IBIT261130P00045000
IBIT Nov 30 2026 45.00 Put
optionOPRA
EODOct 16, 2026
1.96USD+17.365%(+0.29)61Vol1,405OI
IBIT261130P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.6300 | 1.9600 | 1.6300 | 1.9600 | +17.365% | 61 | 1,358 | 0.000% |
| 2026-10-15 | 2.2000 | 2.2000 | 1.6500 | 1.6700 | -8.743% | 711 | 1,690 | +17.365% |
| 2026-10-14 | 1.5800 | 1.8700 | 1.5400 | 1.8300 | +21.192% | 1,289 | 1,469 | +7.104% |
| 2026-10-13 | 1.5200 | 1.5600 | 1.4700 | 1.5100 | -7.362% | 143 | 1,380 | +29.801% |
| 2026-10-12 | 1.5800 | 1.6800 | 1.5800 | 1.6300 | -4.118% | 211 | 1,380 | +20.245% |
| 2026-10-09 | 1.7500 | 1.7500 | 1.6400 | 1.7000 | -12.821% | 48 | 1,346 | +15.294% |
| 2026-10-08 | 1.8400 | 2.2700 | 1.7800 | 1.9500 | +19.632% | 422 | 1,572 | +0.513% |
| 2026-10-07 | 1.6400 | 1.7400 | 1.5800 | 1.6300 | +27.344% | 93 | 1,576 | +20.245% |
| 2026-10-06 | 1.2000 | 1.2800 | 1.1400 | 1.2800 | -1.538% | 35 | 1,552 | +53.125% |
| 2026-10-05 | 1.2200 | 1.3400 | 1.2200 | 1.3000 | -14.474% | 143 | 1,549 | +50.769% |
| 2026-10-02 | 1.2200 | 1.5800 | 1.2200 | 1.5200 | 0.000% | 187 | 1,515 | +28.947% |
| 2026-10-01 | 1.6800 | 1.6800 | 1.4700 | 1.5200 | -6.173% | 329 | 1,609 | +28.947% |
| 2026-09-30 | 1.4900 | 1.7700 | 1.4900 | 1.6200 | -8.989% | 700 | 1,352 | +20.988% |
| 2026-09-29 | 1.8400 | 1.8900 | 1.7400 | 1.7800 | -6.806% | 183 | 1,308 | +10.112% |
| 2026-09-28 | 1.9000 | 1.9900 | 1.8900 | 1.9100 | +4.372% | 13 | 1,306 | +2.618% |
| 2026-09-25 | 1.8700 | 1.9200 | 1.8300 | 1.8300 | -1.081% | 43 | 1,280 | +7.104% |
| 2026-09-24 | 1.9100 | 2.0000 | 1.8500 | 1.8500 | 0.000% | 38 | 1,258 | +5.946% |
| 2026-09-23 | 1.7100 | 1.9100 | 1.7000 | 1.8500 | +13.497% | 69 | 1,543 | +5.946% |
| 2026-09-22 | 1.7300 | 1.7300 | 1.6000 | 1.6300 | -4.678% | 822 | 1,075 | +20.245% |
| 2026-09-21 | 1.8200 | 1.8700 | 1.7100 | 1.7100 | -31.600% | 305 | 1,078 | +14.620% |
| 2026-09-18 | 2.8500 | 2.8500 | 2.5000 | 2.5000 | -41.995% | 309 | 893 | -21.600% |
| 2026-09-15 | 4.0300 | 4.3100 | 4.0300 | 4.3100 | +30.606% | 15 | 906 | -54.524% |
| 2026-09-11 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -14.063% | 17 | 941 | -40.606% |
| 2026-09-10 | 3.9600 | 3.9600 | 3.8400 | 3.8400 | +9.714% | 26 | 949 | -48.958% |
| 2026-09-09 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -0.285% | 3 | 950 | -44.000% |
| 2026-09-08 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | +2.035% | 55 | 923 | -44.160% |
| 2026-09-04 | 3.4000 | 3.4400 | 3.3500 | 3.4400 | +16.610% | 29 | 894 | -43.023% |
| 2026-09-03 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -23.377% | 3 | 895 | -33.559% |
| 2026-09-02 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | -2.036% | 412 | 483 | -49.091% |
| 2026-09-01 | 4.0000 | 4.0000 | 3.9300 | 3.9300 | +15.929% | 8 | 483 | -50.127% |
| 2026-08-31 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -10.789% | 23 | 467 | -42.183% |
| 2026-08-28 | 3.6900 | 3.8700 | 3.5600 | 3.8000 | +11.765% | 57 | 454 | -48.421% |
| 2026-08-27 | 3.6400 | 3.6400 | 3.3400 | 3.4000 | -12.145% | 155 | 371 | -42.353% |
| 2026-08-26 | 4.0000 | 4.0000 | 3.8000 | 3.8700 | -0.769% | 135 | 362 | -49.354% |
| 2026-08-25 | 4.0000 | 4.0000 | 3.8700 | 3.9000 | -3.704% | 27 | 339 | -49.744% |
| 2026-08-24 | 4.0000 | 4.1500 | 3.9000 | 4.0500 | -9.396% | 33 | 321 | -51.605% |
| 2026-08-21 | 4.3900 | 4.5300 | 4.3900 | 4.4700 | -26.721% | 191 | 230 | -56.152% |
