IBIT261130P00048000
IBIT Nov 30 2026 48.00 Put
optionOPRA
EODOct 16, 2026
3.36USD+8.387%(+0.26)5Vol1,200OI
IBIT261130P00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.2700 | 3.4300 | 3.2700 | 3.3600 | +8.387% | 5 | 1,197 | 0.000% |
| 2026-10-15 | 3.1800 | 3.1800 | 3.1000 | 3.1000 | -8.284% | 7 | 1,212 | +8.387% |
| 2026-10-14 | 3.2000 | 3.3800 | 3.2000 | 3.3800 | +19.435% | 91 | 1,228 | -0.592% |
| 2026-10-13 | 2.8800 | 2.8800 | 2.8000 | 2.8300 | -10.726% | 19 | 1,242 | +18.728% |
| 2026-10-09 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -8.382% | 4 | 1,238 | +5.994% |
| 2026-10-08 | 3.4500 | 3.7500 | 3.3000 | 3.4600 | +11.254% | 106 | 1,229 | -2.890% |
| 2026-10-07 | 2.9800 | 3.1700 | 2.9800 | 3.1100 | +28.512% | 68 | 1,235 | +8.039% |
| 2026-10-06 | 2.2800 | 2.4200 | 2.2100 | 2.4200 | +0.833% | 137 | 1,208 | +38.843% |
| 2026-10-05 | 2.2800 | 2.5400 | 2.2300 | 2.4000 | -15.493% | 152 | 1,237 | +40.000% |
| 2026-10-02 | 2.2200 | 2.8400 | 2.2200 | 2.8400 | -0.699% | 65 | 1,221 | +18.310% |
| 2026-09-30 | 2.6100 | 3.1200 | 2.6100 | 2.8600 | -7.742% | 476 | 780 | +17.483% |
| 2026-09-29 | 2.9400 | 3.2700 | 2.9400 | 3.1000 | 0.000% | 4 | 779 | +8.387% |
| 2026-09-28 | 3.2500 | 3.3800 | 3.1000 | 3.1000 | -3.125% | 59 | 777 | +8.387% |
| 2026-09-25 | 3.1700 | 3.2300 | 3.1700 | 3.2000 | +1.587% | 17 | 765 | +5.000% |
| 2026-09-24 | 3.1000 | 3.4000 | 3.1000 | 3.1500 | -1.563% | 13 | 758 | +6.667% |
| 2026-09-23 | 2.8900 | 3.2000 | 2.8900 | 3.2000 | +13.475% | 2 | 1,185 | +5.000% |
| 2026-09-22 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -0.353% | 5 | 1,182 | +19.149% |
| 2026-09-21 | 2.9700 | 3.0800 | 2.8300 | 2.8300 | -30.123% | 989 | 1,118 | +18.728% |
| 2026-09-18 | 4.5500 | 4.5500 | 4.0500 | 4.0500 | -32.500% | 593 | 1,256 | -17.037% |
| 2026-09-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +12.150% | 2 | 1,254 | -44.000% |
| 2026-09-14 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -6.957% | 1 | 1,255 | -37.196% |
| 2026-09-11 | 5.0500 | 5.7500 | 4.9000 | 5.7500 | +0.174% | 11 | 1,253 | -41.565% |
| 2026-09-10 | 5.8400 | 5.9000 | 5.7400 | 5.7400 | +9.751% | 99 | 1,246 | -41.463% |
| 2026-09-09 | 5.1700 | 5.2300 | 5.1700 | 5.2300 | -8.246% | 2 | 1,246 | -35.755% |
| 2026-08-28 | 5.5000 | 6.0000 | 5.4000 | 5.7000 | +9.615% | 1,245 | 118 | -41.053% |
| 2026-08-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -9.565% | 2 | 116 | -35.385% |
| 2026-08-24 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -8.000% | 1 | 115 | -41.565% |
| 2026-08-21 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -22.744% | 1 | 116 | -46.240% |
| 2026-08-20 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -39.081% | 1 | 116 | -58.467% |
| 2026-07-02 | 13.1800 | 13.2800 | 13.1800 | 13.2800 | -4.460% | 5 | 116 | -74.699% |
| 2026-06-29 | 13.9000 | 13.9000 | 13.8000 | 13.9000 | -4.598% | 17 | 128 | -75.827% |
| 2026-06-26 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | +36.168% | 1 | 129 | -76.939% |
| 2026-06-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -24.382% | 1 | 130 | -68.598% |
| 2026-06-05 | 13.9500 | 14.1500 | 13.9500 | 14.1500 | +13.200% | 7 | 133 | -76.254% |
| 2026-06-04 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +11.111% | 10 | 143 | -73.120% |
| 2026-06-02 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +20.708% | 5 | 148 | -70.133% |
| 2026-06-01 | 9.2000 | 9.3200 | 9.2000 | 9.3200 | +12.289% | 146 | 188 | -63.948% |
| 2026-05-29 | 8.3500 | 8.3500 | 8.3000 | 8.3000 | -2.924% | 15 | 173 | -59.518% |
| 2026-05-28 | 8.6500 | 8.6500 | 8.5500 | 8.5500 | +7.277% | 10 | 163 | -60.702% |
| 2026-05-27 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +19.311% | 2 | 163 | -57.842% |
| 2026-05-14 | 6.6900 | 6.6900 | 6.6800 | 6.6800 | -5.248% | 3 | 163 | -49.701% |
| 2026-05-13 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +3.676% | 17 | 146 | -52.340% |
| 2026-05-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +0.741% | 1 | 146 | -50.588% |
| 2026-05-05 | 6.8000 | 6.8000 | 6.6500 | 6.7500 | -3.017% | 92 | 232 | -50.222% |
| 2026-05-04 | 7.0000 | 7.0200 | 6.9600 | 6.9600 | -13.755% | 232 | 3 | -51.724% |
| 2026-04-30 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -33.580% | 1 | 2 | -58.364% |
| 2026-03-09 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +10.154% | 1 | 2 | -72.346% |
| 2026-03-04 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 0.000% | 1 | 1 | -69.538% |