IBIT261130P00043000
IBIT Nov 30 2026 43.00 Put
optionOPRA
EODOct 16, 2026
1.10USD+11.111%(+0.11)157Vol4,040OI
IBIT261130P00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.0300 | 1.2200 | 0.9400 | 1.1000 | +11.111% | 157 | 3,937 | 0.000% |
| 2026-10-15 | 1.3500 | 1.4500 | 0.9900 | 0.9900 | -13.913% | 142 | 3,968 | +11.111% |
| 2026-10-14 | 1.0300 | 1.1800 | 1.0300 | 1.1500 | +18.557% | 25 | 3,970 | -4.348% |
| 2026-10-13 | 0.9400 | 0.9700 | 0.9200 | 0.9700 | -2.020% | 6 | 3,968 | +13.402% |
| 2026-10-12 | 0.9900 | 1.0400 | 0.9900 | 0.9900 | -9.174% | 6 | 3,969 | +11.111% |
| 2026-10-09 | 1.1100 | 1.1300 | 1.0500 | 1.0900 | -13.492% | 79 | 3,906 | +0.917% |
| 2026-10-08 | 1.2400 | 1.4400 | 1.1300 | 1.2600 | +24.752% | 73 | 3,864 | -12.698% |
| 2026-10-07 | 0.9900 | 1.1000 | 0.9700 | 1.0100 | +26.250% | 153 | 3,861 | +8.911% |
| 2026-10-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 1 | 3,860 | +37.500% |
| 2026-10-05 | 0.7800 | 0.8400 | 0.7800 | 0.8200 | -15.464% | 83 | 3,921 | +34.146% |
| 2026-10-02 | 0.7700 | 0.9900 | 0.7700 | 0.9700 | -2.020% | 166 | 3,923 | +13.402% |
| 2026-10-01 | 1.0800 | 1.0800 | 0.9600 | 0.9900 | -2.941% | 124 | 3,974 | +11.111% |
| 2026-09-30 | 1.1100 | 1.1100 | 1.0200 | 1.0200 | -18.400% | 298 | 4,230 | +7.843% |
| 2026-09-29 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 50 | 4,180 | -12.000% |
| 2026-09-28 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 0.000% | 161 | 4,295 | -12.698% |
| 2026-09-25 | 1.2200 | 1.2600 | 1.1900 | 1.2600 | +5.882% | 164 | 4,220 | -12.698% |
| 2026-09-24 | 1.2700 | 1.2900 | 1.1900 | 1.1900 | -4.800% | 298 | 4,989 | -7.563% |
| 2026-09-23 | 1.1300 | 1.2600 | 1.0800 | 1.2500 | +15.741% | 928 | 4,980 | -12.000% |
| 2026-09-22 | 1.1500 | 1.1600 | 1.0800 | 1.0800 | -2.703% | 160 | 4,952 | +1.852% |
| 2026-09-21 | 1.2300 | 1.2400 | 1.1100 | 1.1100 | -36.571% | 925 | 5,257 | -0.901% |
| 2026-09-18 | 2.1700 | 2.1700 | 1.7100 | 1.7500 | -29.719% | 74 | 5,245 | -37.143% |
| 2026-09-17 | 2.6000 | 2.6300 | 2.4800 | 2.4900 | -13.542% | 35 | 5,233 | -55.823% |
| 2026-09-16 | 3.0000 | 3.1000 | 2.8500 | 2.8800 | -0.690% | 8,457 | 1,045 | -61.806% |
| 2026-09-15 | 2.8900 | 3.0000 | 2.8800 | 2.9000 | +28.889% | 42 | 1,025 | -62.069% |
| 2026-09-14 | 2.3100 | 2.3300 | 2.2200 | 2.2500 | -3.433% | 7 | 1,021 | -51.111% |
| 2026-09-11 | 2.6000 | 2.6000 | 2.3300 | 2.3300 | -17.376% | 641 | 604 | -52.790% |
| 2026-09-10 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +10.156% | 10 | 594 | -60.993% |
| 2026-09-08 | 2.6300 | 2.7200 | 2.5600 | 2.5600 | +8.475% | 11 | 599 | -57.031% |
| 2026-09-04 | 2.4300 | 2.4900 | 2.3600 | 2.3600 | +12.381% | 34 | 565 | -53.390% |
| 2026-09-03 | 2.2000 | 2.2100 | 2.1000 | 2.1000 | -22.509% | 7 | 558 | -47.619% |
| 2026-09-02 | 2.8000 | 2.8100 | 2.7100 | 2.7100 | -8.136% | 248 | 486 | -59.410% |
| 2026-09-01 | 2.6200 | 2.9500 | 2.6000 | 2.9500 | +21.399% | 26 | 487 | -62.712% |
| 2026-08-31 | 2.8700 | 2.8700 | 2.4300 | 2.4300 | -15.035% | 13 | 480 | -54.733% |
| 2026-08-28 | 2.5000 | 2.9300 | 2.5000 | 2.8600 | +14.400% | 295 | 248 | -61.538% |
