IBIT261130P00034000
IBIT Nov 30 2026 34.00 Put
optionOPRA
EODOct 14, 2026
0.19USD+11.765%(+0.02)116Vol1,055OI
IBIT261130P00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | +11.765% | 116 | 960 | 0.000% |
| 2026-10-13 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 11 | 970 | +11.765% |
| 2026-10-12 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | -5.000% | 8 | 974 | 0.000% |
| 2026-10-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 974 | -5.000% |
| 2026-10-08 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +22.222% | 6 | 974 | -13.636% |
| 2026-10-07 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 1 | 973 | +5.556% |
| 2026-10-06 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | -5.882% | 3 | 974 | +18.750% |
| 2026-10-05 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -10.526% | 355 | 1,158 | +11.765% |
| 2026-10-02 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | -5.000% | 20 | 1,159 | 0.000% |
| 2026-09-30 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 47 | 1,158 | -5.000% |
| 2026-09-29 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 1 | 1,157 | -9.524% |
| 2026-09-24 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | +9.091% | 2 | 1,158 | -20.833% |
| 2026-09-23 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 10 | 1,148 | -13.636% |
| 2026-09-21 | 0.2700 | 0.2700 | 0.2200 | 0.2200 | -24.138% | 50 | 1,130 | -13.636% |
| 2026-09-18 | 0.3400 | 0.3400 | 0.2900 | 0.2900 | -42.000% | 54 | 1,126 | -34.483% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 1 | 1,126 | -62.000% |
| 2026-09-15 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | +34.146% | 14 | 1,124 | -65.455% |
| 2026-09-14 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -22.642% | 1 | 1,124 | -53.659% |
| 2026-09-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +15.217% | 3 | 1,121 | -64.151% |
| 2026-09-09 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 1 | 1,122 | -58.696% |
| 2026-09-08 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | +8.889% | 21 | 1,109 | -61.224% |
| 2026-09-04 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | +2.273% | 27 | 1,110 | -57.778% |
| 2026-09-03 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.000% | 161 | 1,097 | -56.818% |
| 2026-08-31 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -16.981% | 3 | 1,094 | -56.818% |
| 2026-08-28 | 0.4600 | 0.5300 | 0.4600 | 0.5300 | +15.217% | 41 | 1,054 | -64.151% |
| 2026-08-27 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | -20.690% | 2 | 1,053 | -58.696% |
| 2026-08-26 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | -4.918% | 21 | 1,047 | -67.241% |
| 2026-08-25 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 16 | 1,032 | -68.852% |
| 2026-08-24 | 0.6500 | 0.6700 | 0.6100 | 0.6100 | -17.568% | 12 | 1,043 | -68.852% |
| 2026-08-21 | 0.7000 | 0.8100 | 0.7000 | 0.7400 | -24.490% | 84 | 1,023 | -74.324% |
| 2026-08-20 | 1.1300 | 1.1300 | 0.9600 | 0.9800 | -30.496% | 20 | 1,015 | -80.612% |
| 2026-08-19 | 1.7000 | 1.7000 | 1.3200 | 1.4100 | -20.787% | 78 | 1,021 | -86.525% |
| 2026-08-18 | 1.8400 | 1.8400 | 1.7800 | 1.7800 | -2.198% | 5 | 1,023 | -89.326% |
| 2026-08-17 | 1.8900 | 1.9200 | 1.8200 | 1.8200 | -9.901% | 5 | 1,018 | -89.560% |
| 2026-08-14 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +2.020% | 21 | 997 | -90.594% |
