IBIT261130P00047000
IBIT Nov 30 2026 47.00 Put
optionOPRA
EODOct 16, 2026
2.91USD+11.494%(+0.30)6Vol915OI
IBIT261130P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.6600 | 2.9100 | 2.6600 | 2.9100 | +11.494% | 6 | 910 | 0.000% |
| 2026-10-15 | 3.1800 | 3.1800 | 2.6100 | 2.6100 | -5.091% | 9 | 915 | +11.494% |
| 2026-10-14 | 2.6000 | 2.7500 | 2.6000 | 2.7500 | +16.525% | 17 | 916 | +5.818% |
| 2026-10-13 | 2.2900 | 2.3600 | 2.2900 | 2.3600 | -8.171% | 12 | 905 | +23.305% |
| 2026-10-12 | 2.4400 | 2.5700 | 2.4400 | 2.5700 | +2.390% | 24 | 881 | +13.230% |
| 2026-10-09 | 2.6100 | 2.6100 | 2.4700 | 2.5100 | -13.448% | 10 | 885 | +15.936% |
| 2026-10-08 | 2.8200 | 3.1000 | 2.8200 | 2.9000 | +13.281% | 18 | 878 | +0.345% |
| 2026-10-07 | 2.5000 | 2.5900 | 2.5000 | 2.5600 | +28.643% | 52 | 876 | +13.672% |
| 2026-10-06 | 1.8400 | 1.9900 | 1.7800 | 1.9900 | 0.000% | 7 | 875 | +46.231% |
| 2026-10-05 | 1.9300 | 2.1000 | 1.8100 | 1.9900 | -16.034% | 61 | 882 | +46.231% |
| 2026-10-02 | 1.8700 | 2.3700 | 1.8300 | 2.3700 | +2.597% | 73 | 821 | +22.785% |
| 2026-10-01 | 2.4800 | 2.5200 | 2.3100 | 2.3100 | -1.702% | 6 | 820 | +25.974% |
| 2026-09-30 | 2.4200 | 2.5500 | 2.3400 | 2.3500 | -13.284% | 563 | 336 | +23.830% |
| 2026-09-29 | 2.5700 | 2.7100 | 2.5700 | 2.7100 | +5.447% | 47 | 303 | +7.380% |
| 2026-09-28 | 2.6800 | 2.8600 | 2.5700 | 2.5700 | -5.515% | 34 | 296 | +13.230% |
| 2026-09-25 | 2.8100 | 2.8100 | 2.7200 | 2.7200 | +5.426% | 33 | 292 | +6.985% |
| 2026-09-24 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -5.839% | 13 | 305 | +12.791% |
| 2026-09-23 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +18.103% | 1 | 304 | +6.204% |
| 2026-09-22 | 2.4600 | 2.5000 | 2.3200 | 2.3200 | 0.000% | 25 | 292 | +25.431% |
| 2026-09-21 | 2.5700 | 2.6900 | 2.3200 | 2.3200 | -32.754% | 244 | 131 | +25.431% |
| 2026-09-18 | 3.7500 | 3.7500 | 3.4500 | 3.4500 | -41.026% | 144 | 106 | -15.652% |
| 2026-09-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +12.934% | 15 | 94 | -50.256% |
| 2026-09-10 | 5.1000 | 5.1800 | 5.1000 | 5.1800 | +11.398% | 4 | 94 | -43.822% |
| 2026-09-09 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 5 | 95 | -37.419% |
| 2026-09-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +12.613% | 2 | 95 | -41.800% |
| 2026-09-04 | 4.4800 | 4.5800 | 4.4000 | 4.4400 | +9.630% | 87 | 94 | -34.459% |
| 2026-09-03 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -23.585% | 1 | 94 | -28.148% |
| 2026-08-28 | 4.8500 | 5.3000 | 4.8500 | 5.3000 | +15.217% | 50 | 66 | -45.094% |
| 2026-08-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -39.474% | 2 | 64 | -36.739% |
| 2026-08-20 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -38.710% | 14 | 64 | -61.711% |
| 2026-07-02 | 12.1700 | 12.5700 | 12.1700 | 12.4000 | -10.598% | 6 | 64 | -76.532% |
| 2026-07-01 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | -1.140% | 87 | 156 | -79.019% |
| 2026-06-30 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +7.923% | 3 | 153 | -79.259% |
| 2026-06-29 | 12.9500 | 13.0000 | 12.9500 | 13.0000 | +9.244% | 11 | 154 | -77.615% |
| 2026-06-12 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +4.386% | 1 | 154 | -75.546% |
| 2026-06-08 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -1.809% | 2 | 156 | -74.474% |
| 2026-06-04 | 11.6200 | 11.6200 | 11.6100 | 11.6100 | +13.824% | 88 | 68 | -74.935% |
| 2026-06-02 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +50.000% | 5 | 68 | -71.471% |
| 2026-05-26 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.187% | 6 | 74 | -57.206% |
| 2026-05-21 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -6.921% | 1 | 75 | -55.842% |
| 2026-05-18 | 7.2300 | 7.2300 | 7.0800 | 7.0800 | +8.092% | 7 | 73 | -58.898% |
| 2026-05-15 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +9.167% | 3 | 73 | -55.573% |
| 2026-05-14 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | +0.840% | 33 | 90 | -51.500% |
| 2026-05-11 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -7.031% | 1 | 90 | -51.092% |
| 2026-05-08 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 1 | 98 | -54.531% |
| 2026-05-07 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.894% | 16 | 108 | -54.531% |
| 2026-05-06 | 6.1600 | 6.2200 | 6.1600 | 6.2200 | +0.323% | 53 | 96 | -53.215% |
| 2026-05-05 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.767% | 1 | 95 | -53.065% |
| 2026-05-04 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -11.333% | 35 | 60 | -56.241% |
| 2026-04-23 | 7.2000 | 7.5000 | 7.2000 | 7.5000 | +5.634% | 55 | 60 | -61.200% |
| 2026-04-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -11.250% | 50 | 60 | -59.014% |
| 2026-04-20 | 8.0500 | 8.0500 | 8.0000 | 8.0000 | -34.426% | 2 | 11 | -63.625% |
| 2026-03-27 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +26.425% | 1 | 11 | -76.148% |
| 2026-03-16 | 9.7400 | 9.7400 | 9.6500 | 9.6500 | 0.000% | 10 | 10 | -69.845% |