Dark

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

EOD

Aug 20, 2026

0.13000.000%(0.0000)325

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1100	0.1400	0.1000	0.1300	0.000%	325	17,215	0.000%
2026-08-19	0.1500	0.1500	0.1000	0.1300	-23.529%	1,303	17,287	0.000%
2026-08-18	0.1600	0.1700	0.1600	0.1700	0.000%	697	16,608	-23.529%
2026-08-17	0.1800	0.2000	0.1600	0.1700	-5.556%	341	16,574	-23.529%
2026-08-14	0.1800	0.1900	0.1700	0.1800	+5.882%	128	16,552	-27.778%
2026-08-13	0.1800	0.1800	0.1700	0.1700	-5.556%	75	16,545	-23.529%
2026-08-12	0.1900	0.1900	0.1800	0.1800	-5.263%	29	16,526	-27.778%
2026-08-11	0.2100	0.2100	0.1900	0.1900	-9.524%	653	16,786	-31.579%
2026-08-10	0.1800	0.2100	0.1800	0.2100	+10.526%	998	16,678	-38.095%
2026-08-07	0.1900	0.2200	0.1800	0.1900	0.000%	551	16,314	-31.579%
2026-08-06	0.2000	0.2100	0.1900	0.1900	0.000%	82	16,002	-31.579%
2026-08-05	0.2100	0.2100	0.1900	0.1900	-9.524%	465	16,143	-31.579%
2026-08-04	0.2300	0.2400	0.2100	0.2100	-12.500%	281	16,008	-38.095%
2026-08-03	0.2600	0.2600	0.2300	0.2400	-7.692%	158	15,806	-45.833%
2026-07-31	0.2800	0.3000	0.2600	0.2600	0.000%	74	15,732	-50.000%
2026-07-30	0.2800	0.2800	0.2600	0.2600	-10.345%	31	15,711	-50.000%
2026-07-29	0.2800	0.3100	0.2800	0.2900	0.000%	116	15,705	-55.172%
2026-07-28	0.3100	0.3200	0.2800	0.2900	+7.407%	95	15,650	-55.172%
2026-07-27	0.2500	0.2800	0.2500	0.2700	-6.897%	174	15,645	-51.852%
2026-07-24	0.3000	0.3000	0.2900	0.2900	-3.333%	20	15,565	-55.172%
2026-07-23	0.3100	0.3100	0.2900	0.3000	+7.143%	3	15,561	-56.667%
2026-07-22	0.3000	0.3000	0.2800	0.2800	+3.704%	18	15,561	-53.571%
2026-07-21	0.2800	0.2900	0.2700	0.2700	-10.000%	565	15,695	-51.852%
2026-07-20	0.3400	0.3400	0.2900	0.3000	-16.667%	402	15,829	-56.667%
2026-07-17	0.3900	0.3900	0.3300	0.3600	+5.882%	786	16,121	-63.889%
2026-07-16	0.3300	0.3500	0.3000	0.3400	+9.677%	484	15,908	-61.765%
2026-07-15	0.3200	0.3200	0.3000	0.3100	-6.061%	149	15,714	-58.065%
2026-07-14	0.3800	0.3800	0.3200	0.3300	-19.512%	301	15,937	-60.606%
2026-07-13	0.4000	0.4400	0.4000	0.4100	+7.895%	295	15,927	-68.293%
2026-07-10	0.4000	0.4000	0.3700	0.3800	-7.317%	647	15,695	-65.789%
2026-07-09	0.4700	0.4800	0.4100	0.4100	-18.000%	192	15,874	-68.293%
2026-07-08	0.4700	0.5200	0.4700	0.5000	+25.000%	4,418	15,828	-74.000%
2026-07-07	0.4200	0.4200	0.4000	0.4000	-2.439%	46	12,146	-67.500%
2026-07-06	0.5300	0.5300	0.4100	0.4100	-19.608%	898	12,138	-68.293%