| 2026-08-27 | 2.5900 | 2.5900 | 2.4500 | 2.5000 | -19.355% | 196 | 293 | -56.000% |
| 2026-08-26 | 2.9900 | 3.1000 | 2.9900 | 3.1000 | +4.377% | 191 | 126 | -64.516% |
| 2026-08-25 | 2.9100 | 3.0000 | 2.9100 | 2.9700 | -4.194% | 40 | 125 | -62.963% |
| 2026-08-24 | 3.0500 | 3.1000 | 2.9400 | 3.1000 | -11.429% | 23 | 136 | -64.516% |
| 2026-08-21 | 3.4500 | 3.5000 | 3.3400 | 3.5000 | -26.316% | 99 | 51 | -68.571% |
| 2026-08-20 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -33.752% | 3 | 49 | -76.842% |
| 2026-08-17 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -5.534% | 1 | 50 | -84.658% |
| 2026-07-28 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -1.429% | 1 | 51 | -85.507% |
| 2026-07-10 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -12.500% | 23 | 46 | -85.714% |
| 2026-07-08 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +12.102% | 5 | 51 | -87.500% |
| 2026-07-07 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -12.584% | 1 | 51 | -85.987% |
| 2026-07-02 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -11.440% | 6 | 51 | -87.751% |
| 2026-06-26 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +22.909% | 3 | 51 | -89.152% |
| 2026-06-12 | 8.1600 | 8.2500 | 8.1600 | 8.2500 | -18.478% | 23 | 35 | -86.667% |
| 2026-06-05 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +20.476% | 1 | 35 | -89.130% |
| 2026-06-04 | 8.4500 | 8.5000 | 8.4000 | 8.4000 | +43.101% | 7 | 33 | -86.905% |
| 2026-06-01 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +10.338% | 6 | 28 | -81.261% |
| 2026-05-28 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +9.691% | 1 | 27 | -79.323% |
| 2026-05-26 | 4.4200 | 4.8500 | 4.4200 | 4.8500 | -0.411% | 20 | 25 | -77.320% |
| 2026-05-22 | 4.8300 | 4.8700 | 4.8300 | 4.8700 | -4.134% | 9 | 19 | -77.413% |
| 2026-05-18 | 5.1000 | 5.1000 | 5.0600 | 5.0800 | +11.648% | 11 | 12 | -78.346% |
| 2026-05-15 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +4.358% | 5 | 7 | -75.824% |
| 2026-05-12 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -2.895% | 1 | 8 | -74.771% |
| 2026-05-08 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +4.419% | 1 | 9 | -75.501% |
| 2026-05-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.715% | 1 | 8 | -74.419% |
| 2026-05-05 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -9.611% | 2 | 9 | -75.113% |
| 2026-05-01 | 4.9100 | 4.9100 | 4.8900 | 4.8900 | -10.275% | 2 | 7 | -77.505% |
| 2026-04-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -1.802% | 2 | 7 | -79.817% |
| 2026-04-28 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +6.731% | 1 | 6 | -80.180% |
| 2026-04-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 1 | 5 | -78.846% |
| 2026-04-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -4.851% | 1 | 5 | -78.431% |
| 2026-04-17 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -24.930% | 1 | 5 | -79.478% |
| 2026-03-17 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -0.140% | 1 | 4 | -84.594% |
| 2026-03-16 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -4.667% | 1 | 3 | -84.615% |
| 2026-03-04 | 7.9000 | 7.9000 | 7.5000 | 7.5000 | 0.000% | 4 | 4 | -85.333% |