IBIT261130P00033000
IBIT Nov 30 2026 33.00 Put
optionOPRA
EODOct 16, 2026
0.20USD+33.333%(+0.05)96Vol1,084OI
IBIT261130P00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1600 | 0.2000 | 0.1500 | 0.2000 | +33.333% | 96 | 991 | 0.000% |
| 2026-10-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 1 | 990 | +33.333% |
| 2026-10-08 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | +33.333% | 13 | 990 | 0.000% |
| 2026-10-05 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | -16.667% | 4 | 987 | +33.333% |
| 2026-10-02 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | +5.882% | 15 | 979 | +11.111% |
| 2026-09-30 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -15.000% | 7 | 1,029 | +17.647% |
| 2026-09-29 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 5 | 1,029 | 0.000% |
| 2026-09-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 1 | 1,028 | -4.762% |
| 2026-09-25 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +10.000% | 150 | 960 | -9.091% |
| 2026-09-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 2 | 960 | 0.000% |
| 2026-09-21 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -24.000% | 12 | 960 | +5.263% |
| 2026-09-18 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -28.571% | 334 | 1,049 | -20.000% |
| 2026-09-17 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -23.913% | 65 | 1,019 | -42.857% |
| 2026-09-15 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +31.429% | 1 | 1,019 | -56.522% |
| 2026-09-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 20 | 999 | -42.857% |
| 2026-09-11 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 5 | 994 | -48.718% |
| 2026-09-10 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 1 | 995 | -53.488% |
| 2026-09-08 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +26.471% | 2 | 993 | -53.488% |
| 2026-09-03 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | -17.073% | 342 | 777 | -41.176% |
| 2026-09-01 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 100 | 837 | -51.220% |
| 2026-08-28 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +17.949% | 10 | 833 | -56.522% |
| 2026-08-27 | 0.4000 | 0.4200 | 0.3900 | 0.3900 | -18.750% | 144 | 798 | -48.718% |
| 2026-08-26 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 1 | 797 | -58.333% |
| 2026-08-25 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 1 | 797 | -59.184% |
| 2026-08-24 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | -9.836% | 5 | 798 | -63.636% |
| 2026-08-21 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | -25.610% | 32 | 796 | -67.213% |
| 2026-08-20 | 0.8400 | 0.8500 | 0.7900 | 0.8200 | -26.786% | 108 | 980 | -75.610% |
| 2026-08-19 | 1.3200 | 1.3200 | 1.0900 | 1.1200 | -30.000% | 268 | 846 | -82.143% |
| 2026-08-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.235% | 1 | 845 | -87.500% |
| 2026-08-13 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | -4.706% | 12 | 835 | -87.654% |
| 2026-08-12 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | -2.299% | 5 | 831 | -88.235% |
| 2026-08-11 | 1.7400 | 1.7400 | 1.7100 | 1.7400 | +12.258% | 53 | 796 | -88.506% |
| 2026-08-05 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -22.500% | 10 | 796 | -87.097% |
| 2026-07-31 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | +15.607% | 3 | 796 | -90.000% |
| 2026-07-30 | 1.7800 | 1.7800 | 1.7300 | 1.7300 | -10.825% | 6 | 790 | -88.439% |
| 2026-07-29 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -4.902% | 8 | 790 | -89.691% |
| 2026-07-28 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | +14.607% | 12 | 790 | -90.196% |
| 2026-07-27 | 1.6700 | 1.7800 | 1.6700 | 1.7800 | -8.718% | 21 | 771 | -88.764% |
| 2026-07-24 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | +3.723% | 11 | 777 | -89.744% |
| 2026-07-23 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +4.444% | 1 | 778 | -89.362% |
| 2026-07-22 | 1.7900 | 1.8200 | 1.7800 | 1.8000 | +5.263% | 17 | 762 | -88.889% |
| 2026-07-21 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -7.568% | 5 | 762 | -88.304% |