| 2026-08-20 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -25.153% | 7 | 225 | -67.869% |
| 2026-07-21 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -10.440% | 1 | 225 | -75.951% |
| 2026-07-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 1 | 225 | -78.462% |
| 2026-07-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.736% | 1 | 225 | -78.222% |
| 2026-07-07 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -7.390% | 1 | 226 | -79.689% |
| 2026-07-02 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -13.167% | 3 | 226 | -81.190% |
| 2026-07-01 | 11.9000 | 12.0000 | 11.9000 | 12.0000 | -0.332% | 107 | 193 | -83.667% |
| 2026-06-30 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +8.468% | 20 | 193 | -83.721% |
| 2026-06-29 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +0.543% | 7 | 193 | -82.342% |
| 2026-06-09 | 10.7100 | 11.0400 | 10.7100 | 11.0400 | -4.083% | 2 | 195 | -82.246% |
| 2026-06-05 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +32.757% | 100 | 208 | -82.971% |
| 2026-06-02 | 8.4000 | 8.6700 | 8.4000 | 8.6700 | +22.979% | 7 | 214 | -77.393% |
| 2026-06-01 | 7.2000 | 7.2500 | 7.0500 | 7.0500 | +5.224% | 6 | 215 | -72.199% |
| 2026-05-29 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 216 | -70.746% |
| 2026-05-28 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | +18.584% | 7 | 216 | -70.746% |
| 2026-05-20 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.237% | 51 | 216 | -65.310% |
| 2026-05-19 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 0.000% | 52 | 199 | -66.780% |
| 2026-05-18 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | +7.273% | 142 | 139 | -66.780% |
| 2026-05-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +11.789% | 3 | 139 | -64.364% |
| 2026-05-11 | 5.1500 | 5.1500 | 4.9200 | 4.9200 | -6.994% | 107 | 34 | -60.163% |
| 2026-05-05 | 5.3500 | 5.3500 | 5.2300 | 5.2900 | -9.573% | 9 | 34 | -62.949% |
| 2026-05-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -7.143% | 1 | 33 | -66.496% |
| 2026-04-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.773% | 1 | 32 | -68.889% |
| 2026-04-27 | 6.1600 | 6.1600 | 6.1300 | 6.1300 | -1.605% | 7 | 25 | -68.026% |
| 2026-04-24 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +1.466% | 1 | 25 | -68.539% |
| 2026-04-22 | 6.0000 | 6.1400 | 6.0000 | 6.1400 | -9.706% | 8 | 25 | -68.078% |
| 2026-04-20 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +7.937% | 1 | 18 | -71.176% |
| 2026-04-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -19.745% | 2 | 18 | -68.889% |
| 2026-04-10 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -3.681% | 1 | 16 | -75.032% |
| 2026-04-09 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -11.026% | 3 | 15 | -75.951% |
| 2026-04-06 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -9.217% | 1 | 18 | -78.603% |
| 2026-03-30 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -7.516% | 1 | 17 | -80.575% |
| 2026-03-27 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +14.002% | 1 | 17 | -82.035% |
| 2026-03-20 | 9.6500 | 9.6500 | 9.5700 | 9.5700 | +9.622% | 2 | 17 | -79.519% |
| 2026-03-16 | 8.4400 | 8.7300 | 8.4400 | 8.7300 | +0.345% | 12 | 16 | -77.549% |
| 2026-03-13 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.867% | 1 | 4 | -77.471% |
| 2026-03-04 | 9.0000 | 9.0500 | 9.0000 | 9.0500 | 0.000% | 4 | 4 | -78.343% |