IBIT261130P00040000
IBIT Nov 30 2026 40.00 Put
optionOPRA
EODOct 15, 2026
0.50USD69Vol4,593OI
IBIT261130P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.6600 | 0.6600 | 0.4900 | 0.5000 | -13.793% | 69 | 4,758 | 0.000% |
| 2026-10-14 | 0.4700 | 0.5900 | 0.4700 | 0.5800 | +20.833% | 956 | 5,184 | -13.793% |
| 2026-10-13 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | -4.000% | 26 | 5,162 | +4.167% |
| 2026-10-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 2 | 5,162 | 0.000% |
| 2026-10-09 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | -27.397% | 25 | 5,140 | -5.660% |
| 2026-10-08 | 0.5800 | 0.7700 | 0.5700 | 0.7300 | +46.000% | 285 | 5,262 | -31.507% |
| 2026-10-07 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | +21.951% | 73 | 5,283 | 0.000% |
| 2026-10-06 | 0.4100 | 0.4100 | 0.3800 | 0.4100 | -2.381% | 456 | 5,401 | +21.951% |
| 2026-10-05 | 0.4400 | 0.4400 | 0.4000 | 0.4200 | -16.000% | 67 | 5,375 | +19.048% |
| 2026-10-02 | 0.4200 | 0.5200 | 0.4200 | 0.5000 | -1.961% | 161 | 5,382 | 0.000% |
| 2026-10-01 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | -7.273% | 194 | 5,367 | -1.961% |
| 2026-09-30 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | -3.509% | 8 | 5,407 | -9.091% |
| 2026-09-29 | 0.6100 | 0.6400 | 0.5700 | 0.5700 | -13.636% | 33 | 5,420 | -12.281% |
| 2026-09-28 | 0.6400 | 0.7200 | 0.6400 | 0.6600 | 0.000% | 260 | 5,401 | -24.242% |
| 2026-09-25 | 0.6700 | 0.6700 | 0.6400 | 0.6600 | +1.538% | 58 | 5,401 | -24.242% |
| 2026-09-24 | 0.6400 | 0.6900 | 0.6300 | 0.6500 | -2.985% | 702 | 5,884 | -23.077% |
| 2026-09-23 | 0.6100 | 0.7000 | 0.6000 | 0.6700 | +11.667% | 110 | 6,113 | -25.373% |
| 2026-09-22 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | -1.639% | 749 | 5,498 | -16.667% |
| 2026-09-21 | 0.6600 | 0.7000 | 0.5900 | 0.6100 | -34.409% | 885 | 5,037 | -18.033% |
| 2026-09-18 | 1.1100 | 1.1200 | 0.9100 | 0.9300 | -32.609% | 2,205 | 4,430 | -46.237% |
| 2026-09-17 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | -13.750% | 5 | 4,431 | -63.768% |
| 2026-09-16 | 1.6700 | 1.6900 | 1.5500 | 1.6000 | -6.977% | 115 | 4,388 | -68.750% |
| 2026-09-15 | 1.6200 | 1.9400 | 1.6200 | 1.7200 | +37.600% | 474 | 3,968 | -70.930% |
| 2026-09-14 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | -13.194% | 34 | 3,958 | -60.000% |
| 2026-09-11 | 1.4000 | 1.5200 | 1.3200 | 1.4400 | -10.000% | 54 | 3,957 | -65.278% |
| 2026-09-10 | 1.7400 | 1.7400 | 1.6000 | 1.6000 | +8.844% | 61 | 3,964 | -68.750% |
| 2026-09-09 | 1.3900 | 1.5200 | 1.3600 | 1.4700 | -0.676% | 1,739 | 2,584 | -65.986% |
| 2026-09-08 | 1.5800 | 1.6000 | 1.4800 | 1.4800 | +6.475% | 289 | 2,631 | -66.216% |
| 2026-09-04 | 1.4100 | 1.4100 | 1.3600 | 1.3900 | +13.934% | 177 | 2,479 | -64.029% |
| 2026-09-03 | 1.4400 | 1.4400 | 1.2200 | 1.2200 | -26.061% | 121 | 2,499 | -59.016% |
| 2026-09-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -3.509% | 1 | 2,514 | -69.697% |
| 2026-09-01 | 1.5500 | 1.7100 | 1.5200 | 1.7100 | +22.143% | 138 | 2,481 | -70.760% |
| 2026-08-31 | 1.5600 | 1.5900 | 1.4000 | 1.4000 | -17.647% | 65 | 2,427 | -64.286% |