| 2026-07-20 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | -15.138% | 6 | 757 | -89.189% |
| 2026-07-17 | 2.2900 | 2.2900 | 2.1800 | 2.1800 | +6.863% | 2 | 758 | -90.826% |
| 2026-07-16 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | +3.553% | 6 | 753 | -90.196% |
| 2026-07-15 | 1.9100 | 2.0000 | 1.8400 | 1.9700 | -10.860% | 143 | 741 | -89.848% |
| 2026-07-14 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -13.333% | 30 | 741 | -90.950% |
| 2026-07-13 | 2.4100 | 2.5500 | 2.4100 | 2.5500 | -7.609% | 218 | 717 | -92.157% |
| 2026-07-08 | 2.7600 | 2.8700 | 2.6800 | 2.7600 | +16.949% | 392 | 729 | -92.754% |
| 2026-07-06 | 2.4000 | 2.4500 | 2.2700 | 2.3600 | -14.801% | 234 | 740 | -91.525% |
| 2026-07-02 | 2.7100 | 2.9300 | 2.7100 | 2.7700 | -12.063% | 367 | 742 | -92.780% |
| 2026-07-01 | 3.1100 | 3.1500 | 3.0700 | 3.1500 | -8.163% | 275 | 747 | -93.651% |
| 2026-06-30 | 3.4500 | 3.5400 | 3.4000 | 3.4300 | +12.092% | 192 | 744 | -94.169% |
| 2026-06-29 | 3.4000 | 3.4000 | 3.0300 | 3.0600 | -7.273% | 55 | 737 | -93.464% |
| 2026-06-26 | 3.5500 | 3.5500 | 3.2300 | 3.3000 | -7.042% | 221 | 727 | -93.939% |
| 2026-06-25 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.601% | 3 | 727 | -94.366% |
| 2026-06-24 | 3.0200 | 3.5100 | 2.9800 | 3.4600 | +28.625% | 229 | 716 | -94.220% |
| 2026-06-23 | 2.7000 | 2.7800 | 2.6700 | 2.6900 | +13.025% | 501 | 701 | -92.565% |
| 2026-06-22 | 2.3300 | 2.4300 | 2.3300 | 2.3800 | -15.000% | 479 | 699 | -91.597% |
| 2026-06-18 | 2.9000 | 2.9000 | 2.7700 | 2.8000 | +29.630% | 795 | 731 | -92.857% |
| 2026-06-16 | 2.2000 | 2.2100 | 2.1400 | 2.1600 | +0.935% | 280 | 736 | -90.741% |
| 2026-06-15 | 2.1000 | 2.1700 | 2.0100 | 2.1400 | -21.324% | 692 | 310 | -90.654% |
| 2026-06-12 | 2.8500 | 2.8500 | 2.6200 | 2.7200 | -6.207% | 594 | 288 | -92.647% |
| 2026-06-11 | 3.1200 | 3.1700 | 2.9000 | 2.9000 | -12.651% | 528 | 262 | -93.103% |
| 2026-06-10 | 3.3700 | 3.3900 | 3.3200 | 3.3200 | -5.143% | 190 | 268 | -93.976% |
| 2026-06-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +17.845% | 18 | 286 | -94.286% |
| 2026-06-08 | 2.9400 | 3.0200 | 2.9300 | 2.9700 | -25.750% | 108 | 240 | -93.266% |
| 2026-06-05 | 3.6900 | 4.0000 | 3.6300 | 4.0000 | +26.984% | 341 | 229 | -95.000% |
| 2026-06-04 | 3.1000 | 3.2000 | 2.9800 | 3.1500 | +14.545% | 532 | 242 | -93.651% |
| 2026-06-03 | 2.5100 | 2.7500 | 2.4700 | 2.7500 | +14.583% | 27 | 238 | -92.727% |
| 2026-06-02 | 2.0600 | 2.4600 | 2.0600 | 2.4000 | +30.435% | 12 | 234 | -91.667% |
| 2026-06-01 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +17.949% | 1 | 234 | -89.130% |
| 2026-05-22 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +1.299% | 10 | 224 | -87.179% |
| 2026-05-14 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.944% | 5 | 224 | -87.013% |
| 2026-05-11 | 1.5300 | 1.5300 | 1.4400 | 1.4400 | -26.531% | 21 | 226 | -86.111% |
| 2026-04-24 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -11.712% | 2 | 224 | -89.796% |
| 2026-04-21 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +0.909% | 1 | 224 | -90.991% |
| 2026-04-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -7.950% | 2 | 224 | -90.909% |
| 2026-04-16 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -11.808% | 2 | 224 | -91.632% |
| 2026-04-10 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -9.667% | 2 | 224 | -92.620% |
| 2026-04-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +1.695% | 1 | 222 | -93.333% |
| 2026-04-08 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -20.270% | 100 | 223 | -93.220% |
| 2026-04-01 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -5.128% | 101 | 124 | -94.595% |
| 2026-03-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -8.665% | 20 | 26 | -94.872% |
| 2026-03-27 | 4.1900 | 4.2700 | 4.1900 | 4.2700 | +15.405% | 3 | 6 | -95.316% |
| 2026-03-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.210% | 1 | 6 | -94.595% |
| 2026-03-13 | 3.5000 | 3.6200 | 3.5000 | 3.6200 | -7.888% | 2 | 5 | -94.475% |
| 2026-03-09 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 0.000% | 5 | 5 | -94.911% |