IBIT261130P00044000
IBIT Nov 30 2026 44.00 Put
optionOPRA
EODOct 16, 2026
1.40USD+5.263%(+0.07)7,678Vol9,082OI
IBIT261130P00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.2700 | 1.5300 | 1.2700 | 1.4000 | +5.263% | 7,678 | 2,183 | 0.000% |
| 2026-10-15 | 1.6900 | 1.7500 | 1.3000 | 1.3300 | -9.524% | 809 | 2,659 | +5.263% |
| 2026-10-14 | 1.2600 | 1.5000 | 1.2500 | 1.4700 | +23.529% | 1,422 | 2,259 | -4.762% |
| 2026-10-13 | 1.1700 | 1.2300 | 1.1700 | 1.1900 | -10.526% | 493 | 1,684 | +17.647% |
| 2026-10-12 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 0.000% | 2 | 1,683 | +5.263% |
| 2026-10-09 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -16.352% | 46 | 1,667 | +5.263% |
| 2026-10-08 | 1.5100 | 1.7900 | 1.5100 | 1.5900 | +21.374% | 66 | 1,631 | -11.950% |
| 2026-10-07 | 1.3200 | 1.4000 | 1.2700 | 1.3100 | +29.703% | 187 | 1,615 | +6.870% |
| 2026-10-06 | 0.9500 | 1.0100 | 0.9100 | 1.0100 | 0.000% | 13 | 1,608 | +38.614% |
| 2026-10-05 | 1.0200 | 1.0900 | 0.9300 | 1.0100 | -17.213% | 39 | 1,606 | +38.614% |
| 2026-10-02 | 1.0000 | 1.2700 | 0.9600 | 1.2200 | +0.826% | 163 | 1,508 | +14.754% |
| 2026-10-01 | 1.3500 | 1.3600 | 1.2100 | 1.2100 | -5.469% | 63 | 1,477 | +15.702% |
| 2026-09-30 | 1.2900 | 1.3500 | 1.2800 | 1.2800 | -15.232% | 653 | 1,014 | +9.375% |
| 2026-09-29 | 1.4100 | 1.5100 | 1.4100 | 1.5100 | +1.342% | 9 | 1,017 | -7.285% |
| 2026-09-28 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -0.667% | 1 | 1,017 | -6.040% |
| 2026-09-24 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | -1.961% | 3 | 1,017 | -6.667% |
| 2026-09-23 | 1.4000 | 1.5300 | 1.3500 | 1.5300 | +15.909% | 7 | 1,017 | -8.497% |
| 2026-09-22 | 1.3800 | 1.4000 | 1.3200 | 1.3200 | -1.493% | 33 | 995 | +6.061% |
| 2026-09-21 | 1.4600 | 1.5000 | 1.3400 | 1.3400 | -35.577% | 93 | 975 | +4.478% |
| 2026-09-18 | 2.4700 | 2.5100 | 2.0800 | 2.0800 | -32.903% | 75 | 951 | -32.692% |
| 2026-09-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.344% | 1 | 968 | -54.839% |
| 2026-09-16 | 3.4200 | 3.6500 | 3.3100 | 3.3100 | -5.429% | 66 | 968 | -57.704% |
| 2026-09-15 | 3.4000 | 3.6500 | 3.4000 | 3.5000 | +29.630% | 51 | 939 | -60.000% |
| 2026-09-14 | 2.9600 | 2.9600 | 2.7000 | 2.7000 | -2.527% | 16 | 931 | -48.148% |
| 2026-09-11 | 2.9000 | 2.9000 | 2.7700 | 2.7700 | -13.438% | 16 | 930 | -49.458% |
| 2026-09-10 | 3.3200 | 3.3200 | 3.2000 | 3.2000 | +7.023% | 891 | 1,184 | -56.250% |
| 2026-09-09 | 2.9400 | 2.9900 | 2.8700 | 2.9900 | -3.236% | 75 | 1,196 | -53.177% |
| 2026-09-08 | 3.1000 | 3.1500 | 3.0200 | 3.0900 | +9.187% | 901 | 406 | -54.693% |
| 2026-09-04 | 2.8700 | 2.9500 | 2.8300 | 2.8300 | +12.302% | 7 | 405 | -50.530% |
