Dark

IBIT20261016P25
IBIT Oct 16 2026 25.00 Put (IBIT261016P00025000)
option OPRA

EOD

Jul 1, 2026

0.5900-10.606%(-0.0700)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6200	0.6200	0.5700	0.5900	-10.606%	149	11,774	0.000%
2026-06-30	0.7100	0.7200	0.6500	0.6600	+15.789%	177	11,759	-10.606%
2026-06-29	0.7100	0.7200	0.5700	0.5700	-21.918%	110	11,743	+3.509%
2026-06-26	0.8300	0.8300	0.6900	0.7300	-10.976%	266	11,713	-19.178%
2026-06-25	0.6500	0.9400	0.6500	0.8200	+13.889%	896	11,742	-28.049%
2026-06-24	0.6400	0.8100	0.6400	0.7200	+24.138%	949	12,385	-18.056%
2026-06-23	0.6100	0.6100	0.5700	0.5800	+9.434%	99	11,710	+1.724%
2026-06-22	0.5300	0.5300	0.4800	0.5300	-14.516%	48	11,706	+11.321%
2026-06-18	0.5300	0.6500	0.5300	0.6200	+24.000%	249	4,012	-4.839%
2026-06-17	0.4600	0.5100	0.4300	0.5000	+19.048%	9,146	4,012	+18.000%
2026-06-16	0.4500	0.4600	0.4100	0.4200	-4.545%	81	4,012	+40.476%
2026-06-15	0.5900	0.5900	0.4200	0.4400	-24.138%	100	4,024	+34.091%
2026-06-12	0.5900	0.5900	0.5700	0.5800	-6.452%	60	4,048	+1.724%
2026-06-11	0.7300	0.7300	0.6200	0.6200	-22.500%	165	4,019	-4.839%
2026-06-10	0.8000	0.8000	0.7700	0.8000	0.000%	200	4,025	-26.250%
2026-06-09	0.7000	0.8400	0.7000	0.8000	+15.942%	500	3,976	-26.250%
2026-06-08	0.7100	0.9100	0.6700	0.6900	-31.000%	252	3,965	-14.493%
2026-06-05	0.8200	1.0800	0.8200	1.0000	+42.857%	287	3,921	-41.000%
2026-06-04	0.7500	0.7500	0.6800	0.7000	+9.375%	76	3,916	-15.714%
2026-06-03	0.6000	0.6500	0.5900	0.6400	+12.281%	9	3,939	-7.813%
2026-06-02	0.4900	0.5700	0.4900	0.5700	+39.024%	44	3,941	+3.509%
2026-06-01	0.4600	0.4600	0.3900	0.4100	+2.500%	94	3,922	+43.902%
2026-05-29	0.4200	0.4200	0.4000	0.4000	-11.111%	33	3,866	+47.500%
2026-05-28	0.4400	0.4600	0.4200	0.4500	0.000%	154	3,835	+31.111%
2026-05-27	0.4700	0.4800	0.4500	0.4500	-2.174%	9	3,953	+31.111%
2026-05-26	0.3700	0.4600	0.3700	0.4600	+4.545%	24	3,947	+28.261%
2026-05-22	0.4500	0.4500	0.4000	0.4400	+2.326%	13	3,947	+34.091%
2026-05-21	0.4600	0.4600	0.4200	0.4300	-2.273%	28	3,939	+37.209%
2026-05-20	0.4600	0.4600	0.4400	0.4400	-8.333%	2	3,939	+34.091%
2026-05-19	0.4800	0.4800	0.4800	0.4800	-2.041%	402	3,954	+22.917%
2026-05-18	0.4900	0.4900	0.4900	0.4900	+6.522%	3	3,954	+20.408%
2026-05-15	0.4500	0.4600	0.4500	0.4600	+9.524%	111	3,954	+28.261%
2026-05-14	0.4200	0.4200	0.4200	0.4200	-2.326%	3	3,907	+40.476%
2026-05-13	0.4400	0.4500	0.4300	0.4300	-4.444%	54	3,907	+37.209%
2026-05-11	0.4100	0.4500	0.4100	0.4500	-2.174%	4	3,907	+31.111%
