IBIT261130P00041000
IBIT Nov 30 2026 41.00 Put
optionOPRA
EODOct 16, 2026
0.70USD+9.375%(+0.06)1,058Vol1,935OI
IBIT261130P00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.5600 | 0.7500 | 0.5600 | 0.7000 | +9.375% | 1,058 | 1,221 | 0.000% |
| 2026-10-15 | 0.8500 | 0.8500 | 0.6400 | 0.6400 | -12.329% | 56 | 1,329 | +9.375% |
| 2026-10-14 | 0.6000 | 0.7300 | 0.6000 | 0.7300 | +28.070% | 241 | 1,341 | -4.110% |
| 2026-10-13 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -16.176% | 109 | 1,409 | +22.807% |
| 2026-10-09 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | -12.821% | 8 | 1,409 | +2.941% |
| 2026-10-08 | 0.7300 | 0.8500 | 0.7300 | 0.7800 | +21.875% | 169 | 1,505 | -10.256% |
| 2026-10-07 | 0.6600 | 0.6700 | 0.6200 | 0.6400 | +25.490% | 42 | 1,479 | +9.375% |
| 2026-10-06 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -3.774% | 7 | 1,485 | +37.255% |
| 2026-10-05 | 0.5200 | 0.5600 | 0.4800 | 0.5300 | -15.873% | 73 | 1,470 | +32.075% |
| 2026-10-02 | 0.5100 | 0.6300 | 0.5100 | 0.6300 | 0.000% | 138 | 1,515 | +11.111% |
| 2026-10-01 | 0.6900 | 0.6900 | 0.6300 | 0.6300 | -3.077% | 52 | 1,532 | +11.111% |
| 2026-09-30 | 0.6700 | 0.7200 | 0.6400 | 0.6500 | -16.667% | 85 | 1,492 | +7.692% |
| 2026-09-28 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | -2.500% | 74 | 1,493 | -10.256% |
| 2026-09-25 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 1,493 | -12.500% |
| 2026-09-23 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | +12.676% | 20 | 1,666 | -12.500% |
| 2026-09-22 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | -7.792% | 34 | 1,666 | -1.408% |
| 2026-09-21 | 0.8000 | 0.8300 | 0.7600 | 0.7700 | -33.043% | 144 | 1,673 | -9.091% |
| 2026-09-18 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | -33.140% | 254 | 1,431 | -39.130% |
| 2026-09-17 | 1.7400 | 1.8300 | 1.7200 | 1.7200 | -18.095% | 3 | 1,434 | -59.302% |
| 2026-09-16 | 2.0400 | 2.1000 | 1.9000 | 2.1000 | +3.448% | 549 | 2,439 | -66.667% |
| 2026-09-15 | 2.1200 | 2.2500 | 2.0300 | 2.0300 | +32.680% | 951 | 2,633 | -65.517% |
| 2026-09-14 | 1.6300 | 1.6300 | 1.5300 | 1.5300 | -17.742% | 18 | 2,633 | -54.248% |
| 2026-09-11 | 1.6300 | 1.8600 | 1.6100 | 1.8600 | +7.514% | 1,036 | 3,021 | -62.366% |
| 2026-09-09 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -5.464% | 13 | 3,034 | -59.538% |
| 2026-09-08 | 1.8200 | 1.8300 | 1.8000 | 1.8300 | +10.241% | 17 | 3,022 | -61.749% |
| 2026-09-04 | 1.7100 | 1.7300 | 1.6400 | 1.6600 | -13.089% | 1,770 | 1,298 | -57.831% |
| 2026-09-02 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -6.829% | 1,005 | 611 | -63.351% |
| 2026-09-01 | 1.8600 | 2.0500 | 1.8600 | 2.0500 | +7.330% | 6 | 610 | -65.854% |
| 2026-08-31 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +1.058% | 1 | 611 | -63.351% |
| 2026-08-28 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +2.717% | 1 | 612 | -62.963% |
| 2026-08-27 | 1.7500 | 1.8400 | 1.7200 | 1.8400 | -14.019% | 55 | 561 | -61.957% |
| 2026-08-26 | 2.2800 | 2.2800 | 2.1400 | 2.1400 | -1.382% | 7 | 555 | -67.290% |
| 2026-08-25 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -1.364% | 1 | 556 | -67.742% |
| 2026-08-24 | 2.3100 | 2.3100 | 2.2000 | 2.2000 | -10.569% | 2 | 555 | -68.182% |
| 2026-08-21 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | -27.647% | 200 | 594 | -71.545% |