2026-07-02	0.5200	0.5200	0.4800	0.5100	-13.559%	248	11,774	-74.510%
2026-07-01	0.6200	0.6200	0.5700	0.5900	-10.606%	149	11,774	-77.966%
2026-06-30	0.7100	0.7200	0.6500	0.6600	+15.789%	177	11,759	-80.303%
2026-06-29	0.7100	0.7200	0.5700	0.5700	-21.918%	110	11,743	-77.193%
2026-06-26	0.8300	0.8300	0.6900	0.7300	-10.976%	266	11,713	-82.192%
2026-06-25	0.6500	0.9400	0.6500	0.8200	+13.889%	896	11,742	-84.146%
2026-06-24	0.6400	0.8100	0.6400	0.7200	+24.138%	949	12,385	-81.944%
2026-06-23	0.6100	0.6100	0.5700	0.5800	+9.434%	99	11,710	-77.586%
2026-06-22	0.5300	0.5300	0.4800	0.5300	-14.516%	48	11,706	-75.472%
2026-06-18	0.5300	0.6500	0.5300	0.6200	+24.000%	249	4,012	-79.032%
2026-06-17	0.4600	0.5100	0.4300	0.5000	+19.048%	9,146	4,012	-74.000%
2026-06-16	0.4500	0.4600	0.4100	0.4200	-4.545%	81	4,012	-69.048%
2026-06-15	0.5900	0.5900	0.4200	0.4400	-24.138%	100	4,024	-70.455%
2026-06-12	0.5900	0.5900	0.5700	0.5800	-6.452%	60	4,048	-77.586%
2026-06-11	0.7300	0.7300	0.6200	0.6200	-22.500%	165	4,019	-79.032%
2026-06-10	0.8000	0.8000	0.7700	0.8000	0.000%	200	4,025	-83.750%
2026-06-09	0.7000	0.8400	0.7000	0.8000	+15.942%	500	3,976	-83.750%
2026-06-08	0.7100	0.9100	0.6700	0.6900	-31.000%	252	3,965	-81.159%
2026-06-05	0.8200	1.0800	0.8200	1.0000	+42.857%	287	3,921	-87.000%
2026-06-04	0.7500	0.7500	0.6800	0.7000	+9.375%	76	3,916	-81.429%
2026-06-03	0.6000	0.6500	0.5900	0.6400	+12.281%	9	3,939	-79.688%
2026-06-02	0.4900	0.5700	0.4900	0.5700	+39.024%	44	3,941	-77.193%
2026-06-01	0.4600	0.4600	0.3900	0.4100	+2.500%	94	3,922	-68.293%
2026-05-29	0.4200	0.4200	0.4000	0.4000	-11.111%	33	3,866	-67.500%
2026-05-28	0.4400	0.4600	0.4200	0.4500	0.000%	154	3,835	-71.111%
2026-05-27	0.4700	0.4800	0.4500	0.4500	-2.174%	9	3,953	-71.111%
2026-05-26	0.3700	0.4600	0.3700	0.4600	+4.545%	24	3,947	-71.739%
2026-05-22	0.4500	0.4500	0.4000	0.4400	+2.326%	13	3,947	-70.455%
2026-05-21	0.4600	0.4600	0.4200	0.4300	-2.273%	28	3,939	-69.767%
2026-05-20	0.4600	0.4600	0.4400	0.4400	-8.333%	2	3,939	-70.455%
2026-05-19	0.4800	0.4800	0.4800	0.4800	-2.041%	402	3,954	-72.917%
2026-05-18	0.4900	0.4900	0.4900	0.4900	+6.522%	3	3,954	-73.469%
2026-05-15	0.4500	0.4600	0.4500	0.4600	+9.524%	111	3,954	-71.739%
2026-05-14	0.4200	0.4200	0.4200	0.4200	-2.326%	3	3,907	-69.048%
2026-05-13	0.4400	0.4500	0.4300	0.4300	-4.444%	54	3,907	-69.767%
2026-05-11	0.4100	0.4500	0.4100	0.4500	-2.174%	4	3,907	-71.111%
