IBIT261130P00042000
IBIT Nov 30 2026 42.00 Put
optionOPRA
EODOct 16, 2026
0.88USD+7.317%(+0.06)405Vol2,088OI
IBIT261130P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.8000 | 0.9800 | 0.7700 | 0.8800 | +7.317% | 405 | 1,985 | 0.000% |
| 2026-10-15 | 1.0800 | 1.0800 | 0.8200 | 0.8200 | -10.870% | 69 | 1,981 | +7.317% |
| 2026-10-14 | 0.7800 | 0.9300 | 0.7800 | 0.9200 | +21.053% | 1,796 | 1,947 | -4.348% |
| 2026-10-13 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | -7.317% | 9 | 1,944 | +15.789% |
| 2026-10-12 | 0.7800 | 0.8500 | 0.7700 | 0.8200 | 0.000% | 71 | 1,960 | +7.317% |
| 2026-10-09 | 0.8900 | 0.8900 | 0.8200 | 0.8200 | -18.000% | 16 | 1,979 | +7.317% |
| 2026-10-08 | 0.9800 | 1.1600 | 0.8900 | 1.0000 | +25.000% | 176 | 1,928 | -12.000% |
| 2026-10-07 | 0.8300 | 0.8600 | 0.7900 | 0.8000 | +25.000% | 109 | 1,959 | +10.000% |
| 2026-10-06 | 0.6100 | 0.6400 | 0.5800 | 0.6400 | 0.000% | 41 | 1,934 | +37.500% |
| 2026-10-05 | 0.6300 | 0.6800 | 0.6300 | 0.6400 | -16.883% | 33 | 1,903 | +37.500% |
| 2026-10-02 | 0.6400 | 0.7700 | 0.6300 | 0.7700 | -1.282% | 120 | 1,855 | +14.286% |
| 2026-10-01 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | -8.235% | 20 | 1,848 | +12.821% |
| 2026-09-30 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | -13.265% | 116 | 1,767 | +3.529% |
| 2026-09-29 | 0.9000 | 1.0100 | 0.9000 | 0.9800 | -2.000% | 46 | 1,766 | -10.204% |
| 2026-09-28 | 1.0000 | 1.0600 | 0.9900 | 1.0000 | +1.010% | 7 | 1,766 | -12.000% |
| 2026-09-25 | 0.9900 | 1.0500 | 0.9700 | 0.9900 | -1.000% | 112 | 1,771 | -11.111% |
| 2026-09-24 | 0.9800 | 1.0700 | 0.9700 | 1.0000 | -0.990% | 8 | 1,765 | -12.000% |
| 2026-09-23 | 0.8800 | 1.0600 | 0.8800 | 1.0100 | +12.222% | 118 | 1,752 | -12.871% |
| 2026-09-22 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.000% | 9 | 1,748 | -2.222% |
| 2026-09-21 | 1.0300 | 1.0400 | 0.8900 | 0.9000 | -40.000% | 635 | 1,731 | -2.222% |
| 2026-09-18 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | -27.885% | 89 | 1,742 | -41.333% |
| 2026-09-17 | 2.1700 | 2.1700 | 2.0500 | 2.0800 | -16.466% | 14 | 1,763 | -57.692% |
| 2026-09-16 | 2.4400 | 2.4900 | 2.3000 | 2.4900 | -9.783% | 331 | 1,709 | -64.659% |
| 2026-09-15 | 2.2700 | 2.7600 | 2.2700 | 2.7600 | +47.594% | 8 | 1,711 | -68.116% |
| 2026-09-14 | 1.9200 | 1.9200 | 1.8400 | 1.8700 | -12.617% | 954 | 1,161 | -52.941% |
| 2026-09-11 | 1.9500 | 2.1400 | 1.9500 | 2.1400 | -6.550% | 1,110 | 1,150 | -58.879% |
| 2026-09-10 | 2.3400 | 2.3400 | 2.2900 | 2.2900 | +6.019% | 70 | 1,100 | -61.572% |
| 2026-09-08 | 2.3100 | 2.3100 | 2.1600 | 2.1600 | +6.931% | 3 | 1,137 | -59.259% |
| 2026-09-04 | 2.0200 | 2.0900 | 2.0200 | 2.0200 | +8.602% | 201 | 1,039 | -56.436% |
| 2026-09-03 | 2.0800 | 2.0800 | 1.8600 | 1.8600 | -22.500% | 81 | 979 | -52.688% |
| 2026-09-02 | 2.3400 | 2.4000 | 2.3000 | 2.4000 | -5.882% | 881 | 233 | -63.333% |
| 2026-09-01 | 2.2300 | 2.5500 | 2.2300 | 2.5500 | +24.390% | 68 | 251 | -65.490% |
| 2026-08-31 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -15.638% | 5 | 256 | -57.073% |
| 2026-08-28 | 2.1300 | 2.5300 | 2.1300 | 2.4300 | +9.459% | 103 | 236 | -63.786% |
| 2026-08-27 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -10.121% | 2 | 236 | -60.360% |
| 2026-08-26 | 2.5700 | 2.6400 | 2.4400 | 2.4700 | -3.891% | 4 | 243 | -64.372% |
| 2026-08-25 | 2.6700 | 2.7100 | 2.5700 | 2.5700 | -1.908% | 29 | 214 | -65.759% |
| 2026-08-24 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | -9.655% | 11 | 213 | -66.412% |
| 2026-08-21 | 3.0300 | 3.1100 | 2.8500 | 2.9000 | -25.641% | 74 | 202 | -69.655% |
