IBIT261130P00038000
IBIT Nov 30 2026 38.00 Put
optionOPRA
EODOct 16, 2026
0.38USD+8.571%(+0.03)869Vol1,282OI
IBIT261130P00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3300 | 0.3900 | 0.3300 | 0.3800 | +8.571% | 869 | 804 | 0.000% |
| 2026-10-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 25 | 779 | +8.571% |
| 2026-10-14 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | +6.250% | 59 | 728 | +11.765% |
| 2026-10-13 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 42 | 687 | +18.750% |
| 2026-10-12 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -8.333% | 59 | 648 | +15.152% |
| 2026-10-09 | 0.3700 | 0.3700 | 0.3400 | 0.3600 | -12.195% | 431 | 456 | +5.556% |
| 2026-10-08 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | +24.242% | 16 | 470 | -7.317% |
| 2026-10-07 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | +22.222% | 194 | 356 | +15.152% |
| 2026-10-06 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -10.000% | 55 | 349 | +40.741% |
| 2026-10-05 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | -14.286% | 30 | 334 | +26.667% |
| 2026-10-02 | 0.3100 | 0.3500 | 0.3000 | 0.3500 | -2.778% | 20 | 331 | +8.571% |
| 2026-10-01 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | -2.703% | 9 | 335 | +5.556% |
| 2026-09-30 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | -9.756% | 21 | 334 | +2.703% |
| 2026-09-29 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | -4.651% | 144 | 345 | -7.317% |
| 2026-09-28 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 1 | 344 | -11.628% |
| 2026-09-25 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 1 | 344 | -11.628% |
| 2026-09-24 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +15.789% | 21 | 331 | -13.636% |
| 2026-09-22 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | -5.000% | 11 | 352 | 0.000% |
| 2026-09-21 | 0.4500 | 0.4600 | 0.4000 | 0.4000 | -34.426% | 48 | 374 | -5.000% |
| 2026-09-18 | 0.6700 | 0.6800 | 0.6100 | 0.6100 | -32.967% | 109 | 314 | -37.705% |
| 2026-09-17 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | -16.514% | 4 | 315 | -58.242% |
| 2026-09-16 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | -4.386% | 82 | 344 | -65.138% |
| 2026-09-15 | 1.0900 | 1.1700 | 1.0900 | 1.1400 | +15.152% | 6 | 342 | -66.667% |
| 2026-09-11 | 0.9900 | 1.0300 | 0.9900 | 0.9900 | -9.174% | 17 | 342 | -61.616% |
| 2026-09-10 | 1.1900 | 1.1900 | 1.0900 | 1.0900 | +12.371% | 28 | 338 | -65.138% |
| 2026-09-09 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -3.960% | 2 | 339 | -60.825% |
| 2026-09-08 | 1.0500 | 1.1100 | 1.0100 | 1.0100 | +9.783% | 20 | 345 | -62.376% |
| 2026-09-04 | 0.9700 | 0.9700 | 0.9200 | 0.9200 | +5.747% | 13 | 338 | -58.696% |
| 2026-09-03 | 0.9800 | 0.9800 | 0.8600 | 0.8700 | -22.321% | 30 | 350 | -56.322% |
| 2026-09-02 | 1.1200 | 1.1200 | 1.0900 | 1.1200 | +3.704% | 14 | 344 | -66.071% |
| 2026-09-01 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | +12.500% | 58 | 343 | -64.815% |
| 2026-08-31 | 1.0400 | 1.0400 | 0.9500 | 0.9600 | -14.286% | 17 | 351 | -60.417% |
| 2026-08-28 | 1.0100 | 1.1200 | 1.0000 | 1.1200 | +8.738% | 37 | 337 | -66.071% |
| 2026-08-27 | 1.0100 | 1.0300 | 0.9700 | 1.0300 | -16.260% | 41 | 352 | -63.107% |
| 2026-08-26 | 1.3000 | 1.3300 | 1.2300 | 1.2300 | -4.651% | 14 | 357 | -69.106% |
| 2026-08-25 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | -5.147% | 11 | 346 | -70.543% |
| 2026-08-24 | 1.3500 | 1.3700 | 1.2900 | 1.3600 | -10.526% | 70 | 330 | -72.059% |
| 2026-08-21 | 1.5900 | 1.6000 | 1.4600 | 1.5200 | -25.123% | 36 | 300 | -75.000% |
| 2026-08-20 | 2.1500 | 2.2200 | 2.0300 | 2.0300 | -27.758% | 212 | 124 | -81.281% |
| 2026-08-19 | 3.0300 | 3.0300 | 2.7400 | 2.8100 | -20.845% | 59 | 124 | -86.477% |
| 2026-08-18 | 3.7600 | 3.7600 | 3.5500 | 3.5500 | -1.934% | 16 | 125 | -89.296% |
| 2026-08-07 | 3.6600 | 3.6600 | 3.6100 | 3.6200 | +0.836% | 8 | 125 | -89.503% |
| 2026-08-05 | 3.6700 | 3.6700 | 3.5900 | 3.5900 | -6.510% | 463 | 110 | -89.415% |
| 2026-08-04 | 3.8500 | 3.8700 | 3.8200 | 3.8400 | -3.275% | 11 | 108 | -90.104% |
