IBIT261130P00037000
IBIT Nov 30 2026 37.00 Put
optionOPRA
EODOct 15, 2026
0.28USD-9.677%(-0.03)35Vol1,323OI
IBIT261130P00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -9.677% | 35 | 1,288 | 0.000% |
| 2026-10-14 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | +6.897% | 6 | 1,289 | -9.677% |
| 2026-10-12 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | +3.571% | 3 | 1,286 | -3.448% |
| 2026-10-09 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | +3.704% | 7 | 1,285 | 0.000% |
| 2026-10-07 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | +17.391% | 6 | 1,280 | +3.704% |
| 2026-10-06 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -20.690% | 76 | 1,220 | +21.739% |
| 2026-10-02 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | -9.375% | 37 | 1,190 | -3.448% |
| 2026-10-01 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | +3.226% | 2 | 1,190 | -12.500% |
| 2026-09-30 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.000% | 28 | 1,163 | -9.677% |
| 2026-09-29 | 0.3400 | 0.3700 | 0.3100 | 0.3100 | -16.216% | 14 | 1,155 | -9.677% |
| 2026-09-28 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | +5.714% | 16 | 1,149 | -24.324% |
| 2026-09-25 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 1 | 1,149 | -20.000% |
| 2026-09-23 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | +8.824% | 21 | 1,181 | -24.324% |
| 2026-09-22 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | +3.030% | 100 | 1,081 | -17.647% |
| 2026-09-21 | 0.3600 | 0.3800 | 0.3300 | 0.3300 | -34.000% | 27 | 1,067 | -15.152% |
| 2026-09-18 | 0.6200 | 0.6200 | 0.4900 | 0.5000 | -34.211% | 57 | 1,055 | -44.000% |
| 2026-09-17 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | -14.607% | 2 | 1,054 | -63.158% |
| 2026-09-16 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.000% | 1 | 1,055 | -68.539% |
| 2026-09-15 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +9.877% | 2 | 1,057 | -68.539% |
| 2026-09-11 | 0.7600 | 0.8600 | 0.7500 | 0.8100 | 0.000% | 16 | 1,063 | -65.432% |
| 2026-09-09 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -5.814% | 577 | 693 | -65.432% |
| 2026-09-08 | 0.9100 | 0.9100 | 0.8400 | 0.8600 | +21.127% | 24 | 681 | -67.442% |
| 2026-09-03 | 0.8200 | 0.8200 | 0.7100 | 0.7100 | -19.318% | 42 | 650 | -60.563% |
| 2026-09-02 | 0.9300 | 0.9600 | 0.8800 | 0.8800 | -7.368% | 12 | 708 | -68.182% |
| 2026-09-01 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | +18.750% | 4 | 710 | -70.526% |
| 2026-08-31 | 0.8100 | 0.8100 | 0.7600 | 0.8000 | -10.112% | 86 | 643 | -65.000% |
| 2026-08-28 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | +8.537% | 11 | 637 | -68.539% |
| 2026-08-27 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | -19.608% | 137 | 661 | -65.854% |
| 2026-08-26 | 1.0200 | 1.1000 | 1.0200 | 1.0200 | -2.857% | 6 | 663 | -72.549% |
| 2026-08-25 | 1.0600 | 1.1200 | 1.0500 | 1.0500 | -5.405% | 174 | 656 | -73.333% |
| 2026-08-24 | 1.1400 | 1.1400 | 1.0800 | 1.1100 | -11.200% | 11 | 657 | -74.775% |
| 2026-08-21 | 1.3800 | 1.3800 | 1.2400 | 1.2500 | -24.699% | 73 | 647 | -77.600% |
| 2026-08-20 | 1.8000 | 1.8700 | 1.6600 | 1.6600 | -30.544% | 410 | 519 | -83.133% |
| 2026-08-19 | 2.9500 | 2.9500 | 2.3000 | 2.3900 | -22.403% | 183 | 427 | -88.285% |
| 2026-08-18 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | -2.222% | 16 | 413 | -90.909% |
| 2026-08-17 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | -7.625% | 51 | 413 | -91.111% |
| 2026-08-13 | 3.4100 | 3.4400 | 3.3800 | 3.4100 | +1.187% | 204 | 391 | -91.789% |
| 2026-08-12 | 3.3200 | 3.4200 | 3.3200 | 3.3700 | +3.692% | 100 | 379 | -91.691% |
| 2026-08-10 | 3.0500 | 3.2500 | 3.0500 | 3.2500 | +3.834% | 11 | 368 | -91.385% |
| 2026-08-07 | 3.1000 | 3.1300 | 3.0900 | 3.1300 | +0.968% | 8 | 370 | -91.054% |
| 2026-08-05 | 3.1000 | 3.1300 | 3.0500 | 3.1000 | -6.627% | 462 | 349 | -90.968% |
| 2026-08-04 | 3.3700 | 3.3700 | 3.2800 | 3.3200 | -2.065% | 17 | 353 | -91.566% |
| 2026-08-03 | 3.4300 | 3.4500 | 3.3800 | 3.3900 | +4.308% | 180 | 349 | -91.740% |
| 2026-07-30 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -13.333% | 10 | 344 | -91.385% |
| 2026-07-29 | 3.4000 | 3.7500 | 3.4000 | 3.7500 | +4.749% | 11 | 344 | -92.533% |
| 2026-07-28 | 3.6100 | 3.6200 | 3.5800 | 3.5800 | +6.866% | 4 | 342 | -92.179% |
| 2026-07-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -5.899% | 1 | 342 | -91.642% |
| 2026-07-24 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +0.282% | 1 | 342 | -92.135% |
| 2026-07-23 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +9.231% | 2 | 340 | -92.113% |