| 2026-08-28 | 1.5000 | 1.8000 | 1.4600 | 1.7000 | +14.865% | 247 | 2,365 | -70.588% |
| 2026-08-27 | 1.4800 | 1.5200 | 1.4100 | 1.4800 | -15.909% | 218 | 2,263 | -66.216% |
| 2026-08-26 | 1.8200 | 1.9500 | 1.7300 | 1.7600 | -3.825% | 78 | 2,228 | -71.591% |
| 2026-08-25 | 1.8100 | 1.9600 | 1.7900 | 1.8300 | -5.670% | 256 | 2,222 | -72.678% |
| 2026-08-24 | 1.8800 | 1.9500 | 1.6500 | 1.9400 | -8.491% | 434 | 1,922 | -74.227% |
| 2026-08-21 | 2.2000 | 2.2500 | 2.0600 | 2.1200 | -26.132% | 400 | 1,792 | -76.415% |
| 2026-08-20 | 3.0000 | 3.1500 | 2.8300 | 2.8700 | -25.065% | 465 | 1,821 | -82.578% |
| 2026-08-19 | 4.6500 | 4.6500 | 3.7500 | 3.8300 | -21.837% | 300 | 1,661 | -86.945% |
| 2026-08-17 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | -6.310% | 62 | 1,633 | -89.796% |
| 2026-08-12 | 5.1500 | 5.2300 | 5.1500 | 5.2300 | +3.564% | 9 | 1,632 | -90.440% |
| 2026-08-11 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +2.642% | 1 | 1,632 | -90.099% |
| 2026-08-10 | 4.9100 | 4.9200 | 4.9100 | 4.9200 | +1.443% | 20 | 1,652 | -89.837% |
| 2026-08-06 | 5.0500 | 5.0500 | 4.8500 | 4.8500 | -1.020% | 11 | 1,663 | -89.691% |
| 2026-08-05 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -4.854% | 21 | 1,642 | -89.796% |
| 2026-08-04 | 5.2300 | 5.2300 | 5.1500 | 5.1500 | -0.962% | 7 | 1,637 | -90.291% |
| 2026-08-03 | 5.4200 | 5.4200 | 5.2000 | 5.2000 | +4.000% | 2 | 1,636 | -90.385% |
| 2026-07-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 7 | 1,629 | -90.000% |
| 2026-07-24 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +8.163% | 4 | 1,632 | -90.566% |
| 2026-07-22 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +5.150% | 2 | 1,634 | -89.796% |
| 2026-07-21 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -7.723% | 13 | 1,633 | -89.270% |
| 2026-07-20 | 4.9000 | 5.0500 | 4.9000 | 5.0500 | -11.404% | 7 | 1,630 | -90.099% |
| 2026-07-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +8.987% | 1 | 1,631 | -91.228% |
| 2026-07-16 | 5.2800 | 5.3400 | 5.2300 | 5.2300 | +0.965% | 49 | 1,626 | -90.440% |
| 2026-07-15 | 5.1300 | 5.1800 | 5.0100 | 5.1800 | -3.717% | 69 | 1,626 | -90.347% |
| 2026-07-14 | 5.6200 | 5.6200 | 5.3500 | 5.3800 | -4.779% | 6 | 1,626 | -90.706% |
| 2026-07-10 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -1.739% | 19 | 1,607 | -91.150% |
| 2026-07-07 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -8.585% | 1 | 1,730 | -91.304% |
| 2026-07-06 | 6.6700 | 6.7000 | 6.2400 | 6.2900 | -6.119% | 314 | 1,440 | -92.051% |
| 2026-07-02 | 6.5500 | 6.7000 | 6.5500 | 6.7000 | -7.586% | 15 | 1,446 | -92.537% |
| 2026-07-01 | 7.2100 | 7.2500 | 7.2100 | 7.2500 | -7.051% | 110 | 1,527 | -93.103% |
| 2026-06-30 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +9.859% | 1 | 1,526 | -93.590% |
| 2026-06-29 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | -3.794% | 2 | 1,528 | -92.958% |
| 2026-06-26 | 7.8600 | 7.8600 | 7.3500 | 7.3800 | -4.404% | 23 | 1,527 | -93.225% |
| 2026-06-25 | 7.8000 | 7.8000 | 7.7000 | 7.7200 | +0.260% | 10 | 1,532 | -93.523% |
| 2026-06-24 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +20.690% | 5 | 1,537 | -93.506% |
