IBIT261130P00036000
IBIT Nov 30 2026 36.00 Put
optionOPRA
EODOct 15, 2026
0.30USD51Vol1,272OI
IBIT261130P00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | +15.385% | 51 | 1,229 | 0.000% |
| 2026-10-14 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | +4.000% | 210 | 1,309 | +15.385% |
| 2026-10-12 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | -24.242% | 3 | 1,309 | +20.000% |
| 2026-10-08 | 0.2800 | 0.3300 | 0.2800 | 0.3300 | +43.478% | 9 | 1,310 | -9.091% |
| 2026-10-07 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +21.053% | 18 | 1,317 | +30.435% |
| 2026-10-06 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 1,317 | +57.895% |
| 2026-10-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 8 | 1,320 | +42.857% |
| 2026-10-02 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | -3.846% | 74 | 1,318 | +20.000% |
| 2026-10-01 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 3 | 1,315 | +15.385% |
| 2026-09-30 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 2 | 1,314 | +15.385% |
| 2026-09-29 | 0.2900 | 0.3200 | 0.2600 | 0.2600 | -25.714% | 97 | 1,273 | +15.385% |
| 2026-09-28 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | +6.061% | 6 | 1,273 | -14.286% |
| 2026-09-25 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +6.452% | 15 | 1,280 | -9.091% |
| 2026-09-23 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 1 | 1,281 | -3.226% |
| 2026-09-21 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -31.707% | 54 | 1,329 | +7.143% |
| 2026-09-18 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -30.508% | 1 | 1,329 | -26.829% |
| 2026-09-17 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -20.270% | 2 | 1,329 | -49.153% |
| 2026-09-16 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | -5.128% | 455 | 1,172 | -59.459% |
| 2026-09-15 | 0.6600 | 0.7800 | 0.6600 | 0.7800 | +13.043% | 31 | 1,162 | -61.538% |
| 2026-09-11 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | -6.757% | 5 | 1,164 | -56.522% |
| 2026-09-10 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | +15.625% | 9 | 1,156 | -59.459% |
| 2026-09-09 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -3.030% | 2 | 1,159 | -53.125% |
| 2026-09-04 | 0.6400 | 0.6600 | 0.6300 | 0.6600 | +13.793% | 27 | 1,156 | -54.545% |
| 2026-09-03 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | -26.582% | 7 | 1,159 | -48.276% |
| 2026-09-01 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +12.857% | 2 | 1,254 | -62.025% |
| 2026-08-31 | 0.7100 | 0.7300 | 0.7000 | 0.7000 | -5.405% | 7 | 1,249 | -57.143% |
| 2026-08-28 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | +12.121% | 101 | 1,154 | -59.459% |
| 2026-08-27 | 0.8100 | 0.8100 | 0.6600 | 0.6600 | -23.256% | 20 | 1,164 | -54.545% |
| 2026-08-26 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | +2.381% | 2 | 1,163 | -65.116% |
| 2026-08-25 | 0.9000 | 0.9000 | 0.8400 | 0.8400 | -11.579% | 142 | 1,046 | -64.286% |
| 2026-08-24 | 0.9100 | 0.9500 | 0.8700 | 0.9500 | -7.767% | 147 | 1,136 | -68.421% |
| 2026-08-21 | 1.0300 | 1.1400 | 1.0200 | 1.0300 | -27.465% | 127 | 1,070 | -70.874% |
| 2026-08-20 | 1.4700 | 1.5100 | 1.4000 | 1.4200 | -27.551% | 72 | 1,030 | -78.873% |
| 2026-08-19 | 2.4400 | 2.4400 | 1.9300 | 1.9600 | -23.735% | 152 | 954 | -84.694% |
| 2026-08-18 | 2.5600 | 2.5700 | 2.5600 | 2.5700 | -13.176% | 31 | 923 | -88.327% |
| 2026-08-14 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +1.370% | 6 | 918 | -89.865% |
| 2026-08-13 | 2.8500 | 2.9800 | 2.7700 | 2.9200 | +1.389% | 227 | 935 | -89.726% |
| 2026-08-12 | 2.8400 | 2.9000 | 2.8400 | 2.8800 | +2.491% | 148 | 929 | -89.583% |
| 2026-08-11 | 2.8500 | 2.8600 | 2.7900 | 2.8100 | -0.707% | 154 | 915 | -89.324% |
| 2026-08-10 | 2.6900 | 2.8300 | 2.6600 | 2.8300 | +8.015% | 74 | 867 | -89.399% |
| 2026-08-07 | 2.6200 | 2.6700 | 2.5900 | 2.6200 | -3.321% | 239 | 866 | -88.550% |
| 2026-08-06 | 2.6800 | 2.7100 | 2.6400 | 2.7100 | +4.231% | 180 | 717 | -88.930% |
| 2026-08-05 | 2.7400 | 2.7400 | 2.6000 | 2.6000 | -8.772% | 33 | 720 | -88.462% |
| 2026-08-04 | 2.9100 | 2.9100 | 2.8500 | 2.8500 | -3.061% | 7 | 716 | -89.474% |
| 2026-08-03 | 3.2000 | 3.2000 | 2.9400 | 2.9400 | -12.760% | 365 | 364 | -89.796% |
| 2026-07-31 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +16.207% | 59 | 305 | -91.098% |
| 2026-07-30 | 2.7700 | 2.9000 | 2.7700 | 2.9000 | -6.452% | 7 | 304 | -89.655% |