2026-05-08	0.4800	0.4800	0.4600	0.4600	-6.122%	39	3,907	+28.261%
2026-05-07	0.4500	0.4900	0.4500	0.4900	+4.255%	37	3,905	+20.408%
2026-05-06	0.5000	0.5000	0.4500	0.4700	-4.082%	126	3,979	+25.532%
2026-05-05	0.4900	0.4900	0.4900	0.4900	0.000%	100	3,929	+20.408%
2026-05-04	0.5000	0.5100	0.4900	0.4900	-5.769%	72	3,829	+20.408%
2026-05-01	0.5500	0.5500	0.5200	0.5200	-10.345%	5	3,800	+13.462%
2026-04-30	0.5900	0.6100	0.5800	0.5800	-6.452%	18	3,800	+1.724%
2026-04-29	0.6000	0.6200	0.5800	0.6200	+1.639%	46	3,801	-4.839%
2026-04-28	0.6100	0.6100	0.6100	0.6100	+3.390%	9	3,804	-3.279%
2026-04-27	0.5900	0.5900	0.5900	0.5900	-1.667%	30	3,804	0.000%
2026-04-24	0.6300	0.6300	0.5800	0.6000	0.000%	69	3,788	-1.667%
2026-04-23	0.6200	0.6200	0.6000	0.6000	+1.695%	14	3,778	-1.667%
2026-04-22	0.6100	0.6200	0.5600	0.5900	-9.231%	116	3,785	0.000%
2026-04-17	0.6700	0.7100	0.6000	0.6500	-8.451%	103	3,733	-9.231%
2026-04-16	0.7100	0.7200	0.7100	0.7100	-2.740%	9	3,769	-16.901%
2026-04-15	0.7400	0.7400	0.7100	0.7300	+1.389%	29	3,768	-19.178%
2026-04-14	0.7000	0.7600	0.7000	0.7200	-19.101%	116	3,750	-18.056%
2026-04-13	0.8900	0.8900	0.8900	0.8900	+7.229%	5	3,670	-33.708%
2026-04-10	0.8800	0.8800	0.8200	0.8300	-7.778%	34	3,673	-28.916%
2026-04-09	0.9700	0.9700	0.8800	0.9000	-2.174%	76	3,670	-34.444%
2026-04-08	0.9700	0.9900	0.9200	0.9200	-23.333%	38	3,727	-35.870%
2026-04-07	1.1500	1.2000	1.1500	1.2000	+5.263%	4	3,706	-50.833%
2026-04-06	1.1100	1.1400	1.1100	1.1400	-18.571%	57	3,704	-48.246%
2026-04-02	1.5100	1.5100	1.4000	1.4000	+10.236%	22	3,748	-57.857%
2026-04-01	1.2700	1.2700	1.2700	1.2700	-3.788%	4	3,748	-53.543%
2026-03-31	1.3800	1.3800	1.3200	1.3200	-7.692%	11	3,745	-55.303%
2026-03-30	1.4000	1.4300	1.4000	1.4300	-7.143%	79	3,745	-58.741%
2026-03-27	1.5400	1.5400	1.5400	1.5400	+11.594%	104	3,742	-61.688%
2026-03-26	1.3000	1.3800	1.2700	1.3800	+15.966%	5	3,676	-57.246%
2026-03-25	1.2000	1.2000	1.1900	1.1900	-11.194%	41	3,676	-50.420%
2026-03-24	1.3000	1.3600	1.3000	1.3400	+7.200%	6	3,667	-55.970%
2026-03-23	1.2400	1.2800	1.2400	1.2500	-7.407%	119	3,662	-52.800%
2026-03-20	1.3400	1.3500	1.3200	1.3500	0.000%	114	3,697	-56.296%
2026-03-19	1.3500	1.4000	1.3300	1.3500	+13.445%	67	3,585	-56.296%
2026-03-18	1.2300	1.2300	1.1900	1.1900	+12.264%	4	3,570	-50.420%
2026-03-17	1.0900	1.1100	1.0600	1.0600	-4.505%	123	3,572	-44.340%
2026-03-16	1.2800	1.2800	1.1000	1.1100	-13.953%	57	3,644	-46.847%
2026-03-13	1.2000	1.3200	1.2000	1.2900	-5.147%	104	3,621	-54.264%
