 101 | -93.249% |
| 2026-06-11 | 2.7200 | 2.7900 | 2.7100 | 2.7400 | -6.803% | 512 | 82 | -94.161% |
| 2026-06-10 | 2.9700 | 2.9900 | 2.8900 | 2.9400 | -0.676% | 438 | 80 | -94.558% |
| 2026-06-09 | 3.1000 | 3.1000 | 2.9500 | 2.9600 | +13.410% | 15 | 77 | -94.595% |
| 2026-06-08 | 2.5900 | 2.6800 | 2.5800 | 2.6100 | -19.444% | 232 | 66 | -93.870% |
| 2026-06-05 | 3.3000 | 3.4300 | 3.1900 | 3.2400 | +19.557% | 272 | 62 | -95.062% |
| 2026-06-04 | 2.6400 | 2.7100 | 2.6200 | 2.7100 | +13.866% | 83 | 28 | -94.096% |
| 2026-06-03 | 2.2200 | 2.3800 | 2.1800 | 2.3800 | +14.423% | 13 | 28 | -93.277% |
| 2026-06-02 | 2.0900 | 2.1500 | 2.0600 | 2.0800 | +30.000% | 22 | 25 | -92.308% |
| 2026-06-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.226% | 4 | 21 | -90.000% |
| 2026-05-18 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +13.971% | 1 | 20 | -89.677% |
| 2026-05-11 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -22.727% | 1 | 19 | -88.235% |
| 2026-04-24 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -10.204% | 2 | 17 | -90.909% |
| 2026-04-20 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +4.813% | 2 | 17 | -91.837% |
| 2026-04-17 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -12.207% | 5 | 15 | -91.444% |
| 2026-04-16 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -12.346% | 2 | 16 | -92.488% |
| 2026-04-10 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -30.172% | 2 | 14 | -93.416% |
| 2026-03-26 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | +3.264% | 53 | 13 | -95.402% |
| 2026-03-24 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +5.312% | 2 | 59 | -95.252% |
| 2026-03-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.587% | 5 | 61 | -95.000% |
| 2026-03-18 | 3.1800 | 3.1800 | 3.1500 | 3.1500 | -13.699% | 55 | 56 | -94.921% |
| 2026-03-09 | 3.6500 | 3.6500 | 3.6000 | 3.6500 | 0.000% | 6 | 6 | -95.616% |