| 2026-06-23 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +12.920% | 1 | 1,537 | -92.163% |
| 2026-06-22 | 5.4500 | 5.7400 | 5.4400 | 5.6500 | -12.539% | 38 | 1,538 | -91.150% |
| 2026-06-18 | 6.4400 | 6.4600 | 6.4400 | 6.4600 | +21.887% | 9 | 1,545 | -92.260% |
| 2026-06-17 | 5.5200 | 5.5200 | 5.2600 | 5.3000 | -0.935% | 42 | 1,542 | -90.566% |
| 2026-06-16 | 5.4200 | 5.4500 | 5.2900 | 5.3500 | +4.288% | 68 | 1,545 | -90.654% |
| 2026-06-15 | 5.2500 | 5.2700 | 5.0900 | 5.1300 | -16.585% | 53 | 1,545 | -90.253% |
| 2026-06-12 | 6.3300 | 6.3300 | 6.0100 | 6.1500 | -2.536% | 35 | 1,545 | -91.870% |
| 2026-06-11 | 6.8000 | 6.8900 | 6.3100 | 6.3100 | -9.599% | 54 | 1,548 | -92.076% |
| 2026-06-10 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -1.690% | 1 | 1,549 | -92.837% |
| 2026-06-09 | 7.2500 | 7.3000 | 7.1000 | 7.1000 | +8.067% | 125 | 1,585 | -92.958% |
| 2026-06-08 | 6.5500 | 6.5700 | 6.4400 | 6.5700 | -16.306% | 220 | 1,735 | -92.390% |
| 2026-06-05 | 7.2000 | 8.1000 | 7.2000 | 7.8500 | +17.164% | 485 | 1,980 | -93.631% |
| 2026-06-04 | 6.4100 | 6.7000 | 6.3300 | 6.7000 | +12.605% | 311 | 2,267 | -92.537% |
| 2026-06-03 | 5.5500 | 5.9800 | 5.5500 | 5.9500 | +9.174% | 81 | 2,323 | -91.597% |
| 2026-06-02 | 4.9000 | 5.4500 | 4.9000 | 5.4500 | +26.744% | 98 | 2,373 | -90.826% |
| 2026-06-01 | 4.2500 | 4.4500 | 4.2000 | 4.3000 | +11.688% | 80 | 2,334 | -88.372% |
| 2026-05-29 | 4.0300 | 4.0300 | 3.8500 | 3.8500 | -1.028% | 337 | 2,050 | -87.013% |
| 2026-05-28 | 4.0500 | 4.0500 | 3.8900 | 3.8900 | +5.995% | 22 | 2,041 | -87.147% |
| 2026-05-27 | 3.7000 | 3.7000 | 3.6500 | 3.6700 | +5.158% | 503 | 2,542 | -86.376% |
| 2026-05-26 | 3.6000 | 3.6000 | 3.2000 | 3.4900 | -3.056% | 48 | 2,494 | -85.673% |
| 2026-05-22 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | +4.956% | 81 | 2,419 | -86.111% |
| 2026-05-21 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -1.153% | 13 | 2,441 | -85.423% |
| 2026-05-20 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -6.216% | 30 | 2,456 | -85.591% |
| 2026-05-19 | 3.7000 | 3.7200 | 3.7000 | 3.7000 | 0.000% | 119 | 2,342 | -86.486% |
| 2026-05-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +10.119% | 2 | 2,344 | -86.486% |
| 2026-05-15 | 3.4300 | 3.4300 | 3.3600 | 3.3600 | +8.387% | 16 | 2,334 | -85.119% |
| 2026-05-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.012% | 1 | 2,333 | -83.871% |
| 2026-05-13 | 3.2800 | 3.4100 | 3.2800 | 3.3700 | +4.658% | 72 | 2,277 | -85.163% |
| 2026-05-12 | 3.2200 | 3.3300 | 3.2200 | 3.2200 | +0.625% | 37 | 2,241 | -84.472% |
| 2026-05-11 | 3.2800 | 3.2800 | 3.1900 | 3.2000 | -4.478% | 206 | 2,046 | -84.375% |
| 2026-05-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 63 | 1,983 | -85.075% |
| 2026-05-07 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | +3.030% | 64 | 1,924 | -85.294% |
| 2026-05-06 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | -1.493% | 7 | 1,917 | -84.848% |
| 2026-05-05 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | -2.899% | 29 | 1,890 | -85.075% |
| 2026-05-04 | 3.5100 | 3.5100 | 3.4500 | 3.4500 | -5.995% | 8 | 1,892 | -85.507% |
