Dark

IBIT20261016P20
IBIT Oct 16 2026 20.00 Put (IBIT261016P00020000)
option OPRA

EOD

Aug 20, 2026

0.07000.000%(0.0000)258

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0700	0.0900	0.0600	0.0700	0.000%	258	6,117	0.000%
2026-08-19	0.0900	0.1100	0.0700	0.0700	-22.222%	237	6,027	0.000%
2026-08-18	0.1000	0.1000	0.0900	0.0900	-10.000%	212	6,188	-22.222%
2026-08-17	0.1000	0.1000	0.0900	0.1000	0.000%	59	6,271	-30.000%
2026-08-14	0.0900	0.1000	0.0900	0.1000	0.000%	204	6,225	-30.000%
2026-08-13	0.0900	0.1000	0.0900	0.1000	+11.111%	175	6,178	-30.000%
2026-08-12	0.1100	0.1100	0.0900	0.0900	0.000%	20	6,191	-22.222%
2026-08-11	0.1000	0.1000	0.0900	0.0900	-10.000%	233	6,190	-22.222%
2026-08-10	0.1000	0.1100	0.1000	0.1000	+11.111%	70	6,220	-30.000%
2026-08-07	0.1100	0.1200	0.0900	0.0900	-18.182%	961	6,222	-22.222%
2026-08-06	0.1200	0.1200	0.1100	0.1100	-8.333%	165	5,326	-36.364%
2026-08-05	0.1100	0.1200	0.1100	0.1200	0.000%	6	5,267	-41.667%
2026-08-04	0.1300	0.1300	0.1100	0.1200	0.000%	61	5,268	-41.667%
2026-08-03	0.1200	0.1200	0.1200	0.1200	-14.286%	3	5,235	-41.667%
2026-07-31	0.1400	0.1500	0.1400	0.1400	-6.667%	47	5,232	-50.000%
2026-07-30	0.1500	0.1500	0.1400	0.1500	+7.143%	111	5,197	-53.333%
2026-07-29	0.1500	0.1500	0.1400	0.1400	-6.667%	73	5,138	-50.000%
2026-07-28	0.1500	0.1500	0.1500	0.1500	0.000%	342	5,085	-53.333%
2026-07-27	0.1500	0.1500	0.1500	0.1500	-6.250%	2	4,986	-53.333%
2026-07-24	0.1500	0.1600	0.1500	0.1600	+6.667%	5	4,986	-56.250%
2026-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	60	4,988	-53.333%
2026-07-21	0.1600	0.1600	0.1500	0.1500	-11.765%	287	4,928	-53.333%
2026-07-20	0.1700	0.1700	0.1700	0.1700	-5.556%	5	4,965	-58.824%
2026-07-17	0.1800	0.1800	0.1800	0.1800	+20.000%	220	4,960	-61.111%
2026-07-15	0.1600	0.1600	0.1500	0.1500	-16.667%	32	4,740	-53.333%
2026-07-14	0.1700	0.1800	0.1700	0.1800	-21.739%	101	4,740	-61.111%
2026-07-08	0.1900	0.2300	0.1900	0.2300	+15.000%	5	4,669	-69.565%
2026-07-06	0.2100	0.2100	0.2000	0.2000	-16.667%	8	4,673	-65.000%
2026-07-02	0.2400	0.2400	0.2400	0.2400	-4.000%	15	4,704	-70.833%
2026-07-01	0.2600	0.2600	0.2500	0.2500	-10.714%	31	4,704	-72.000%
2026-06-30	0.3000	0.3000	0.2800	0.2800	+3.704%	101	4,709	-75.000%
2026-06-29	0.2800	0.2800	0.2700	0.2700	-18.182%	17	4,623	-74.074%
2026-06-26	0.3600	0.3600	0.3200	0.3300	-8.333%	16	4,623	-78.788%
2026-06-25	0.4000	0.4000	0.3600	0.3600	+9.091%	17	4,637	-80.556%
2026-06-24	0.3000	0.3600	0.3000	0.3300	+32.000%	53	4,627	-78.788%
2026-06-22	0.2600	0.2800	0.2500	0.2500	-19.355%	1,251	4,627	-72.000%
2026-06-18	0.2700	0.3100	0.2700	0.3100	+24.000%	21	3,377	-77.419%
2026-06-17	0.2600	0.2600	0.2500	0.2500	+13.636%	5	3,377	-72.000%
