Dark

IBIT20260731P40
IBIT Jul 31 2026 40.00 Put (IBIT260731P00040000)
option OPRA

EOD

Jul 1, 2026

6.05-13.571%(-0.95)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.2800	6.2800	5.9000	6.0500	-13.571%	219	3,767	0.000%
2026-06-30	6.8400	7.0000	6.8400	7.0000	+18.644%	2	3,868	-13.571%
2026-06-29	6.5000	6.6500	5.9000	5.9000	-3.595%	5	3,869	+2.542%
2026-06-26	6.2500	6.2500	6.1200	6.1200	-6.991%	16	3,868	-1.144%
2026-06-25	6.0100	6.7900	6.0100	6.5800	+5.280%	183	3,876	-8.055%
2026-06-24	5.4000	6.4000	5.4000	6.2500	+25.502%	44	3,758	-3.200%
2026-06-23	4.9100	4.9800	4.7000	4.9800	+24.500%	26	3,762	+21.486%
2026-06-22	3.8800	4.0000	3.8800	4.0000	-7.621%	2	3,761	+51.250%
2026-06-18	4.2500	4.3300	4.2500	4.3300	+23.362%	117	3,641	+39.723%
2026-06-17	3.5100	3.5100	3.5100	3.5100	+0.286%	5	3,641	+72.365%
2026-06-16	3.4000	3.5000	3.3000	3.5000	+8.696%	94	3,641	+72.857%
2026-06-15	3.1000	3.2700	3.0400	3.2200	-27.964%	28	3,636	+87.888%
2026-06-12	4.7500	4.8000	4.4700	4.4700	-1.974%	15	3,650	+35.347%
2026-06-11	5.1000	5.1000	4.5600	4.5600	-14.766%	119	3,672	+32.675%
2026-06-10	5.3900	5.5000	5.1000	5.3500	-0.926%	7	3,673	+13.084%
2026-06-09	5.2500	6.0000	5.2500	5.4000	+14.894%	272	3,673	+12.037%
2026-06-08	4.8200	4.8200	4.7000	4.7000	-25.984%	9	3,747	+28.723%
2026-06-05	5.5000	6.9000	5.5000	6.3500	+28.283%	511	3,752	-4.724%
2026-06-04	5.0500	5.0500	4.5200	4.9500	+17.857%	1,260	3,860	+22.222%
2026-06-03	3.6000	4.2000	3.6000	4.2000	+16.667%	37	4,305	+44.048%
2026-06-02	2.8200	3.6000	2.8200	3.6000	+65.899%	1,958	4,401	+68.056%
2026-06-01	2.0500	2.4200	2.0500	2.1700	+26.901%	113	3,770	+178.802%
2026-05-29	1.8500	1.9000	1.6400	1.7100	-9.524%	144	3,734	+253.801%
2026-05-28	1.9100	1.9500	1.8900	1.8900	+14.545%	54	3,717	+220.106%
2026-05-27	1.6000	1.6900	1.5500	1.6500	+11.486%	1,770	3,707	+266.667%
2026-05-26	1.3800	1.4900	1.2800	1.4800	+2.778%	289	1,979	+308.784%
2026-05-22	1.3400	1.4400	1.3400	1.4400	+9.091%	56	1,768	+320.139%
2026-05-21	1.4200	1.4200	1.3200	1.3200	-8.966%	106	1,767	+358.333%
2026-05-20	1.5500	1.5500	1.4500	1.4500	-8.228%	62	1,767	+317.241%
2026-05-19	1.6900	1.6900	1.5800	1.5800	-1.863%	12	1,830	+282.911%
2026-05-18	1.6600	1.7900	1.6100	1.6100	+14.184%	86	1,830	+275.776%
2026-05-15	1.4000	1.5000	1.3500	1.4100	+16.529%	1,392	1,830	+329.078%
2026-05-14	1.2800	1.2800	1.1600	1.2100	-15.972%	63	553	+400.000%
2026-05-13	1.3700	1.5000	1.3600	1.4400	+10.769%	119	567	+320.139%
2026-05-12	1.3500	1.3600	1.3000	1.3000	+8.333%	113	567	+365.385%
2026-05-11	1.3300	1.3300	1.1900	1.2000	-17.241%	26	567	+404.167%
2026-05-08	1.4800	1.4800	1.4500	1.4500	-3.333%	8	589	+317.241%
2026-05-07	1.4800	1.5200	1.4800	1.5000	+8.696%	5	595	+303.333%
2026-05-06	1.3600	1.4300	1.3600	1.3800	-4.828%	29	593	+338.406%
2026-05-05	1.4500	1.5100	1.4500	1.4500	-8.228%	211	588	+317.241%
2026-05-04	1.7400	1.7400	1.5600	1.5800	-9.714%	181	614	+282.911%
2026-05-01	1.8200	1.8500	1.7500	1.7500	-16.667%	87	510	+245.714%
2026-04-30	2.1300	2.1800	2.1000	2.1000	-8.297%	63	510	+188.095%
2026-04-29	2.2200	2.2900	2.2200	2.2900	+1.778%	117	487	+164.192%