2026-03-12	1.3800	1.3800	1.3500	1.3600	+4.615%	85	3,521	-56.618%
2026-03-11	1.3000	1.3200	1.3000	1.3000	-3.704%	27	3,443	-54.615%
2026-03-10	1.2600	1.3500	1.2600	1.3500	-5.594%	304	3,445	-56.296%
2026-03-09	1.4500	1.4600	1.4300	1.4300	-4.027%	54	3,274	-58.741%
2026-03-06	1.4800	1.5100	1.4300	1.4900	+15.504%	7	3,232	-60.403%
2026-03-05	1.2200	1.2900	1.2200	1.2900	+9.322%	15	3,231	-54.264%
2026-03-04	1.2300	1.2700	1.1600	1.1800	-17.483%	100	3,239	-50.000%
2026-03-03	1.5500	1.5500	1.4100	1.4300	+4.380%	12	3,245	-58.741%
2026-03-02	1.5500	1.5500	1.3500	1.3700	-13.836%	92	3,241	-56.934%
2026-02-27	1.5600	1.5900	1.5600	1.5900	+8.904%	91	3,213	-62.893%
2026-02-26	1.4800	1.5000	1.4600	1.4600	+2.098%	388	3,177	-59.589%
2026-02-25	1.6300	1.7100	1.4300	1.4300	-18.750%	288	2,818	-58.741%
2026-02-24	1.8600	1.8600	1.7400	1.7600	-1.124%	46	2,818	-66.477%
2026-02-23	1.6500	1.8200	1.6100	1.7800	+17.881%	763	2,785	-66.854%
2026-02-20	1.5600	1.5600	1.5100	1.5100	-6.211%	35	2,443	-60.927%
2026-02-19	1.6600	1.6700	1.6100	1.6100	-1.227%	193	2,438	-63.354%
2026-02-18	1.5700	1.6600	1.5100	1.6300	-0.610%	362	2,319	-63.804%
2026-02-17	1.6400	1.6400	1.6400	1.6400	+6.494%	1	2,024	-64.024%
2026-02-13	1.5800	1.5800	1.5000	1.5400	-13.483%	94	1,972	-61.688%
2026-02-12	1.7000	1.8300	1.6700	1.7800	+1.714%	19	1,972	-66.854%
2026-02-11	1.6900	1.8700	1.6900	1.7500	+10.759%	32	1,959	-66.286%
2026-02-10	1.5800	1.7200	1.5800	1.5800	+3.947%	14	1,942	-62.658%
2026-02-09	1.8400	1.8400	1.5200	1.5200	-7.317%	27	1,929	-61.184%
2026-02-06	1.9000	2.0100	1.6400	1.6400	-34.137%	436	1,924	-64.024%
2026-02-05	1.5400	2.4900	1.5400	2.4900	+84.444%	304	2,013	-76.305%
2026-02-04	1.2200	1.3900	1.2100	1.3500	+20.536%	199	1,932	-56.296%
2026-02-03	1.0500	1.3500	1.0500	1.1200	+10.891%	403	1,770	-47.321%
2026-02-02	1.0500	1.0600	0.9800	1.0100	+21.687%	758	1,444	-41.584%
2026-01-30	0.8700	0.8700	0.8300	0.8300	-3.488%	171	1,399	-28.916%
2026-01-29	0.8100	0.8600	0.8100	0.8600	+26.471%	87	1,359	-31.395%
2026-01-28	0.6800	0.6800	0.6800	0.6800	+1.493%	1	1,399	-13.235%
2026-01-27	0.7000	0.7000	0.6700	0.6700	+1.515%	99	1,399	-11.940%
2026-01-26	0.7800	0.7800	0.6600	0.6600	-1.493%	4	1,323	-10.606%
2026-01-23	0.6700	0.6700	0.6700	0.6700	0.000%	1	1,323	-11.940%
2026-01-22	0.6700	0.6700	0.6700	0.6700	-6.944%	1	1,322	-11.940%
2026-01-21	0.6900	0.7400	0.6900	0.7200	-12.195%	3	1,323	-18.056%
2026-01-20	0.8200	0.8200	0.8200	0.8200	+28.125%	2	1,323	-28.049%
2026-01-16	0.6400	0.6400	0.6400	0.6400	-1.538%	2	1,321	-7.813%