2026-06-16	0.2200	0.2200	0.2200	0.2200	0.000%	5	3,377	-68.182%
2026-06-15	0.2400	0.2400	0.2200	0.2200	-18.519%	43	3,377	-68.182%
2026-06-12	0.2800	0.2800	0.2700	0.2700	-15.625%	21	3,377	-74.074%
2026-06-11	0.3300	0.3500	0.3200	0.3200	-15.789%	29	3,377	-78.125%
2026-06-10	0.3700	0.3800	0.3700	0.3800	+5.556%	5	3,396	-81.579%
2026-06-09	0.3600	0.3800	0.3200	0.3600	+16.129%	268	3,398	-80.556%
2026-06-08	0.3100	0.3100	0.3000	0.3100	-27.907%	31	3,373	-77.419%
2026-06-05	0.3700	0.4800	0.3700	0.4300	+30.303%	213	3,364	-83.721%
2026-06-04	0.3300	0.3500	0.3100	0.3300	+3.125%	20	3,288	-78.788%
2026-06-03	0.3400	0.3400	0.3200	0.3200	+6.667%	101	3,285	-78.125%
2026-06-02	0.2500	0.3400	0.2500	0.3000	+30.435%	161	3,195	-76.667%
2026-06-01	0.2300	0.2300	0.2300	0.2300	0.000%	3	3,041	-69.565%
2026-05-29	0.2300	0.2300	0.2300	0.2300	-8.000%	1	3,041	-69.565%
2026-05-28	0.2300	0.2500	0.2100	0.2500	-3.846%	34	3,041	-72.000%
2026-05-27	0.3700	0.3700	0.2300	0.2600	-3.704%	26	3,057	-73.077%
2026-05-26	0.2500	0.3400	0.2300	0.2700	+12.500%	780	3,040	-74.074%
2026-05-22	0.2700	0.2700	0.2400	0.2400	-11.111%	2	3,065	-70.833%
2026-05-21	0.2700	0.2700	0.2700	0.2700	+8.000%	50	3,065	-74.074%
2026-05-20	0.2500	0.2500	0.2500	0.2500	-7.407%	50	3,065	-72.000%
2026-05-18	0.2700	0.2700	0.2700	0.2700	+3.846%	1	3,053	-74.074%
2026-05-15	0.2600	0.2600	0.2600	0.2600	0.000%	272	3,053	-73.077%
2026-05-14	0.2400	0.2600	0.2400	0.2600	+4.000%	3	2,995	-73.077%
2026-05-13	0.2400	0.2500	0.2400	0.2500	-3.846%	14	2,997	-72.000%
2026-05-12	0.2700	0.2700	0.2600	0.2600	0.000%	10	2,997	-73.077%
2026-05-11	0.2700	0.2700	0.1900	0.2600	0.000%	125	2,997	-73.077%
2026-05-08	0.2600	0.2600	0.2600	0.2600	-7.143%	1	2,993	-73.077%
2026-05-07	0.2800	0.2800	0.2600	0.2800	+3.704%	10	2,993	-75.000%
2026-05-06	0.2700	0.2700	0.2700	0.2700	-3.571%	1	2,991	-74.074%
2026-05-05	0.3100	0.3100	0.2800	0.2800	-3.448%	605	2,990	-75.000%
2026-05-04	0.3000	0.3000	0.2900	0.2900	-6.452%	29	3,241	-75.862%
2026-05-01	0.3100	0.3100	0.3100	0.3100	-11.429%	2	3,229	-77.419%
2026-04-29	0.3600	0.3600	0.3500	0.3500	+12.903%	2	3,229	-80.000%
2026-04-27	0.3100	0.3100	0.3100	0.3100	-13.889%	1	3,228	-77.419%
2026-04-22	0.3300	0.3700	0.3300	0.3600	0.000%	27	3,229	-80.556%
2026-04-21	0.3600	0.3600	0.3600	0.3600	-10.000%	1	4,080	-80.556%
2026-04-20	0.4100	0.4100	0.4000	0.4000	+11.111%	1,257	4,080	-82.500%
2026-04-17	0.3700	0.3800	0.3500	0.3600	-10.000%	13	4,162	-80.556%
2026-04-14	0.4100	0.4100	0.3900	0.4000	-11.111%	4	4,172	-82.500%
2026-04-13	0.4600	0.4800	0.4500	0.4500	+2.273%	42	4,172	-84.444%
2026-04-10	0.4400	0.4400	0.4400	0.4400	-6.383%	1	4,165	-84.091%