| 2026-08-13 | 2.0500 | 2.0500 | 1.9800 | 1.9800 | -1.980% | 8 | 1,001 | -90.404% |
| 2026-08-12 | 2.0600 | 2.0700 | 2.0200 | 2.0200 | -1.942% | 20 | 1,005 | -90.594% |
| 2026-08-11 | 2.0500 | 2.0900 | 2.0500 | 2.0600 | +14.444% | 132 | 1,018 | -90.777% |
| 2026-08-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.743% | 1 | 1,019 | -89.444% |
| 2026-08-07 | 1.9300 | 1.9300 | 1.8500 | 1.8700 | -2.604% | 266 | 776 | -89.840% |
| 2026-08-06 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +0.524% | 1 | 776 | -90.104% |
| 2026-08-05 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -7.729% | 350 | 455 | -90.052% |
| 2026-08-04 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +0.485% | 1 | 455 | -90.821% |
| 2026-08-03 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -15.574% | 2 | 455 | -90.777% |
| 2026-07-31 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +19.024% | 1 | 456 | -92.213% |
| 2026-07-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -11.255% | 1 | 455 | -90.732% |
| 2026-07-29 | 2.2900 | 2.3200 | 2.2800 | 2.3100 | +1.316% | 24 | 453 | -91.775% |
| 2026-07-28 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | +10.680% | 4 | 455 | -91.667% |
| 2026-07-27 | 2.0100 | 2.1700 | 2.0100 | 2.0600 | -8.444% | 12 | 445 | -90.777% |
| 2026-07-24 | 2.3700 | 2.3700 | 2.2500 | 2.2500 | +0.446% | 2 | 445 | -91.556% |
| 2026-07-23 | 2.2400 | 2.2800 | 2.1900 | 2.2400 | +9.268% | 249 | 427 | -91.518% |
| 2026-07-22 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -0.966% | 1 | 427 | -90.732% |
| 2026-07-21 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -3.721% | 2 | 427 | -90.821% |
| 2026-07-20 | 2.3200 | 2.3700 | 2.1500 | 2.1500 | -9.664% | 48 | 432 | -91.163% |
| 2026-07-17 | 2.5800 | 2.5900 | 2.3800 | 2.3800 | +3.478% | 209 | 428 | -92.017% |
| 2026-07-16 | 2.2500 | 2.3000 | 2.2400 | 2.3000 | +2.222% | 142 | 423 | -91.739% |
| 2026-07-15 | 2.2600 | 2.3200 | 2.2000 | 2.2500 | -6.250% | 128 | 429 | -91.556% |
| 2026-07-14 | 2.3400 | 2.4400 | 2.3000 | 2.4000 | -19.192% | 244 | 411 | -92.083% |
| 2026-07-13 | 2.8800 | 2.9700 | 2.8000 | 2.9700 | +14.672% | 205 | 409 | -93.603% |
| 2026-07-10 | 2.5600 | 2.5900 | 2.5600 | 2.5900 | -8.481% | 7 | 403 | -92.664% |
| 2026-07-09 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -9.295% | 1 | 403 | -93.286% |
| 2026-07-08 | 3.2200 | 3.2200 | 3.0500 | 3.1200 | +16.854% | 201 | 393 | -93.910% |
| 2026-07-07 | 2.6600 | 2.7100 | 2.6300 | 2.6700 | -2.555% | 284 | 390 | -92.884% |
| 2026-07-06 | 2.8200 | 2.8300 | 2.6500 | 2.7400 | -14.375% | 416 | 396 | -93.066% |
| 2026-07-02 | 3.3700 | 3.3700 | 3.2000 | 3.2000 | -11.846% | 81 | 393 | -94.063% |
| 2026-07-01 | 3.8400 | 3.8400 | 3.5700 | 3.6300 | -7.161% | 204 | 396 | -94.766% |
| 2026-06-30 | 3.9200 | 4.0200 | 3.9000 | 3.9100 | +11.714% | 19 | 397 | -95.141% |
| 2026-06-29 | 3.8000 | 3.8600 | 3.5000 | 3.5000 | -7.407% | 184 | 401 | -94.571% |
| 2026-06-26 | 4.1500 | 4.1500 | 3.6500 | 3.7800 | -6.667% | 37 | 429 | -94.974% |
| 2026-06-25 | 3.9800 | 4.0800 | 3.9800 | 4.0500 | +4.651% | 49 | 421 | -95.309% |
| 2026-06-24 | 3.4000 | 3.9000 | 3.4000 | 3.8700 | +26.059% | 76 | 467 | -95.090% |
| 2026-06-23 | 3.1200 | 3.1300 | 3.0300 | 3.0700 | +11.636% | 326 | 470 | -93.811% |
| 2026-06-22 | 2.6200 | 2.7600 | 2.6200 | 2.7500 | +10.442% | 278 | 471 | -93.091% |
| 2026-06-17 | 2.6200 | 2.6200 | 2.4600 | 2.4900 | 0.000% | 275 | 454 | -92.369% |
