IBIT261130P00035000
IBIT Nov 30 2026 35.00 Put
optionOPRA
EODOct 16, 2026
0.23USD+9.524%(+0.02)33Vol4,294OI
IBIT261130P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +9.524% | 33 | 4,335 | 0.000% |
| 2026-10-15 | 0.2400 | 0.2400 | 0.2000 | 0.2100 | -4.545% | 897 | 3,880 | +9.524% |
| 2026-10-14 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | +15.789% | 88 | 3,923 | +4.545% |
| 2026-10-13 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 20 | 3,931 | +21.053% |
| 2026-10-12 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | -16.000% | 15 | 3,930 | +9.524% |
| 2026-10-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 176 | 3,755 | -8.000% |
| 2026-10-08 | 0.2300 | 0.2900 | 0.2300 | 0.2500 | +25.000% | 70 | 3,755 | -8.000% |
| 2026-10-07 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | +17.647% | 72 | 3,716 | +15.000% |
| 2026-10-06 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -5.556% | 90 | 3,710 | +35.294% |
| 2026-10-05 | 0.1800 | 0.2100 | 0.1800 | 0.1800 | -10.000% | 33 | 3,695 | +27.778% |
| 2026-10-02 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -13.043% | 4 | 3,694 | +15.000% |
| 2026-10-01 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | -8.000% | 28 | 3,673 | 0.000% |
| 2026-09-30 | 0.2400 | 0.2500 | 0.2200 | 0.2500 | +13.636% | 134 | 3,690 | -8.000% |
| 2026-09-29 | 0.2700 | 0.2700 | 0.2200 | 0.2200 | -12.000% | 24 | 3,697 | +4.545% |
| 2026-09-28 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | -7.407% | 499 | 3,562 | -8.000% |
| 2026-09-24 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.000% | 8 | 3,583 | -14.815% |
| 2026-09-23 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | +12.500% | 87 | 3,565 | -14.815% |
| 2026-09-22 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.000% | 149 | 3,527 | -4.167% |
| 2026-09-21 | 0.2700 | 0.2800 | 0.2400 | 0.2400 | -31.429% | 208 | 3,592 | -4.167% |
| 2026-09-18 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | -27.083% | 71 | 3,564 | -34.286% |
| 2026-09-17 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -20.000% | 118 | 3,538 | -52.083% |
| 2026-09-16 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | -4.762% | 78 | 3,568 | -61.667% |
| 2026-09-15 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | +31.250% | 501 | 3,212 | -63.492% |
| 2026-09-14 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | -17.241% | 3 | 3,209 | -52.083% |
| 2026-09-11 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | -6.452% | 18 | 3,212 | -60.345% |
| 2026-09-10 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | +12.727% | 48 | 3,195 | -62.903% |
| 2026-09-09 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | -9.836% | 60 | 3,235 | -58.182% |
| 2026-09-08 | 0.5700 | 0.6300 | 0.5700 | 0.6100 | +10.909% | 176 | 3,140 | -62.295% |
| 2026-09-04 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | +12.245% | 51 | 3,149 | -58.182% |
| 2026-09-03 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | -19.672% | 179 | 3,113 | -53.061% |
| 2026-09-02 | 0.6800 | 0.6800 | 0.6000 | 0.6100 | -7.576% | 13 | 3,105 | -62.295% |
| 2026-09-01 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | +20.000% | 64 | 3,082 | -65.152% |
| 2026-08-31 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | -15.385% | 67 | 3,063 | -58.182% |
| 2026-08-28 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | +14.035% | 10 | 3,066 | -64.615% |
| 2026-08-27 | 0.6600 | 0.6600 | 0.5500 | 0.5700 | -20.833% | 16 | 3,065 | -59.649% |
| 2026-08-26 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.000% | 7 | 3,117 | -68.056% |
| 2026-08-25 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -6.494% | 203 | 3,188 | -68.056% |
| 2026-08-24 | 0.7500 | 0.7900 | 0.7300 | 0.7700 | -10.465% | 106 | 3,179 | -70.130% |