| 2026-05-01 | 3.7500 | 3.7500 | 3.6700 | 3.6700 | -9.383% | 37 | 1,860 | -86.376% |
| 2026-04-30 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.410% | 1 | 1,859 | -87.654% |
| 2026-04-29 | 4.0500 | 4.1500 | 4.0100 | 4.1500 | 0.000% | 15 | 1,862 | -87.952% |
| 2026-04-27 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +4.271% | 4 | 1,858 | -87.952% |
| 2026-04-24 | 4.0500 | 4.0500 | 3.9800 | 3.9800 | -1.241% | 31 | 1,827 | -87.437% |
| 2026-04-23 | 4.1000 | 4.1000 | 4.0300 | 4.0300 | +5.774% | 21 | 1,806 | -87.593% |
| 2026-04-22 | 4.0000 | 4.0000 | 3.8100 | 3.8100 | -13.409% | 66 | 1,806 | -86.877% |
| 2026-04-21 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | -1.124% | 40 | 1,829 | -88.636% |
| 2026-04-20 | 4.4300 | 4.4600 | 4.4300 | 4.4500 | +6.459% | 76 | 1,829 | -88.764% |
| 2026-04-17 | 4.4000 | 4.4000 | 4.1200 | 4.1800 | -14.694% | 85 | 1,905 | -88.038% |
| 2026-04-14 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -6.667% | 1 | 1,871 | -89.796% |
| 2026-04-10 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | -3.670% | 24 | 1,870 | -90.476% |
| 2026-04-09 | 5.7000 | 5.7000 | 5.4300 | 5.4500 | -4.887% | 101 | 1,846 | -90.826% |
| 2026-04-08 | 5.8000 | 5.8000 | 5.7300 | 5.7300 | -22.984% | 81 | 1,819 | -91.274% |
| 2026-04-02 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +6.438% | 5 | 1,734 | -93.280% |
| 2026-03-31 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -1.826% | 1 | 1,734 | -92.847% |
| 2026-03-30 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -7.292% | 3 | 1,733 | -92.978% |
| 2026-03-27 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +10.504% | 2 | 1,733 | -93.490% |
| 2026-03-26 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +2.963% | 170 | 1,735 | -92.806% |
| 2026-03-24 | 6.6500 | 6.7500 | 6.6500 | 6.7500 | +5.469% | 60 | 1,565 | -92.593% |
| 2026-03-23 | 6.6000 | 6.6000 | 6.3500 | 6.4000 | -5.185% | 62 | 1,567 | -92.188% |
| 2026-03-20 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | +0.446% | 130 | 1,471 | -92.593% |
| 2026-03-19 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +6.667% | 2 | 1,341 | -92.560% |
| 2026-03-18 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | +11.307% | 14 | 1,341 | -92.063% |
| 2026-03-17 | 5.9000 | 5.9000 | 5.6600 | 5.6600 | -3.248% | 4 | 1,337 | -91.166% |
| 2026-03-16 | 5.8500 | 6.0000 | 5.8300 | 5.8500 | -5.186% | 54 | 1,333 | -91.453% |
| 2026-03-13 | 6.0000 | 6.2900 | 6.0000 | 6.1700 | -9.265% | 11 | 1,284 | -91.896% |
| 2026-03-11 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.817% | 2 | 1,387 | -92.647% |
| 2026-03-10 | 6.7000 | 6.8500 | 6.5500 | 6.5500 | -5.755% | 6 | 1,385 | -92.366% |
| 2026-03-09 | 7.1500 | 7.2500 | 6.9500 | 6.9500 | -5.699% | 652 | 1,384 | -92.806% |
| 2026-03-06 | 7.2200 | 7.3800 | 7.0500 | 7.3700 | +14.264% | 750 | 1,059 | -93.216% |
| 2026-03-05 | 6.2800 | 6.5500 | 6.2300 | 6.4500 | +5.392% | 1,523 | 1,356 | -92.248% |
| 2026-03-04 | 6.1500 | 6.1500 | 5.9700 | 6.1200 | -19.261% | 17 | 19 | -91.830% |
| 2026-03-03 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 0.000% | 2 | 2 | -93.404% |