IBIT261130P00046000
IBIT Nov 30 2026 46.00 Put
optionOPRA
EODOct 16, 2026
2.24USD+10.345%(+0.21)172Vol1,208OI
IBIT261130P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.1200 | 2.3700 | 1.9400 | 2.2400 | +10.345% | 172 | 1,210 | 0.000% |
| 2026-10-15 | 2.6900 | 2.6900 | 2.0000 | 2.0300 | -10.965% | 600 | 1,501 | +10.345% |
| 2026-10-14 | 1.9500 | 2.3200 | 1.9500 | 2.2800 | +16.923% | 744 | 1,118 | -1.754% |
| 2026-10-13 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | -7.143% | 3 | 1,115 | +14.872% |
| 2026-10-12 | 2.0300 | 2.1000 | 2.0000 | 2.1000 | -0.943% | 9 | 1,112 | +6.667% |
| 2026-10-09 | 2.1200 | 2.1800 | 2.1200 | 2.1200 | -12.033% | 3 | 1,125 | +5.660% |
| 2026-10-08 | 2.3000 | 2.7900 | 2.3000 | 2.4100 | +21.106% | 108 | 1,141 | -7.054% |
| 2026-10-07 | 2.0400 | 2.1600 | 1.9900 | 1.9900 | +26.752% | 85 | 1,112 | +12.563% |
| 2026-10-06 | 1.5100 | 1.5700 | 1.4500 | 1.5700 | -1.875% | 10 | 1,106 | +42.675% |
| 2026-10-05 | 1.5600 | 1.6600 | 1.5200 | 1.6000 | -15.789% | 179 | 1,230 | +40.000% |
| 2026-10-02 | 1.4800 | 1.9000 | 1.4800 | 1.9000 | +2.151% | 160 | 1,158 | +17.895% |
| 2026-10-01 | 2.0600 | 2.0700 | 1.8600 | 1.8600 | -11.429% | 122 | 1,223 | +20.430% |
| 2026-09-30 | 1.9100 | 2.1000 | 1.9000 | 2.1000 | -3.670% | 565 | 1,272 | +6.667% |
| 2026-09-29 | 2.3000 | 2.3100 | 2.1800 | 2.1800 | -5.217% | 80 | 1,256 | +2.752% |
| 2026-09-28 | 2.2200 | 2.4200 | 2.1200 | 2.3000 | +4.545% | 240 | 1,231 | -2.609% |
| 2026-09-25 | 2.2200 | 2.2600 | 2.2000 | 2.2000 | -2.222% | 63 | 1,168 | +1.818% |
| 2026-09-24 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -1.316% | 1 | 1,168 | -0.444% |
| 2026-09-23 | 2.0500 | 2.2800 | 2.0300 | 2.2800 | +12.315% | 555 | 673 | -1.754% |
| 2026-09-22 | 2.0900 | 2.1000 | 2.0300 | 2.0300 | +1.500% | 4 | 670 | +10.345% |
| 2026-09-21 | 2.2100 | 2.2200 | 2.0000 | 2.0000 | -32.203% | 105 | 498 | +12.000% |
| 2026-09-18 | 3.1000 | 3.1000 | 2.9300 | 2.9500 | -30.260% | 23 | 483 | -24.068% |
| 2026-09-17 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -10.000% | 2 | 485 | -47.045% |
| 2026-09-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +22.078% | 1 | 484 | -52.340% |
| 2026-09-11 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | -12.500% | 8 | 484 | -41.818% |
| 2026-09-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +22.222% | 1 | 484 | -49.091% |
| 2026-09-03 | 3.6500 | 3.7000 | 3.6000 | 3.6000 | -22.581% | 16 | 468 | -37.778% |
| 2026-08-28 | 4.2500 | 4.6500 | 4.2500 | 4.6500 | +4.730% | 408 | 60 | -51.828% |
| 2026-08-24 | 4.4500 | 4.4500 | 4.4400 | 4.4400 | -35.182% | 2 | 58 | -49.550% |
| 2026-08-20 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -40.435% | 23 | 35 | -67.299% |
| 2026-07-02 | 11.3500 | 11.6700 | 11.3500 | 11.5000 | -12.214% | 6 | 38 | -80.522% |
| 2026-06-30 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +24.171% | 3 | 35 | -82.901% |
| 2026-06-08 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +9.896% | 1 | 35 | -78.768% |
| 2026-06-03 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +69.912% | 1 | 35 | -76.667% |
| 2026-05-14 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.586% | 3 | 32 | -60.354% |
| 2026-05-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.870% | 1 | 32 | -61.379% |
| 2026-05-05 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -15.192% | 1 | 32 | -61.043% |
| 2026-04-24 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -9.840% | 1 | 32 | -66.962% |
| 2026-04-20 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -17.634% | 1 | 32 | -70.213% |
| 2026-04-09 | 9.1000 | 9.1300 | 9.1000 | 9.1300 | -20.470% | 20 | 32 | -75.465% |
| 2026-03-27 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +14.457% | 38 | 42 | -80.488% |
| 2026-03-23 | 9.8300 | 10.0300 | 9.8200 | 10.0300 | -3.185% | 19 | 52 | -77.667% |
| 2026-03-20 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 0.000% | 1 | 33 | -78.378% |
| 2026-03-19 | 10.3200 | 10.3600 | 10.3200 | 10.3600 | +5.714% | 20 | 32 | -78.378% |
| 2026-03-13 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.000% | 1 | 12 | -77.143% |
| 2026-03-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.712% | 1 | 12 | -77.600% |
| 2026-03-04 | 9.4000 | 9.5500 | 9.4000 | 9.5500 | 0.000% | 11 | 11 | -76.545% |