2026-04-28	2.3400	2.3400	2.2500	2.2500	+0.446%	12	469	+168.889%
2026-04-27	2.0600	2.2700	2.0500	2.2400	+7.177%	41	459	+170.089%
2026-04-24	2.1000	2.1100	2.0900	2.0900	-7.111%	5	423	+189.474%
2026-04-23	2.2600	2.2700	2.1200	2.2500	+8.696%	149	418	+168.889%
2026-04-22	2.0800	2.0800	2.0200	2.0700	-15.164%	39	285	+192.271%
2026-04-21	2.4400	2.4400	2.4400	2.4400	-0.408%	1	289	+147.951%
2026-04-20	2.6000	2.6700	2.4500	2.4500	+5.603%	33	289	+146.939%
2026-04-17	2.3800	2.3800	2.2500	2.3200	-15.636%	101	288	+160.776%
2026-04-16	3.0500	3.0500	2.7500	2.7500	-4.514%	66	251	+120.000%
2026-04-15	3.0000	3.0000	2.8800	2.8800	-4.950%	20	230	+110.069%
2026-04-14	2.9400	3.0300	2.7600	3.0300	-12.174%	57	237	+99.670%
2026-04-13	3.4500	3.4500	3.4500	3.4500	+7.813%	1	188	+75.362%
2026-04-10	3.3300	3.3300	3.2000	3.2000	-8.571%	9	188	+89.063%
2026-04-09	3.4500	3.5000	3.4500	3.5000	-6.417%	8	184	+72.857%
2026-04-08	3.7500	3.8600	3.5600	3.7400	-17.802%	171	219	+61.765%
2026-04-07	4.7500	4.7600	4.5500	4.5500	+5.324%	19	247	+32.967%
2026-04-06	4.4300	4.4600	4.3200	4.3200	-18.644%	14	241	+40.046%
2026-04-02	5.5100	5.5100	5.3100	5.3100	+6.841%	19	263	+13.936%
2026-04-01	4.7800	4.9800	4.7800	4.9700	-1.584%	92	263	+21.730%
2026-03-31	5.4200	5.4200	5.0500	5.0500	-8.182%	20	265	+19.802%
2026-03-30	5.3000	5.5500	5.3000	5.5000	-7.563%	7	266	+10.000%
2026-03-27	5.6500	6.0000	5.6500	5.9500	+14.423%	133	266	+1.681%
2026-03-26	5.0100	5.2000	5.0100	5.2000	+18.182%	2	351	+16.346%
2026-03-25	4.3600	4.4000	4.3600	4.4000	-12.000%	4	351	+37.500%
2026-03-24	4.7100	5.0000	4.7100	5.0000	+9.890%	210	348	+21.000%
2026-03-23	4.7500	4.8000	4.4500	4.5500	-9.000%	150	363	+32.967%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+1.420%	5	242	+21.000%
2026-03-19	5.1300	5.1300	4.9300	4.9300	+6.022%	6	242	+22.718%
2026-03-18	4.3500	4.6500	4.3500	4.6500	+20.155%	72	238	+30.108%
2026-03-17	4.0500	4.0500	3.8700	3.8700	-3.731%	6	223	+56.331%
2026-03-16	4.0800	4.0800	4.0200	4.0200	-15.368%	11	222	+50.498%
2026-03-13	4.4000	4.7500	4.4000	4.7500	-3.846%	22	211	+27.368%
2026-03-12	4.9400	4.9400	4.9400	4.9400	+3.347%	3	189	+22.470%
2026-03-11	4.7800	4.7800	4.7800	4.7800	-4.208%	11	187	+26.569%
2026-03-10	5.0000	5.0000	4.9900	4.9900	-6.379%	20	180	+21.242%
2026-03-09	5.4800	5.4800	5.3300	5.3300	-5.830%	3	164	+13.508%
2026-03-06	5.6600	5.6600	5.6600	5.6600	+16.701%	1	164	+6.890%
2026-03-05	4.9300	4.9300	4.8000	4.8500	+11.751%	74	164	+24.742%
2026-03-04	4.6000	4.6000	4.3400	4.3400	-27.303%	6	125	+39.401%
2026-03-03	5.9700	5.9700	5.9700	5.9700	+14.587%	1	121	+1.340%
2026-03-02	5.2100	5.2100	5.2100	5.2100	-13.167%	10	120	+16.123%
2026-02-27	6.0000	6.0000	6.0000	6.0000	+2.564%	100	111	+0.833%
2026-02-26	5.6000	5.8500	5.6000	5.8500	+6.364%	101	111	+3.419%
2026-02-25	5.5700	5.5700	5.5000	5.5000	0.000%	11	0	+10.000%

.dark-mode .p6WLVb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p6WLVb{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260731P40IBIT Jul 31 2026 40.00 Put (IBIT260731P00040000)option OPRA

IBIT20260731P40
IBIT Jul 31 2026 40.00 Put (IBIT260731P00040000)
option OPRA