| 2026-08-03 | 4.2500 | 4.2500 | 3.9200 | 3.9700 | -5.924% | 208 | 75 | -90.428% |
| 2026-07-31 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -0.236% | 1 | 75 | -90.995% |
| 2026-07-29 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +6.818% | 1 | 74 | -91.017% |
| 2026-07-27 | 3.8800 | 3.9600 | 3.8800 | 3.9600 | -3.178% | 11 | 73 | -90.404% |
| 2026-07-24 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +10.541% | 2 | 72 | -90.709% |
| 2026-07-22 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +3.352% | 1 | 71 | -89.730% |
| 2026-07-21 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -13.107% | 15 | 56 | -89.385% |
| 2026-07-20 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -0.723% | 1 | 56 | -90.777% |
| 2026-07-17 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.353% | 118 | 151 | -90.843% |
| 2026-07-16 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +5.721% | 118 | 43 | -91.059% |
| 2026-07-15 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | -15.900% | 3 | 43 | -90.547% |
| 2026-07-13 | 4.8200 | 4.8500 | 4.7200 | 4.7800 | -7.900% | 36 | 42 | -92.050% |
| 2026-07-08 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +0.193% | 2 | 42 | -92.678% |
| 2026-07-02 | 5.2200 | 5.2200 | 5.1800 | 5.1800 | -9.123% | 11 | 42 | -92.664% |
| 2026-06-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -10.658% | 1 | 43 | -93.333% |
| 2026-06-25 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +3.740% | 1 | 43 | -94.044% |
| 2026-06-24 | 5.8400 | 6.1500 | 5.8400 | 6.1500 | +50.000% | 4 | 48 | -93.821% |
| 2026-06-15 | 4.1500 | 4.2500 | 3.9500 | 4.1000 | -21.154% | 57 | 41 | -90.732% |
| 2026-06-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -0.952% | 1 | 42 | -92.692% |
| 2026-06-08 | 5.4500 | 5.5500 | 5.2300 | 5.2500 | -19.725% | 21 | 49 | -92.762% |
| 2026-06-05 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +18.909% | 1 | 49 | -94.190% |
| 2026-06-04 | 5.4500 | 5.5600 | 5.4100 | 5.5000 | +14.823% | 33 | 53 | -93.091% |
| 2026-06-03 | 4.4900 | 4.7900 | 4.4600 | 4.7900 | +7.399% | 11 | 46 | -92.067% |
| 2026-06-02 | 4.2500 | 4.4600 | 4.2500 | 4.4600 | +46.711% | 16 | 40 | -91.480% |
| 2026-05-29 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +5.556% | 1 | 41 | -87.500% |
| 2026-05-27 | 2.8900 | 2.8900 | 2.8800 | 2.8800 | -5.574% | 60 | 93 | -86.806% |
| 2026-05-18 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +9.712% | 2 | 93 | -87.541% |
| 2026-05-11 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +2.206% | 10 | 83 | -86.331% |
| 2026-05-08 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +2.642% | 1 | 84 | -86.029% |
| 2026-05-06 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -21.365% | 1 | 84 | -85.660% |
| 2026-04-29 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 0.000% | 3 | 84 | -88.724% |
| 2026-04-27 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +4.658% | 1 | 85 | -88.724% |
| 2026-04-24 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -4.734% | 4 | 85 | -88.199% |
| 2026-04-23 | 3.4500 | 3.4500 | 3.3800 | 3.3800 | -8.152% | 2 | 83 | -88.757% |
| 2026-04-21 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -37.627% | 1 | 82 | -89.674% |
| 2026-04-01 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.840% | 2 | 82 | -93.559% |
| 2026-03-31 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -9.299% | 1 | 80 | -93.613% |
| 2026-03-27 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +22.617% | 1 | 79 | -94.207% |
| 2026-03-25 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.904% | 4 | 80 | -92.897% |
| 2026-03-23 | 5.6200 | 5.6200 | 5.5100 | 5.5100 | +9.543% | 4 | 80 | -93.103% |
| 2026-03-16 | 5.0900 | 5.0900 | 5.0000 | 5.0300 | -10.179% | 61 | 76 | -92.445% |
| 2026-03-11 | 5.6600 | 5.6600 | 5.6000 | 5.6000 | -8.497% | 2 | 18 | -93.214% |
| 2026-03-09 | 6.1000 | 6.1200 | 6.1000 | 6.1200 | -3.774% | 2 | 20 | -93.791% |
| 2026-03-06 | 6.2500 | 6.3600 | 6.2500 | 6.3600 | +21.839% | 4 | 18 | -94.025% |
| 2026-03-04 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -14.003% | 15 | 16 | -92.720% |
| 2026-03-03 | 6.1500 | 6.1500 | 6.0700 | 6.0700 | 0.000% | 2 | 2 | -93.740% |