IBIT261130P00039000
IBIT Nov 30 2026 39.00 Put
optionOPRA
EODOct 16, 2026
0.50USD+21.951%(+0.09)134Vol2,084OI
IBIT261130P00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4000 | 0.5000 | 0.3800 | 0.5000 | +21.951% | 134 | 2,130 | 0.000% |
| 2026-10-15 | 0.5500 | 0.5500 | 0.4100 | 0.4100 | -14.583% | 144 | 2,111 | +21.951% |
| 2026-10-14 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | +14.286% | 127 | 2,044 | +4.167% |
| 2026-10-12 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | -6.667% | 31 | 2,052 | +19.048% |
| 2026-10-09 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | -10.000% | 16 | 2,053 | +11.111% |
| 2026-10-08 | 0.4900 | 0.5700 | 0.4400 | 0.5000 | +21.951% | 36 | 2,041 | 0.000% |
| 2026-10-07 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | +24.242% | 92 | 2,053 | +21.951% |
| 2026-10-06 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | -8.333% | 1,465 | 1,239 | +51.515% |
| 2026-10-05 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | -12.195% | 158 | 1,252 | +38.889% |
| 2026-10-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 148 | 1,195 | +21.951% |
| 2026-10-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 1 | 1,195 | +19.048% |
| 2026-09-30 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -8.511% | 6 | 1,212 | +16.279% |
| 2026-09-29 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | -9.615% | 7 | 1,214 | +6.383% |
| 2026-09-28 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.000% | 436 | 1,043 | -3.846% |
| 2026-09-24 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -1.887% | 3 | 1,042 | -3.846% |
| 2026-09-23 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | +12.766% | 11 | 1,038 | -5.660% |
| 2026-09-22 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | -9.615% | 3 | 1,038 | +6.383% |
| 2026-09-21 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | -31.579% | 25 | 1,044 | -3.846% |
| 2026-09-18 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | -32.743% | 20 | 1,025 | -34.211% |
| 2026-09-17 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | -20.423% | 3 | 1,025 | -55.752% |
| 2026-09-16 | 1.3600 | 1.4300 | 1.3400 | 1.4200 | +3.650% | 507 | 735 | -64.789% |
| 2026-09-15 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | +31.731% | 4 | 733 | -63.504% |
| 2026-09-14 | 1.1100 | 1.1100 | 1.0100 | 1.0400 | -11.864% | 43 | 734 | -51.923% |
| 2026-09-11 | 1.1200 | 1.2700 | 1.1200 | 1.1800 | -11.278% | 23 | 714 | -57.627% |
| 2026-09-10 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +7.258% | 9 | 723 | -62.406% |
| 2026-09-09 | 1.1200 | 1.2400 | 1.1200 | 1.2400 | -3.125% | 2 | 725 | -59.677% |
| 2026-09-08 | 1.2500 | 1.2800 | 1.2200 | 1.2800 | +12.281% | 7 | 720 | -60.938% |
| 2026-09-04 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | +11.765% | 3 | 721 | -56.140% |
| 2026-09-03 | 1.1900 | 1.2100 | 1.0100 | 1.0200 | -20.930% | 451 | 755 | -50.980% |
| 2026-09-02 | 1.3300 | 1.3600 | 1.2800 | 1.2900 | +9.322% | 246 | 559 | -61.240% |
| 2026-08-31 | 1.2900 | 1.2900 | 1.1500 | 1.1800 | -15.108% | 63 | 571 | -57.627% |
| 2026-08-28 | 1.2700 | 1.3900 | 1.2700 | 1.3900 | +8.594% | 16 | 563 | -64.029% |
| 2026-08-27 | 1.2900 | 1.2900 | 1.1900 | 1.2800 | -19.497% | 67 | 519 | -60.938% |
| 2026-08-26 | 1.5100 | 1.5900 | 1.4900 | 1.5900 | +5.298% | 14 | 509 | -68.553% |
| 2026-08-25 | 1.5200 | 1.6400 | 1.5100 | 1.5100 | -6.790% | 40 | 471 | -66.887% |
| 2026-08-24 | 1.5700 | 1.6300 | 1.5500 | 1.6200 | -6.358% | 48 | 463 | -69.136% |
