IBIT261130P00050000
IBIT Nov 30 2026 50.00 Put
optionOPRA
EODOct 12, 2026
4.38USD-2.013%(-0.09)70Vol1,092OI
IBIT261130P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -2.013% | 70 | 1,125 | 0.000% |
| 2026-10-09 | 4.2500 | 4.4900 | 4.2500 | 4.4700 | -16.292% | 86 | 1,075 | -2.013% |
| 2026-10-08 | 5.0800 | 5.3400 | 5.0500 | 5.3400 | +22.759% | 39 | 1,074 | -17.978% |
| 2026-10-07 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | +23.229% | 5 | 1,071 | +0.690% |
| 2026-10-06 | 3.2500 | 3.5300 | 3.2500 | 3.5300 | +8.615% | 219 | 1,066 | +24.079% |
| 2026-10-05 | 3.3800 | 3.3800 | 3.2500 | 3.2500 | -18.342% | 2 | 1,066 | +34.769% |
| 2026-10-02 | 3.2000 | 3.9800 | 3.2000 | 3.9800 | -0.500% | 2 | 1,066 | +10.050% |
| 2026-09-30 | 3.9500 | 4.2500 | 3.9500 | 4.0000 | -12.088% | 285 | 819 | +9.500% |
| 2026-09-29 | 4.2500 | 4.5500 | 4.2500 | 4.5500 | +1.111% | 38 | 781 | -3.736% |
| 2026-09-28 | 4.4500 | 4.7200 | 4.2500 | 4.5000 | +4.651% | 231 | 550 | -2.667% |
| 2026-09-25 | 4.3700 | 4.3700 | 4.3000 | 4.3000 | 0.000% | 132 | 420 | +1.860% |
| 2026-09-24 | 4.3500 | 4.6000 | 4.3000 | 4.3000 | -1.149% | 235 | 213 | +1.860% |
| 2026-09-23 | 4.6000 | 4.6000 | 4.3500 | 4.3500 | +12.987% | 40 | 184 | +0.690% |
| 2026-09-22 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | 0.000% | 11 | 180 | +13.766% |
| 2026-09-21 | 4.0800 | 4.0800 | 3.8500 | 3.8500 | -28.037% | 101 | 182 | +13.766% |
| 2026-09-18 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | -26.309% | 15 | 178 | -18.131% |
| 2026-09-17 | 7.2700 | 7.2700 | 7.2600 | 7.2600 | -6.323% | 2 | 179 | -39.669% |
| 2026-09-16 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +3.748% | 1 | 180 | -43.484% |
| 2026-09-15 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +14.046% | 1 | 181 | -41.365% |
| 2026-09-14 | 6.7000 | 6.7400 | 6.5500 | 6.5500 | -10.274% | 9 | 185 | -33.130% |
| 2026-09-11 | 6.9000 | 7.3000 | 6.9000 | 7.3000 | -0.680% | 2 | 183 | -40.000% |
| 2026-09-10 | 7.2800 | 7.3700 | 7.2800 | 7.3500 | +12.214% | 5 | 182 | -40.408% |
| 2026-09-09 | 6.6200 | 6.6300 | 6.5500 | 6.5500 | +0.460% | 14 | 171 | -33.130% |
| 2026-09-04 | 6.5800 | 6.6400 | 6.4700 | 6.5200 | +11.453% | 80 | 172 | -32.822% |
| 2026-09-03 | 6.4000 | 6.4000 | 5.8500 | 5.8500 | -18.182% | 130 | 67 | -25.128% |
| 2026-09-02 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -2.055% | 1 | 66 | -38.741% |
| 2026-08-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +15.506% | 1 | 65 | -40.000% |
| 2026-08-27 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -11.855% | 1 | 70 | -30.696% |
| 2026-08-26 | 7.1500 | 7.1700 | 7.1500 | 7.1700 | -8.077% | 25 | 62 | -38.912% |
| 2026-08-21 | 7.9500 | 7.9500 | 7.8000 | 7.8000 | -41.660% | 3 | 61 | -43.846% |
| 2026-08-06 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | -12.213% | 1 | 62 | -67.240% |
| 2026-07-06 | 15.3500 | 15.3500 | 15.2300 | 15.2300 | -4.514% | 4 | 58 | -71.241% |
| 2026-06-26 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +16.423% | 2 | 56 | -72.539% |
| 2026-06-22 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +2.622% | 5 | 64 | -68.029% |
| 2026-06-17 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -13.029% | 5 | 59 | -67.191% |
| 2026-06-05 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +21.440% | 1 | 58 | -71.466% |
| 2026-06-02 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +57.019% | 35 | 63 | -65.348% |
| 2026-05-07 | 8.0400 | 8.0500 | 8.0400 | 8.0500 | +2.287% | 35 | 28 | -45.590% |
| 2026-05-05 | 7.9900 | 7.9900 | 7.8500 | 7.8700 | -13.611% | 8 | 29 | -44.346% |
| 2026-04-24 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -2.775% | 3 | 28 | -51.921% |
| 2026-04-17 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -18.522% | 2 | 28 | -53.255% |
| 2026-04-13 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -9.591% | 20 | 26 | -61.913% |
| 2026-04-06 | 12.8000 | 12.8000 | 12.7200 | 12.7200 | +0.952% | 8 | 26 | -65.566% |
| 2026-03-23 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +9.661% | 2 | 30 | -65.238% |
| 2026-03-17 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -7.637% | 1 | 31 | -61.880% |
| 2026-03-13 | 11.8500 | 12.4400 | 11.8500 | 12.4400 | +4.979% | 35 | 30 | -64.791% |
| 2026-03-04 | 12.2800 | 12.4200 | 11.8500 | 11.8500 | 0.000% | 63 | 63 | -63.038% |