| 2026-07-29 | 3.1200 | 3.1300 | 3.0800 | 3.1000 | -0.641% | 10 | 306 | -90.323% |
| 2026-07-28 | 3.2800 | 3.2800 | 3.0100 | 3.1200 | +9.091% | 232 | 296 | -90.385% |
| 2026-07-27 | 2.9100 | 3.0000 | 2.8600 | 2.8600 | -7.443% | 39 | 281 | -89.510% |
| 2026-07-24 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +2.658% | 1 | 281 | -90.291% |
| 2026-07-23 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +5.614% | 1 | 282 | -90.033% |
| 2026-07-22 | 2.8500 | 2.8800 | 2.7700 | 2.8500 | +1.786% | 121 | 282 | -89.474% |
| 2026-07-21 | 2.7500 | 2.8400 | 2.7200 | 2.8000 | -6.355% | 227 | 281 | -89.286% |
| 2026-07-20 | 3.2000 | 3.2000 | 2.9000 | 2.9900 | -12.059% | 8 | 281 | -89.967% |
| 2026-07-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.918% | 1 | 282 | -91.176% |
| 2026-07-16 | 3.1000 | 3.2700 | 3.1000 | 3.1800 | +4.262% | 271 | 279 | -90.566% |
| 2026-07-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -2.866% | 1 | 279 | -90.164% |
| 2026-07-14 | 3.1700 | 3.1700 | 3.1400 | 3.1400 | -8.986% | 2 | 278 | -90.446% |
| 2026-07-10 | 3.3900 | 3.4500 | 3.3900 | 3.4500 | -15.233% | 3 | 275 | -91.304% |
| 2026-07-08 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +7.105% | 100 | 368 | -92.629% |
| 2026-07-07 | 3.7600 | 3.8300 | 3.7600 | 3.8000 | +5.556% | 35 | 361 | -92.105% |
| 2026-07-06 | 3.6400 | 3.7200 | 3.6000 | 3.6000 | -11.548% | 203 | 262 | -91.667% |
| 2026-07-02 | 4.1000 | 4.1000 | 4.0600 | 4.0700 | -13.771% | 4 | 261 | -92.629% |
| 2026-07-01 | 4.8500 | 4.8500 | 4.7200 | 4.7200 | -7.451% | 3 | 261 | -93.644% |
| 2026-06-30 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | +13.333% | 230 | 464 | -94.118% |
| 2026-06-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.598% | 1 | 465 | -93.333% |
| 2026-06-26 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -4.510% | 1 | 467 | -93.840% |
| 2026-06-25 | 5.2500 | 5.2500 | 5.0200 | 5.1000 | +22.892% | 6 | 469 | -94.118% |
| 2026-06-24 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | +2.217% | 39 | 508 | -92.771% |
| 2026-06-23 | 4.1000 | 4.1100 | 4.0100 | 4.0600 | +12.778% | 26 | 503 | -92.611% |
| 2026-06-22 | 3.5100 | 3.6000 | 3.5100 | 3.6000 | +9.756% | 47 | 486 | -91.667% |
| 2026-06-16 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +2.821% | 225 | 268 | -90.854% |
| 2026-06-15 | 3.3000 | 3.3300 | 3.1900 | 3.1900 | -20.250% | 9 | 266 | -90.596% |
| 2026-06-12 | 4.1500 | 4.1500 | 3.8400 | 4.0000 | -11.308% | 40 | 257 | -92.500% |
| 2026-06-11 | 4.4200 | 4.5200 | 4.3500 | 4.5100 | -1.313% | 64 | 276 | -93.348% |
| 2026-06-09 | 4.5500 | 4.5700 | 4.5500 | 4.5700 | +6.279% | 8 | 290 | -93.435% |
| 2026-06-08 | 4.1900 | 4.3200 | 4.1900 | 4.3000 | -16.505% | 96 | 238 | -93.023% |
| 2026-06-05 | 5.2200 | 5.2200 | 5.1000 | 5.1500 | +18.391% | 7 | 242 | -94.175% |
| 2026-06-04 | 4.3600 | 4.3600 | 4.3500 | 4.3500 | +12.694% | 13 | 242 | -93.103% |
| 2026-06-03 | 3.5400 | 3.8700 | 3.5400 | 3.8600 | +6.336% | 32 | 243 | -92.228% |
| 2026-06-02 | 3.4900 | 3.6300 | 3.4300 | 3.6300 | +41.797% | 41 | 233 | -91.736% |
| 2026-05-28 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +23.671% | 2 | 233 | -88.281% |
| 2026-05-14 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -10.390% | 1 | 232 | -85.507% |
| 2026-05-04 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -12.500% | 13 | 219 | -87.013% |
| 2026-04-24 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -4.348% | 4 | 219 | -88.636% |
| 2026-04-23 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -1.779% | 1 | 219 | -89.130% |
| 2026-04-17 | 2.8600 | 2.8600 | 2.8100 | 2.8100 | -42.653% | 7 | 219 | -89.324% |
| 2026-04-01 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.196% | 1 | 217 | -93.878% |
| 2026-03-31 | 5.0000 | 5.0100 | 5.0000 | 5.0100 | -1.765% | 2 | 217 | -94.012% |
| 2026-03-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -6.422% | 5 | 215 | -94.118% |
| 2026-03-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +9.658% | 5 | 215 | -94.495% |
| 2026-03-19 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +19.759% | 1 | 211 | -93.964% |
| 2026-03-17 | 4.0800 | 4.1600 | 4.0800 | 4.1500 | -1.190% | 151 | 211 | -92.771% |
| 2026-03-16 | 4.2100 | 4.2500 | 4.2000 | 4.2000 | -11.765% | 60 | 61 | -92.857% |
| 2026-03-11 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -8.108% | 1 | 1 | -93.697% |
| 2026-03-09 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 0.000% | 1 | 1 | -94.208% |