2026-04-09	0.5000	0.5000	0.4700	0.4700	-7.843%	3	4,165	-85.106%
2026-04-08	0.5900	0.5900	0.4800	0.5100	-12.069%	9	4,164	-86.275%
2026-04-06	0.6000	0.6000	0.5800	0.5800	-15.942%	91	4,161	-87.931%
2026-04-02	0.7800	0.7800	0.6900	0.6900	+4.545%	22	4,084	-89.855%
2026-03-31	0.7300	0.7300	0.6600	0.6600	-15.385%	2	4,084	-89.394%
2026-03-30	0.7800	0.7800	0.7800	0.7800	-2.500%	1	4,083	-91.026%
2026-03-27	0.8000	0.8300	0.7700	0.8000	+8.108%	80	4,082	-91.250%
2026-03-26	0.7000	0.7500	0.7000	0.7400	+15.625%	3	4,085	-90.541%
2026-03-25	0.6400	0.6400	0.6400	0.6400	-3.030%	38	4,084	-89.063%
2026-03-23	0.6600	0.6600	0.6600	0.6600	-4.348%	50	4,084	-89.394%
2026-03-20	0.7500	0.7500	0.6900	0.6900	-5.479%	1,002	4,034	-89.855%
2026-03-19	0.7300	0.7300	0.7300	0.7300	+21.667%	45	3,392	-90.411%
2026-03-18	0.6000	0.6000	0.6000	0.6000	+1.695%	1	3,470	-88.333%
2026-03-17	0.5900	0.6000	0.5900	0.5900	-4.839%	100	3,470	-88.136%
2026-03-16	0.6100	0.6300	0.6100	0.6200	-10.145%	29	3,519	-88.710%
2026-03-13	0.6000	0.6900	0.6000	0.6900	-10.390%	34	3,503	-89.855%
2026-03-12	0.7700	0.7700	0.7700	0.7700	+11.594%	5	3,469	-90.909%
2026-03-10	0.6900	0.6900	0.6900	0.6900	-8.000%	5	3,479	-89.855%
2026-03-09	0.8000	0.8000	0.7500	0.7500	-5.063%	28	3,479	-90.667%
2026-03-06	0.7700	0.7900	0.7700	0.7900	+14.493%	3	3,470	-91.139%
2026-03-05	0.6500	0.7000	0.6500	0.6900	+9.524%	7	3,469	-89.855%
2026-03-04	0.6700	0.6700	0.6300	0.6300	-19.231%	969	3,469	-88.889%
2026-03-03	0.8200	0.8200	0.7800	0.7800	+5.405%	34	2,584	-91.026%
2026-03-02	0.8200	0.8200	0.7300	0.7400	-13.953%	1,094	2,617	-90.541%
2026-02-27	0.8300	0.8600	0.8300	0.8600	+7.500%	36	1,728	-91.860%
2026-02-26	0.8200	0.8200	0.8000	0.8000	+5.263%	104	1,723	-91.250%
2026-02-25	0.8500	0.8500	0.7600	0.7600	-19.149%	14	1,615	-90.789%
2026-02-24	0.9600	0.9600	0.9400	0.9400	-1.053%	3	1,615	-92.553%
2026-02-23	0.9600	0.9600	0.9500	0.9500	+15.854%	3	1,613	-92.632%
2026-02-20	0.8000	0.8200	0.8000	0.8200	-5.747%	18	1,610	-91.463%
2026-02-19	0.8900	0.8900	0.8700	0.8700	0.000%	102	1,605	-91.954%
2026-02-18	0.8600	0.8900	0.8100	0.8700	-1.136%	49	1,554	-91.954%
2026-02-17	0.9100	0.9100	0.8500	0.8800	+6.024%	262	1,520	-92.045%
2026-02-13	0.9100	0.9100	0.8100	0.8300	-17.000%	9	1,393	-91.566%
2026-02-12	0.9600	1.0200	0.9300	1.0000	+3.093%	455	1,393	-93.000%
2026-02-11	1.0000	1.0500	0.9600	0.9700	+4.301%	49	943	-92.784%
2026-02-10	0.9200	0.9300	0.8700	0.9300	+6.897%	392	921	-92.473%
2026-02-09	1.0300	1.0300	0.8700	0.8700	-9.375%	35	543	-91.954%
2026-02-06	1.1200	1.1200	0.9400	0.9600	-35.135%	61	511	-92.708%
2026-02-05	0.7700	1.4800	0.7700	1.4800	+111.429%	238	489	-95.270%
2026-02-04	0.6600	0.7700	0.6600	0.7000	+16.667%	11	388	-90.000%