2026-01-15	0.6300	0.6500	0.6300	0.6500	0.000%	3	1,321	-9.231%
2026-01-14	0.6500	0.6500	0.6200	0.6500	-8.451%	10	1,321	-9.231%
2026-01-12	0.7600	0.7900	0.7100	0.7100	-8.974%	45	1,317	-16.901%
2026-01-09	0.8100	0.8100	0.7800	0.7800	-3.704%	41	1,310	-24.359%
2026-01-07	0.8100	0.8100	0.8000	0.8100	+1.250%	34	1,341	-27.160%
2026-01-06	0.7700	0.8000	0.7600	0.8000	-1.235%	6	1,332	-26.250%
2026-01-05	0.7900	0.8200	0.7900	0.8100	-10.989%	675	684	-27.160%
2025-12-31	0.9100	0.9100	0.9100	0.9100	+1.111%	5	684	-35.165%
2025-12-30	0.9300	0.9300	0.9000	0.9000	-6.250%	7	684	-34.444%
2025-12-29	0.9400	0.9600	0.9300	0.9600	-2.041%	89	677	-38.542%
2025-12-26	0.9500	0.9900	0.9500	0.9800	-2.000%	14	580	-39.796%
2025-12-24	1.0000	1.0000	1.0000	1.0000	+3.093%	5	577	-41.000%
2025-12-23	0.9800	0.9800	0.9700	0.9700	+2.105%	3	577	-39.175%
2025-12-22	0.9400	0.9600	0.9400	0.9500	-6.863%	36	575	-37.895%
2025-12-18	1.0200	1.0200	1.0200	1.0200	-4.673%	27	599	-42.157%
2025-12-17	1.0600	1.0700	1.0600	1.0700	+1.905%	10	599	-44.860%
2025-12-16	1.0500	1.0500	1.0500	1.0500	-4.545%	35	593	-43.810%
2025-12-15	1.0700	1.1000	1.0700	1.1000	+12.245%	3	594	-46.364%
2025-12-12	0.9500	0.9800	0.9400	0.9800	0.000%	22	593	-39.796%
2025-12-11	0.9800	0.9800	0.9800	0.9800	+2.083%	14	571	-39.796%
2025-12-09	0.9800	0.9800	0.9500	0.9600	-5.882%	12	571	-38.542%
2025-12-08	1.0200	1.0200	1.0200	1.0200	-4.673%	1	569	-42.157%
2025-12-05	1.0500	1.0700	1.0500	1.0700	+7.000%	2	569	-44.860%
2025-12-04	1.0600	1.0600	1.0000	1.0000	-9.091%	68	567	-41.000%
2025-12-02	1.1000	1.1000	1.1000	1.1000	-12.000%	1	560	-46.364%
2025-12-01	1.3000	1.3000	1.2500	1.2500	+17.925%	33	561	-52.800%
2025-11-28	1.0600	1.0600	1.0600	1.0600	-21.481%	2	529	-44.340%
2025-11-26	1.3400	1.3500	1.3400	1.3500	+3.846%	10	519	-56.296%
2025-11-25	1.2500	1.3000	1.2500	1.3000	+4.839%	6	519	-54.615%
2025-11-24	1.3000	1.3000	1.2400	1.2400	-8.148%	36	523	-52.419%
2025-11-21	1.3300	1.4400	1.3000	1.3500	+6.299%	304	491	-56.296%
2025-11-20	1.3000	1.3000	1.2300	1.2700	+0.794%	313	357	-53.543%
2025-11-19	1.2400	1.2900	1.2200	1.2600	+13.514%	56	146	-53.175%
2025-11-18	1.1100	1.1100	1.1100	1.1100	-5.932%	90	106	-46.847%
2025-11-17	1.0700	1.1800	1.0700	1.1800	0.000%	17	17	-50.000%

.dark-mode .kq4jlF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kq4jlF{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016P25IBIT Oct 16 2026 25.00 Put (IBIT261016P00025000)option OPRA

IBIT20261016P25
IBIT Oct 16 2026 25.00 Put (IBIT261016P00025000)
option OPRA