| 2026-08-21 | 1.8700 | 1.8700 | 1.7300 | 1.7300 | -29.388% | 46 | 438 | -71.098% |
| 2026-08-20 | 2.5600 | 2.6200 | 2.4200 | 2.4500 | -25.076% | 186 | 278 | -79.592% |
| 2026-08-19 | 3.2400 | 3.3200 | 3.2400 | 3.2700 | -23.953% | 118 | 284 | -84.709% |
| 2026-08-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -8.511% | 115 | 285 | -88.372% |
| 2026-08-14 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1 | 285 | -89.362% |
| 2026-08-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 5 | 290 | -89.362% |
| 2026-08-11 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +0.656% | 50 | 240 | -89.130% |
| 2026-08-03 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -2.350% | 1 | 240 | -89.059% |
| 2026-07-28 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +10.377% | 1 | 241 | -89.316% |
| 2026-07-22 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | -7.221% | 10 | 241 | -88.208% |
| 2026-07-15 | 4.4800 | 4.5700 | 4.4800 | 4.5700 | -18.247% | 5 | 244 | -89.059% |
| 2026-07-13 | 5.4300 | 5.5900 | 5.4300 | 5.5900 | +2.757% | 10 | 238 | -91.055% |
| 2026-07-07 | 5.5000 | 5.5100 | 5.4000 | 5.4400 | -7.009% | 34 | 224 | -90.809% |
| 2026-07-02 | 5.8500 | 5.8600 | 5.8500 | 5.8500 | -15.217% | 6 | 225 | -91.453% |
| 2026-06-24 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +20.841% | 20 | 245 | -92.754% |
| 2026-06-23 | 5.7600 | 5.7900 | 5.7000 | 5.7100 | +20.211% | 16 | 243 | -91.243% |
| 2026-06-17 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +3.939% | 7 | 236 | -89.474% |
| 2026-06-15 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -29.257% | 1 | 236 | -89.059% |
| 2026-06-10 | 6.3700 | 6.5400 | 6.3600 | 6.4600 | -2.711% | 91 | 263 | -92.260% |
| 2026-06-09 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +12.925% | 1 | 262 | -92.470% |
| 2026-06-08 | 5.9700 | 5.9800 | 5.8800 | 5.8800 | -11.446% | 24 | 262 | -91.497% |
| 2026-06-05 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +25.283% | 1 | 263 | -92.470% |
| 2026-06-03 | 5.3400 | 5.3400 | 5.2500 | 5.3000 | +9.731% | 16 | 264 | -90.566% |
| 2026-06-02 | 4.3500 | 4.9000 | 4.3500 | 4.8300 | +61.538% | 30 | 258 | -89.648% |
| 2026-05-05 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -10.210% | 1 | 258 | -83.278% |
| 2026-05-01 | 3.3200 | 3.3300 | 3.3200 | 3.3300 | -9.756% | 4 | 261 | -84.985% |
| 2026-04-29 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -2.895% | 3 | 258 | -86.450% |
| 2026-04-17 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | -10.588% | 6 | 258 | -86.842% |
| 2026-04-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -11.458% | 1 | 252 | -88.235% |
| 2026-04-10 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -4.382% | 11 | 252 | -89.583% |
| 2026-04-09 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -14.915% | 1 | 241 | -90.040% |
| 2026-04-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -6.349% | 1 | 241 | -91.525% |
| 2026-04-01 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -2.326% | 3 | 241 | -92.063% |
| 2026-03-26 | 6.3500 | 6.4500 | 6.3500 | 6.4500 | +0.781% | 94 | 238 | -92.248% |
| 2026-03-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +8.475% | 115 | 148 | -92.188% |
| 2026-03-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.338% | 20 | 36 | -91.525% |
| 2026-03-05 | 6.0000 | 6.0000 | 5.9800 | 5.9800 | -8.423% | 16 | 17 | -91.639% |
| 2026-03-03 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 0.000% | 1 | 1 | -92.343% |