| 2026-07-22 | 3.2900 | 3.3500 | 3.2500 | 3.2500 | +1.881% | 4 | 340 | -91.385% |
| 2026-07-21 | 3.1500 | 3.2700 | 3.1400 | 3.1900 | -5.621% | 227 | 341 | -91.223% |
| 2026-07-20 | 3.6500 | 3.6500 | 3.3700 | 3.3800 | -13.555% | 18 | 343 | -91.716% |
| 2026-07-17 | 3.9000 | 3.9100 | 3.9000 | 3.9100 | +7.418% | 16 | 349 | -92.839% |
| 2026-07-16 | 3.6500 | 3.6800 | 3.5500 | 3.6400 | +5.814% | 76 | 326 | -92.308% |
| 2026-07-15 | 3.5900 | 3.5900 | 3.4100 | 3.4400 | -10.649% | 53 | 312 | -91.860% |
| 2026-07-14 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | -11.494% | 4 | 313 | -92.727% |
| 2026-07-13 | 4.3400 | 4.3500 | 4.3400 | 4.3500 | +10.127% | 140 | 371 | -93.563% |
| 2026-07-10 | 3.8500 | 3.9800 | 3.8500 | 3.9500 | -4.819% | 517 | 245 | -92.911% |
| 2026-07-09 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.778% | 111 | 134 | -93.253% |
| 2026-07-08 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | +0.671% | 188 | 40 | -93.778% |
| 2026-07-06 | 4.9000 | 4.9000 | 4.4000 | 4.4700 | -5.895% | 25 | 45 | -93.736% |
| 2026-07-02 | 4.6500 | 4.7800 | 4.6000 | 4.7500 | -17.391% | 58 | 42 | -94.105% |
| 2026-06-30 | 5.7400 | 5.7500 | 5.7400 | 5.7500 | +3.604% | 8 | 35 | -95.130% |
| 2026-06-29 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.893% | 2 | 36 | -94.955% |
| 2026-06-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +21.475% | 3 | 36 | -95.000% |
| 2026-06-23 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +13.827% | 1 | 36 | -93.926% |
| 2026-06-22 | 3.8300 | 4.0600 | 3.8300 | 4.0500 | -14.737% | 17 | 36 | -93.086% |
| 2026-06-18 | 4.4700 | 4.7500 | 4.4700 | 4.7500 | +26.667% | 4 | 36 | -94.105% |
| 2026-06-17 | 3.7700 | 3.7800 | 3.7000 | 3.7500 | 0.000% | 41 | 39 | -92.533% |
| 2026-06-16 | 3.7400 | 3.8000 | 3.7000 | 3.7500 | -24.547% | 65 | 39 | -92.533% |
| 2026-06-11 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -2.549% | 3 | 39 | -94.366% |
| 2026-06-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +8.051% | 2 | 37 | -94.510% |
| 2026-06-08 | 4.7000 | 4.7600 | 4.7000 | 4.7200 | -17.047% | 3 | 36 | -94.068% |
| 2026-06-05 | 5.7200 | 5.7900 | 5.6400 | 5.6900 | +17.078% | 41 | 34 | -95.079% |
| 2026-06-04 | 4.7000 | 4.8600 | 4.6300 | 4.8600 | +13.551% | 16 | 32 | -94.239% |
| 2026-06-03 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +7.000% | 1 | 32 | -93.458% |
| 2026-06-02 | 3.7600 | 4.0000 | 3.7600 | 4.0000 | +48.699% | 4 | 29 | -93.000% |
| 2026-05-29 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -4.947% | 1 | 29 | -89.591% |
| 2026-05-28 | 2.9300 | 2.9300 | 2.8300 | 2.8300 | +13.655% | 4 | 26 | -90.106% |
| 2026-05-26 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -4.962% | 4 | 22 | -88.755% |
| 2026-05-20 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +5.221% | 1 | 22 | -89.313% |
| 2026-05-07 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +2.049% | 1 | 29 | -88.755% |
| 2026-05-06 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -10.623% | 8 | 29 | -88.525% |
| 2026-05-01 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -11.075% | 1 | 28 | -89.744% |
| 2026-04-27 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +0.327% | 1 | 28 | -90.879% |
| 2026-04-23 | 3.1500 | 3.1500 | 3.0600 | 3.0600 | +4.795% | 2 | 28 | -90.850% |
| 2026-04-22 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -7.302% | 8 | 24 | -90.411% |
| 2026-04-17 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -10.765% | 12 | 24 | -91.111% |
| 2026-04-14 | 3.6200 | 3.6200 | 3.5300 | 3.5300 | -16.351% | 7 | 35 | -92.068% |
| 2026-04-13 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +7.379% | 18 | 40 | -93.365% |
| 2026-04-10 | 4.0500 | 4.0500 | 3.9300 | 3.9300 | -18.969% | 20 | 56 | -92.875% |
| 2026-04-06 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -16.379% | 2 | 41 | -94.227% |
| 2026-04-02 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 20 | 39 | -95.172% |
| 2026-03-31 | 5.5800 | 5.6000 | 5.5800 | 5.6000 | -8.197% | 20 | 39 | -95.000% |
| 2026-03-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +32.609% | 4 | 19 | -95.410% |
| 2026-03-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.366% | 3 | 16 | -93.913% |
| 2026-03-13 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -6.963% | 1 | 13 | -94.179% |
| 2026-03-11 | 5.2000 | 5.2000 | 5.1700 | 5.1700 | -8.496% | 8 | 12 | -94.584% |
| 2026-03-09 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +21.505% | 1 | 6 | -95.044% |
| 2026-03-04 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 5 | 5 | -93.978% |