2026-02-03	0.5800	0.7200	0.5700	0.6000	+13.208%	109	379	-88.333%
2026-02-02	0.5400	0.5400	0.5200	0.5300	+10.417%	3	299	-86.792%
2026-01-30	0.5000	0.5000	0.4600	0.4800	+2.128%	19	298	-85.417%
2026-01-29	0.4700	0.4700	0.4700	0.4700	+42.424%	1	292	-85.106%
2026-01-28	0.3300	0.3300	0.3300	0.3300	-15.385%	6	293	-78.788%
2026-01-27	0.3800	0.3900	0.3800	0.3900	-2.500%	6	299	-82.051%
2026-01-22	0.3900	0.4000	0.3900	0.4000	0.000%	2	296	-82.500%
2026-01-21	0.4000	0.4000	0.4000	0.4000	-9.091%	20	296	-82.500%
2026-01-20	0.5200	0.5200	0.4000	0.4400	+7.317%	212	290	-84.091%
2026-01-16	0.4100	0.4100	0.4100	0.4100	+7.895%	1	87	-82.927%
2026-01-15	0.3800	0.3800	0.3800	0.3800	+8.571%	1	87	-81.579%
2026-01-14	0.3900	0.3900	0.3500	0.3500	-14.634%	19	86	-80.000%
2026-01-13	0.4100	0.4100	0.4100	0.4100	-6.818%	1	80	-82.927%
2026-01-12	0.4400	0.4400	0.4400	0.4400	-4.348%	5	80	-84.091%
2026-01-09	0.4700	0.4800	0.4600	0.4600	-2.128%	8	85	-84.783%
2026-01-07	0.4600	0.4800	0.4600	0.4700	+2.174%	8	85	-85.106%
2026-01-06	0.4600	0.4600	0.4600	0.4600	0.000%	1	85	-84.783%
2026-01-05	0.4600	0.4600	0.4600	0.4600	-14.815%	36	107	-84.783%
2025-12-30	0.5400	0.5400	0.5400	0.5400	-3.571%	5	107	-87.037%
2025-12-29	0.5800	0.5800	0.5500	0.5600	-1.754%	5	107	-87.500%
2025-12-26	0.5600	0.5700	0.5600	0.5700	0.000%	20	109	-87.719%
2025-12-24	0.5700	0.5700	0.5700	0.5700	-9.524%	1	95	-87.719%
2025-12-18	0.6000	0.6300	0.6000	0.6300	+3.279%	2	95	-88.889%
2025-12-17	0.6100	0.6100	0.6100	0.6100	+1.667%	2	94	-88.525%
2025-12-16	0.6000	0.6000	0.6000	0.6000	-3.226%	1	94	-88.333%
2025-12-15	0.6200	0.6200	0.6200	0.6200	+10.714%	13	94	-88.710%
2025-12-12	0.5600	0.5600	0.5600	0.5600	-3.448%	2	95	-87.500%
2025-12-11	0.5800	0.5900	0.5800	0.5800	+3.571%	22	95	-87.931%
2025-12-09	0.5800	0.5800	0.5500	0.5600	-6.667%	8	82	-87.500%
2025-12-08	0.6200	0.6200	0.6000	0.6000	-3.226%	3	75	-88.333%
2025-12-05	0.6300	0.6300	0.6200	0.6200	+3.333%	3	74	-88.710%
2025-12-04	0.6000	0.6000	0.6000	0.6000	-9.091%	1	71	-88.333%
2025-12-02	0.8600	0.8600	0.6600	0.6600	-14.286%	3	70	-89.394%
2025-12-01	0.7700	0.8000	0.7700	0.7700	-1.282%	43	68	-90.909%
2025-11-25	0.7300	0.7800	0.7300	0.7800	+4.000%	27	29	-91.026%
2025-11-24	0.7500	0.7500	0.7500	0.7500	-7.407%	3	9	-90.667%
2025-11-21	0.6800	0.8300	0.6800	0.8100	+14.085%	9	6	-91.358%
2025-11-20	0.7100	0.7100	0.7100	0.7100	0.000%	1	1	-90.141%

.dark-mode .JSS5SM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JSS5SM{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016P20IBIT Oct 16 2026 20.00 Put (IBIT261016P00020000)option OPRA

IBIT20261016P20
IBIT Oct 16 2026 20.00 Put (IBIT261016P00020000)
option OPRA