IBIT261130P00049000
IBIT Nov 30 2026 49.00 Put
optionOPRA
EODOct 16, 2026
4.05USD-6.032%(-0.26)3Vol380OI
IBIT261130P00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -6.032% | 3 | 380 | 0.000% |
| 2026-10-15 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +7.750% | 1 | 380 | -6.032% |
| 2026-10-14 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +9.589% | 15 | 375 | +1.250% |
| 2026-10-07 | 3.3000 | 3.6800 | 3.3000 | 3.6500 | +25.862% | 20 | 389 | +10.959% |
| 2026-10-06 | 2.7500 | 2.9000 | 2.6900 | 2.9000 | -1.024% | 245 | 318 | +39.655% |
| 2026-10-05 | 2.8600 | 3.0200 | 2.6900 | 2.9300 | -13.056% | 62 | 303 | +38.225% |
| 2026-10-02 | 2.7200 | 3.3700 | 2.7100 | 3.3700 | +2.121% | 52 | 288 | +20.178% |
| 2026-10-01 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -5.444% | 5 | 286 | +22.727% |
| 2026-09-30 | 3.4000 | 3.6000 | 3.4000 | 3.4900 | -9.351% | 33 | 256 | +16.046% |
| 2026-09-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +5.479% | 5 | 261 | +5.195% |
| 2026-09-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -7.595% | 8 | 253 | +10.959% |
| 2026-09-25 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +5.333% | 4 | 255 | +2.532% |
| 2026-09-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 21 | 234 | +8.000% |
| 2026-09-23 | 3.4100 | 3.8000 | 3.4100 | 3.7000 | +14.198% | 121 | 161 | +9.459% |
| 2026-09-22 | 3.5000 | 3.5000 | 3.2100 | 3.2400 | -2.410% | 16 | 157 | +25.000% |
| 2026-09-21 | 3.6500 | 3.6500 | 3.3200 | 3.3200 | -31.546% | 37 | 136 | +21.988% |
| 2026-09-18 | 4.9000 | 4.9500 | 4.8500 | 4.8500 | -32.825% | 48 | 98 | -16.495% |
| 2026-09-15 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +20.534% | 5 | 98 | -43.906% |
| 2026-09-14 | 5.9000 | 5.9900 | 5.9000 | 5.9900 | -7.846% | 8 | 99 | -32.387% |
| 2026-09-11 | 5.8000 | 6.5000 | 5.8000 | 6.5000 | 0.000% | 13 | 94 | -37.692% |
| 2026-09-10 | 6.5000 | 6.5000 | 6.4600 | 6.5000 | +3.668% | 3 | 91 | -37.692% |
| 2026-09-08 | 6.2800 | 6.2800 | 6.2700 | 6.2700 | +1.129% | 6 | 86 | -35.407% |
| 2026-08-31 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 1 | 85 | -34.677% |
| 2026-08-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.389% | 3 | 83 | -32.500% |
| 2026-08-27 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -10.534% | 1 | 83 | -30.887% |
| 2026-08-26 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -7.486% | 1 | 83 | -38.168% |
| 2026-08-21 | 7.2000 | 7.2000 | 7.0700 | 7.0800 | -28.916% | 12 | 71 | -42.797% |
| 2026-06-01 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +33.155% | 50 | 96 | -59.337% |
| 2026-05-07 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +3.889% | 35 | 114 | -45.856% |
| 2026-05-06 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | -17.902% | 85 | 46 | -43.750% |
| 2026-04-27 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +5.663% | 52 | 57 | -53.820% |
| 2026-04-22 | 8.3200 | 8.3200 | 8.2300 | 8.3000 | -33.970% | 52 | 57 | -51.205% |
| 2026-03-19 | 12.6000 | 12.6000 | 12.5700 | 12.5700 | 0.000% | 5 | 5 | -67.780% |