| 2026-08-21 | 0.8200 | 0.9700 | 0.8200 | 0.8600 | -27.119% | 176 | 3,099 | -73.256% |
| 2026-08-20 | 1.2300 | 1.2900 | 1.1700 | 1.1800 | -26.708% | 1,048 | 3,469 | -80.508% |
| 2026-08-19 | 2.0600 | 2.0600 | 1.5900 | 1.6100 | -24.766% | 403 | 3,430 | -85.714% |
| 2026-08-18 | 2.1300 | 2.1500 | 2.1300 | 2.1400 | -5.310% | 22 | 3,409 | -89.252% |
| 2026-08-17 | 2.2700 | 2.3000 | 2.2600 | 2.2600 | -6.224% | 213 | 3,196 | -89.823% |
| 2026-08-14 | 2.4400 | 2.4500 | 2.4100 | 2.4100 | +0.417% | 78 | 3,207 | -90.456% |
| 2026-08-13 | 2.3100 | 2.4000 | 2.3100 | 2.4000 | 0.000% | 133 | 3,204 | -90.417% |
| 2026-08-12 | 2.3800 | 2.4700 | 2.3600 | 2.4000 | -2.834% | 948 | 2,411 | -90.417% |
| 2026-08-11 | 2.3800 | 2.5300 | 2.3500 | 2.4700 | +9.292% | 1,189 | 3,276 | -90.688% |
| 2026-08-10 | 2.2300 | 2.2600 | 2.2300 | 2.2600 | +1.345% | 61 | 3,215 | -89.823% |
| 2026-08-07 | 2.1900 | 2.2700 | 2.1400 | 2.2300 | -3.463% | 701 | 2,788 | -89.686% |
| 2026-08-06 | 2.3100 | 2.3100 | 2.2300 | 2.3100 | +4.525% | 562 | 2,325 | -90.043% |
| 2026-08-05 | 2.2700 | 2.2800 | 2.2000 | 2.2100 | -7.917% | 21 | 2,311 | -89.593% |
| 2026-08-04 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.439% | 120 | 2,191 | -90.417% |
| 2026-08-03 | 2.7400 | 2.7400 | 2.4300 | 2.4600 | -0.806% | 1,382 | 1,857 | -90.650% |
| 2026-07-30 | 2.4500 | 2.4800 | 2.4500 | 2.4800 | -7.116% | 142 | 1,717 | -90.726% |
| 2026-07-29 | 2.6700 | 2.7200 | 2.6600 | 2.6700 | +0.376% | 34 | 1,724 | -91.386% |
| 2026-07-28 | 2.8400 | 2.8400 | 2.5800 | 2.6600 | +9.016% | 825 | 1,117 | -91.353% |
| 2026-07-27 | 2.3800 | 2.5700 | 2.3800 | 2.4400 | -7.925% | 158 | 1,119 | -90.574% |
| 2026-07-24 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | +2.713% | 78 | 1,073 | -91.321% |
| 2026-07-23 | 2.6000 | 2.6500 | 2.5500 | 2.5800 | +6.173% | 257 | 1,042 | -91.085% |
| 2026-07-22 | 2.4900 | 2.4900 | 2.3900 | 2.4300 | +1.250% | 134 | 1,043 | -90.535% |
| 2026-07-21 | 2.3400 | 2.4200 | 2.3400 | 2.4000 | -6.615% | 21 | 1,054 | -90.417% |
| 2026-07-20 | 2.6400 | 2.7600 | 2.4900 | 2.5700 | -7.554% | 59 | 1,043 | -91.051% |
| 2026-07-17 | 2.9800 | 3.0000 | 2.7800 | 2.7800 | 0.000% | 232 | 1,048 | -91.727% |
| 2026-07-16 | 2.6600 | 2.8200 | 2.6000 | 2.7800 | +6.923% | 412 | 1,045 | -91.727% |
| 2026-07-15 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | -6.810% | 12 | 1,037 | -91.154% |
| 2026-07-14 | 2.9600 | 2.9600 | 2.6900 | 2.7900 | -17.211% | 269 | 999 | -91.756% |
| 2026-07-13 | 3.1800 | 3.4100 | 3.1700 | 3.3700 | +11.589% | 48 | 998 | -93.175% |
| 2026-07-10 | 2.9500 | 3.0200 | 2.9500 | 3.0200 | -5.625% | 29 | 996 | -92.384% |
| 2026-07-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.946% | 2 | 996 | -92.813% |
| 2026-07-07 | 3.1100 | 3.1700 | 3.0100 | 3.1700 | -13.859% | 294 | 997 | -92.744% |
| 2026-07-02 | 3.6000 | 3.8300 | 3.6000 | 3.6800 | -12.172% | 124 | 998 | -93.750% |
| 2026-06-29 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -7.095% | 3 | 998 | -94.511% |
| 2026-06-25 | 4.5500 | 4.5800 | 4.4700 | 4.5100 | +2.968% | 168 | 1,007 | -94.900% |
| 2026-06-24 | 3.8500 | 4.4800 | 3.8500 | 4.3800 | +21.667% | 7 | 1,006 | -94.749% |
| 2026-06-23 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | +18.033% | 11 | 1,008 | -93.611% |
| 2026-06-22 | 3.1600 | 3.2000 | 3.0500 | 3.0500 | -17.120% | 263 | 989 | -92.459% |
| 2026-06-18 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +29.123% | 10 | 979 | -93.750% |
| 2026-06-17 | 2.9200 | 2.9800 | 2.8200 | 2.8500 | -0.697% | 250 | 993 | -91.930% |
| 2026-06-16 | 2.9100 | 2.9200 | 2.8600 | 2.8700 | +2.867% | 75 | 984 | -91.986% |
| 2026-06-15 | 2.8900 | 2.8900 | 2.7000 | 2.7900 | -20.286% | 323 | 693 | -91.756% |
| 2026-06-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 2 | 697 | -93.429% |