| 2026-08-20 | 3.6000 | 3.6000 | 3.3000 | 3.4000 | -36.685% | 639 | 91 | -79.412% |
| 2026-08-19 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -10.201% | 4 | 87 | -86.965% |
| 2026-08-12 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +4.000% | 3 | 84 | -88.294% |
| 2026-08-10 | 5.6400 | 5.7500 | 5.6400 | 5.7500 | -15.689% | 3 | 83 | -87.826% |
| 2026-07-07 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -5.931% | 7 | 83 | -89.736% |
| 2026-07-02 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -15.796% | 3 | 86 | -90.345% |
| 2026-06-30 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | +0.233% | 1 | 87 | -91.870% |
| 2026-06-25 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | +2.874% | 2 | 87 | -91.851% |
| 2026-06-24 | 8.3700 | 8.3700 | 8.3500 | 8.3500 | +35.113% | 3 | 87 | -91.617% |
| 2026-06-22 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +3.866% | 1 | 86 | -88.673% |
| 2026-06-17 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -1.163% | 35 | 51 | -88.235% |
| 2026-06-16 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -16.505% | 8 | 51 | -88.372% |
| 2026-06-08 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -15.673% | 3 | 48 | -90.291% |
| 2026-06-05 | 8.4900 | 8.5500 | 8.4900 | 8.5500 | +16.644% | 25 | 50 | -91.813% |
| 2026-06-04 | 6.9500 | 7.3300 | 6.9500 | 7.3300 | +12.769% | 11 | 61 | -90.450% |
| 2026-06-03 | 6.1500 | 6.5000 | 6.1300 | 6.5000 | +9.244% | 7 | 61 | -89.231% |
| 2026-06-02 | 5.3700 | 5.9500 | 5.3700 | 5.9500 | +23.701% | 6 | 59 | -88.235% |
| 2026-06-01 | 4.8500 | 4.8500 | 4.7800 | 4.8100 | +23.650% | 14 | 58 | -85.447% |
| 2026-05-26 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +0.517% | 4 | 54 | -82.005% |
| 2026-05-21 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +4.313% | 1 | 54 | -81.912% |
| 2026-05-13 | 3.7500 | 3.7500 | 3.7100 | 3.7100 | +6.000% | 2 | 55 | -81.132% |
| 2026-05-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.667% | 1 | 54 | -80.000% |
| 2026-05-07 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | +2.459% | 10 | 45 | -81.333% |
| 2026-05-05 | 3.6300 | 3.6700 | 3.6300 | 3.6600 | -9.630% | 7 | 50 | -80.874% |
| 2026-05-01 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | -12.527% | 4 | 47 | -82.716% |
| 2026-04-29 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +7.674% | 2 | 48 | -84.881% |
| 2026-04-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 1 | 48 | -83.721% |
| 2026-04-23 | 4.3300 | 4.3300 | 4.3000 | 4.3000 | +2.381% | 3 | 45 | -83.721% |
| 2026-04-22 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -12.500% | 3 | 45 | -83.333% |
| 2026-04-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -8.046% | 1 | 42 | -85.417% |
| 2026-04-16 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -11.073% | 1 | 42 | -86.590% |
| 2026-04-13 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -22.457% | 23 | 42 | -88.075% |
| 2026-03-26 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +9.551% | 1 | 17 | -90.753% |
| 2026-03-23 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +9.683% | 1 | 17 | -89.870% |
| 2026-03-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.817% | 1 | 17 | -88.889% |
| 2026-03-13 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -0.456% | 15 | 16 | -89.313% |
| 2026-03-04 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 0.000% | 1 | 1 | -89.362% |