| 2026-09-03 | 2.9300 | 2.9300 | 2.5200 | 2.5200 | -22.936% | 38 | 381 | -44.444% |
| 2026-09-02 | 3.4300 | 3.4300 | 3.1800 | 3.2700 | -2.388% | 21 | 382 | -57.187% |
| 2026-09-01 | 3.0500 | 3.4800 | 3.0500 | 3.3500 | +15.917% | 62 | 386 | -58.209% |
| 2026-08-31 | 3.2300 | 3.2300 | 2.8900 | 2.8900 | -13.731% | 23 | 369 | -51.557% |
| 2026-08-28 | 3.0000 | 3.4000 | 3.0000 | 3.3500 | +14.334% | 336 | 173 | -58.209% |
| 2026-08-27 | 2.9000 | 2.9300 | 2.8300 | 2.9300 | -13.824% | 7 | 174 | -52.218% |
| 2026-08-26 | 3.5500 | 3.5500 | 3.3000 | 3.4000 | -2.017% | 72 | 147 | -58.824% |
| 2026-08-25 | 3.5400 | 3.5500 | 3.3600 | 3.4700 | -2.254% | 84 | 102 | -59.654% |
| 2026-08-24 | 3.5500 | 3.5500 | 3.4500 | 3.5500 | -8.974% | 10 | 92 | -60.563% |
| 2026-08-21 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | -27.778% | 8 | 91 | -64.103% |
| 2026-08-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -34.861% | 3 | 89 | -74.074% |
| 2026-08-11 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +12.027% | 5 | 84 | -83.112% |
| 2026-07-21 | 7.3700 | 7.4000 | 7.3700 | 7.4000 | -23.711% | 29 | 66 | -81.081% |
| 2026-07-02 | 9.5700 | 9.7000 | 9.5700 | 9.7000 | -6.099% | 8 | 74 | -85.567% |
| 2026-06-29 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +12.283% | 1 | 74 | -86.447% |
| 2026-06-04 | 9.1500 | 9.2000 | 9.1500 | 9.2000 | +16.456% | 6 | 71 | -84.783% |
| 2026-06-02 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +25.397% | 1 | 71 | -82.278% |
| 2026-06-01 | 6.6000 | 6.6000 | 6.3000 | 6.3000 | +5.000% | 37 | 73 | -77.778% |
| 2026-05-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +7.720% | 3 | 73 | -76.667% |
| 2026-05-27 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +6.095% | 5 | 71 | -74.865% |
| 2026-05-20 | 5.3300 | 5.3300 | 5.2500 | 5.2500 | -3.670% | 47 | 64 | -73.333% |
| 2026-05-19 | 5.5600 | 5.5600 | 5.4500 | 5.4500 | +19.780% | 33 | 38 | -74.312% |
| 2026-05-14 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -7.708% | 2 | 38 | -69.231% |
| 2026-05-08 | 4.9000 | 4.9300 | 4.9000 | 4.9300 | +3.789% | 3 | 36 | -71.602% |
| 2026-05-06 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.042% | 1 | 37 | -70.526% |
| 2026-05-05 | 4.7600 | 4.8700 | 4.7600 | 4.8000 | -3.030% | 6 | 35 | -70.833% |
| 2026-05-04 | 5.2500 | 5.2500 | 4.9500 | 4.9500 | -6.604% | 7 | 32 | -71.717% |
| 2026-05-01 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -4.505% | 3 | 29 | -73.585% |
| 2026-04-22 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.932% | 28 | 29 | -74.775% |
| 2026-04-17 | 6.3000 | 6.3000 | 5.9000 | 5.9000 | 0.000% | 3 | 3 | -76.271% |