| 2026-08-20 | 4.1500 | 4.1500 | 3.8400 | 3.9000 | -23.228% | 140 | 91 | -77.436% |
| 2026-08-19 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -24.179% | 4 | 93 | -82.677% |
| 2026-07-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +4.361% | 1 | 94 | -86.866% |
| 2026-07-15 | 6.6000 | 6.6000 | 6.4100 | 6.4200 | -15.748% | 7 | 94 | -86.293% |
| 2026-07-07 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -5.224% | 3 | 91 | -88.451% |
| 2026-07-06 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +0.878% | 3 | 91 | -89.055% |
| 2026-07-02 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -12.418% | 6 | 91 | -88.959% |
| 2026-07-01 | 9.2600 | 9.2600 | 9.1000 | 9.1000 | -3.088% | 3 | 93 | -90.330% |
| 2026-06-30 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +4.799% | 1 | 94 | -90.628% |
| 2026-06-26 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -0.994% | 1 | 95 | -90.179% |
| 2026-06-25 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +1.685% | 3 | 92 | -90.276% |
| 2026-06-24 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +34.848% | 1 | 93 | -90.112% |
| 2026-06-17 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -14.508% | 5 | 94 | -86.667% |
| 2026-06-08 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -14.696% | 3 | 94 | -88.601% |
| 2026-06-05 | 9.2400 | 9.2400 | 9.0500 | 9.0500 | +16.026% | 32 | 66 | -90.276% |
| 2026-06-04 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +11.429% | 1 | 66 | -88.718% |
| 2026-06-03 | 6.7700 | 7.0000 | 6.7700 | 7.0000 | +4.790% | 12 | 64 | -87.429% |
| 2026-06-02 | 6.2000 | 6.7000 | 6.1500 | 6.6800 | +41.226% | 34 | 69 | -86.826% |
| 2026-05-29 | 4.9000 | 4.9000 | 4.7000 | 4.7300 | -5.210% | 6 | 68 | -81.395% |
| 2026-05-28 | 4.9000 | 5.0300 | 4.9000 | 4.9900 | +9.670% | 12 | 62 | -82.365% |
| 2026-05-27 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +3.409% | 4 | 60 | -80.659% |
| 2026-05-26 | 3.9500 | 4.4000 | 3.9500 | 4.4000 | -2.870% | 12 | 56 | -80.000% |
| 2026-05-18 | 4.6200 | 4.6200 | 4.5300 | 4.5300 | +10.488% | 9 | 50 | -80.574% |
| 2026-05-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +9.333% | 8 | 42 | -78.537% |
| 2026-05-14 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -2.597% | 4 | 42 | -76.533% |
| 2026-05-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.023% | 1 | 41 | -77.143% |
| 2026-05-06 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | -1.489% | 10 | 39 | -77.834% |
| 2026-05-05 | 4.0000 | 4.0300 | 4.0000 | 4.0300 | -9.641% | 15 | 39 | -78.164% |
| 2026-05-01 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -7.851% | 2 | 39 | -80.269% |
| 2026-04-30 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +4.762% | 2 | 40 | -81.818% |
| 2026-04-22 | 4.5600 | 4.7500 | 4.5000 | 4.6200 | -13.483% | 7 | 40 | -80.952% |
| 2026-04-20 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -9.492% | 2 | 37 | -83.521% |
| 2026-04-16 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +2.967% | 1 | 35 | -85.085% |
| 2026-04-15 | 5.7900 | 5.8000 | 5.7300 | 5.7300 | -29.259% | 10 | 35 | -84.642% |
| 2026-04-01 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.220% | 1 | 28 | -89.136% |
| 2026-03-31 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +22.206% | 1 | 27 | -89.268% |
| 2026-03-17 | 6.7300 | 6.7300 | 6.7100 | 6.7100 | -1.324% | 5 | 26 | -86.885% |
| 2026-03-16 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.857% | 2 | 23 | -87.059% |
| 2026-03-04 | 7.1300 | 7.1300 | 7.0000 | 7.0000 | 0.000% | 21 | 21 | -87.429% |