| 2026-06-16 | 2.5700 | 2.5700 | 2.4700 | 2.4900 | +4.184% | 247 | 444 | -92.369% |
| 2026-06-15 | 2.3700 | 2.4500 | 2.3400 | 2.3900 | -21.895% | 234 | 433 | -92.050% |
| 2026-06-12 | 3.0400 | 3.1300 | 2.9800 | 3.0600 | -5.846% | 248 | 429 | -93.791% |
| 2026-06-11 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -13.333% | 3 | 429 | -94.154% |
| 2026-06-10 | 3.7500 | 3.7600 | 3.7500 | 3.7500 | -1.316% | 152 | 316 | -94.933% |
| 2026-06-09 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +12.426% | 5 | 316 | -95.000% |
| 2026-06-08 | 3.5500 | 3.5500 | 3.3000 | 3.3800 | -16.543% | 298 | 344 | -94.379% |
| 2026-06-05 | 3.9200 | 4.2500 | 3.9200 | 4.0500 | +18.768% | 32 | 357 | -95.309% |
| 2026-06-04 | 3.5200 | 3.6100 | 3.4100 | 3.4100 | +11.803% | 500 | 357 | -94.428% |
| 2026-06-03 | 3.0600 | 3.0600 | 3.0100 | 3.0500 | +62.234% | 31 | 348 | -93.770% |
| 2026-05-29 | 1.9600 | 1.9600 | 1.8400 | 1.8800 | -6.468% | 5 | 349 | -89.894% |
| 2026-05-28 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +1.005% | 3 | 349 | -90.547% |
| 2026-05-18 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | +24.375% | 251 | 98 | -90.452% |
| 2026-05-11 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -10.112% | 10 | 88 | -88.125% |
| 2026-05-05 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | -2.732% | 13 | 77 | -89.326% |
| 2026-05-04 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -7.107% | 10 | 67 | -89.617% |
| 2026-05-01 | 2.0000 | 2.0400 | 1.9500 | 1.9700 | -13.974% | 11 | 58 | -90.355% |
| 2026-04-29 | 2.1900 | 2.2900 | 2.1900 | 2.2900 | +4.091% | 6 | 54 | -91.703% |
| 2026-04-27 | 2.1100 | 2.2000 | 2.1100 | 2.2000 | +3.774% | 5 | 50 | -91.364% |
| 2026-04-22 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | -11.297% | 7 | 44 | -91.038% |
| 2026-04-21 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +3.463% | 1 | 44 | -92.050% |
| 2026-04-17 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -9.412% | 5 | 44 | -91.775% |
| 2026-04-16 | 2.6800 | 2.6800 | 2.5500 | 2.5500 | -6.250% | 10 | 41 | -92.549% |
| 2026-04-15 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | -7.797% | 16 | 31 | -93.015% |
| 2026-04-10 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -7.813% | 4 | 26 | -93.559% |
| 2026-04-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.629% | 4 | 26 | -94.063% |
| 2026-04-08 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -12.877% | 4 | 22 | -94.025% |
| 2026-04-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -21.842% | 4 | 18 | -94.795% |
| 2026-03-27 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +23.545% | 1 | 16 | -95.931% |
| 2026-03-25 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -7.805% | 2 | 15 | -94.974% |
| 2026-03-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 2 | 15 | -95.366% |
| 2026-03-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +5.943% | 3 | 13 | -95.366% |
| 2026-03-10 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -10.000% | 1 | 10 | -95.090% |
| 2026-03-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +10.256% | 1 | 9 | -95.581% |
| 2026-03-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +5.405% | 9 | 8 | -95.128% |
| 2026-03-04 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | -13.753% | 9 | 10 | -94.865% |
| 2026-03-03 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 0.000% | 1 | 1 | -95.571% |