| 2026-06-11 | 4.0200 | 4.0200 | 3.6000 | 3.6000 | -15.493% | 743 | 928 | -93.611% |
| 2026-06-10 | 4.2500 | 4.2900 | 4.2000 | 4.2600 | +10.937% | 68 | 924 | -94.601% |
| 2026-06-08 | 3.8200 | 3.8800 | 3.7300 | 3.8400 | -17.419% | 81 | 894 | -94.010% |
| 2026-06-05 | 4.2500 | 4.7500 | 4.2500 | 4.6500 | +22.368% | 163 | 874 | -95.054% |
| 2026-06-04 | 3.9400 | 3.9400 | 3.7000 | 3.8000 | +11.765% | 46 | 1,147 | -93.947% |
| 2026-06-03 | 3.1800 | 3.4000 | 3.1500 | 3.4000 | +5.263% | 801 | 522 | -93.235% |
| 2026-06-02 | 2.8000 | 3.2300 | 2.8000 | 3.2300 | +37.447% | 28 | 512 | -92.879% |
| 2026-06-01 | 2.3700 | 2.3700 | 2.3500 | 2.3500 | +10.849% | 3 | 512 | -90.213% |
| 2026-05-29 | 2.2500 | 2.2500 | 2.1200 | 2.1200 | -3.636% | 11 | 503 | -89.151% |
| 2026-05-28 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +7.317% | 2 | 501 | -89.545% |
| 2026-05-27 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -5.093% | 1 | 500 | -88.780% |
| 2026-05-19 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -2.262% | 30 | 472 | -89.352% |
| 2026-05-18 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | +9.950% | 5 | 467 | -89.593% |
| 2026-05-15 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +6.349% | 1 | 466 | -88.557% |
| 2026-05-11 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -4.061% | 100 | 366 | -87.831% |
| 2026-05-07 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +1.026% | 35 | 379 | -88.325% |
| 2026-05-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -20.732% | 36 | 343 | -88.205% |
| 2026-04-27 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -10.545% | 1 | 343 | -90.650% |
| 2026-04-20 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +7.843% | 1 | 343 | -91.636% |
| 2026-04-17 | 2.8000 | 2.8000 | 2.5500 | 2.5500 | -15.563% | 56 | 343 | -90.980% |
| 2026-04-15 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -7.645% | 5 | 348 | -92.384% |
| 2026-04-10 | 3.2700 | 3.2800 | 3.2600 | 3.2700 | -4.665% | 30 | 344 | -92.966% |
| 2026-04-09 | 3.6700 | 3.6700 | 3.4300 | 3.4300 | -3.380% | 12 | 314 | -93.294% |
| 2026-04-08 | 3.6200 | 3.6200 | 3.5500 | 3.5500 | -19.865% | 13 | 308 | -93.521% |
| 2026-04-01 | 4.6000 | 4.6000 | 4.4300 | 4.4300 | -6.144% | 11 | 318 | -94.808% |
| 2026-03-31 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +1.505% | 1 | 317 | -95.127% |
| 2026-03-30 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -8.824% | 6 | 318 | -95.054% |
| 2026-03-27 | 5.0200 | 5.1000 | 5.0200 | 5.1000 | +22.892% | 80 | 319 | -95.490% |
| 2026-03-25 | 4.1400 | 4.1500 | 4.1400 | 4.1500 | -7.778% | 440 | 323 | -94.458% |
| 2026-03-24 | 4.4200 | 4.5000 | 4.4200 | 4.5000 | +5.882% | 28 | 509 | -94.889% |
| 2026-03-23 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.593% | 1 | 535 | -94.588% |
| 2026-03-20 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | +3.409% | 77 | 535 | -94.945% |
| 2026-03-19 | 4.4700 | 4.4700 | 4.4000 | 4.4000 | +3.529% | 12 | 524 | -94.773% |
| 2026-03-18 | 4.2100 | 4.2500 | 4.2100 | 4.2500 | +15.804% | 4 | 572 | -94.588% |
| 2026-03-17 | 3.6800 | 3.6800 | 3.6700 | 3.6700 | -5.897% | 3 | 571 | -93.733% |
| 2026-03-16 | 3.8700 | 3.9000 | 3.8500 | 3.9000 | -1.266% | 66 | 568 | -94.103% |
| 2026-03-13 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -11.236% | 9 | 513 | -94.177% |
| 2026-03-12 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 1 | 513 | -94.831% |
| 2026-03-10 | 4.4000 | 4.5000 | 4.2000 | 4.5000 | -4.459% | 172 | 513 | -94.889% |
| 2026-03-09 | 4.6800 | 4.7200 | 4.6700 | 4.7100 | +9.535% | 340 | 351 | -95.117% |
| 2026-03-05 | 4.1500 | 4.3000 | 4.1500 | 4.3000 | -8.705% | 2 | 11 | -94.651% |
| 2026-03-03 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 0.000% | 10 | 10 | -95.117% |