2026-05-08	0.4800	0.4800	0.4600	0.4600	-6.122%	39	3,907	-71.739%
2026-05-07	0.4500	0.4900	0.4500	0.4900	+4.255%	37	3,905	-73.469%
2026-05-06	0.5000	0.5000	0.4500	0.4700	-4.082%	126	3,979	-72.340%
2026-05-05	0.4900	0.4900	0.4900	0.4900	0.000%	100	3,929	-73.469%
2026-05-04	0.5000	0.5100	0.4900	0.4900	-5.769%	72	3,829	-73.469%
2026-05-01	0.5500	0.5500	0.5200	0.5200	-10.345%	5	3,800	-75.000%
2026-04-30	0.5900	0.6100	0.5800	0.5800	-6.452%	18	3,800	-77.586%
2026-04-29	0.6000	0.6200	0.5800	0.6200	+1.639%	46	3,801	-79.032%
2026-04-28	0.6100	0.6100	0.6100	0.6100	+3.390%	9	3,804	-78.689%
2026-04-27	0.5900	0.5900	0.5900	0.5900	-1.667%	30	3,804	-77.966%
2026-04-24	0.6300	0.6300	0.5800	0.6000	0.000%	69	3,788	-78.333%
2026-04-23	0.6200	0.6200	0.6000	0.6000	+1.695%	14	3,778	-78.333%
2026-04-22	0.6100	0.6200	0.5600	0.5900	-9.231%	116	3,785	-77.966%
2026-04-17	0.6700	0.7100	0.6000	0.6500	-8.451%	103	3,733	-80.000%
2026-04-16	0.7100	0.7200	0.7100	0.7100	-2.740%	9	3,769	-81.690%
2026-04-15	0.7400	0.7400	0.7100	0.7300	+1.389%	29	3,768	-82.192%
2026-04-14	0.7000	0.7600	0.7000	0.7200	-19.101%	116	3,750	-81.944%
2026-04-13	0.8900	0.8900	0.8900	0.8900	+7.229%	5	3,670	-85.393%
2026-04-10	0.8800	0.8800	0.8200	0.8300	-7.778%	34	3,673	-84.337%
2026-04-09	0.9700	0.9700	0.8800	0.9000	-2.174%	76	3,670	-85.556%
2026-04-08	0.9700	0.9900	0.9200	0.9200	-23.333%	38	3,727	-85.870%
2026-04-07	1.1500	1.2000	1.1500	1.2000	+5.263%	4	3,706	-89.167%
2026-04-06	1.1100	1.1400	1.1100	1.1400	-18.571%	57	3,704	-88.596%
2026-04-02	1.5100	1.5100	1.4000	1.4000	+10.236%	22	3,748	-90.714%
2026-04-01	1.2700	1.2700	1.2700	1.2700	-3.788%	4	3,748	-89.764%
2026-03-31	1.3800	1.3800	1.3200	1.3200	-7.692%	11	3,745	-90.152%
2026-03-30	1.4000	1.4300	1.4000	1.4300	-7.143%	79	3,745	-90.909%
2026-03-27	1.5400	1.5400	1.5400	1.5400	+11.594%	104	3,742	-91.558%
2026-03-26	1.3000	1.3800	1.2700	1.3800	+15.966%	5	3,676	-90.580%
2026-03-25	1.2000	1.2000	1.1900	1.1900	-11.194%	41	3,676	-89.076%
2026-03-24	1.3000	1.3600	1.3000	1.3400	+7.200%	6	3,667	-90.299%
2026-03-23	1.2400	1.2800	1.2400	1.2500	-7.407%	119	3,662	-89.600%
2026-03-20	1.3400	1.3500	1.3200	1.3500	0.000%	114	3,697	-90.370%
2026-03-19	1.3500	1.4000	1.3300	1.3500	+13.445%	67	3,585	-90.370%
2026-03-18	1.2300	1.2300	1.1900	1.1900	+12.264%	4	3,570	-89.076%
2026-03-17	1.0900	1.1100	1.0600	1.0600	-4.505%	123	3,572	-87.736%
2026-03-16	1.2800	1.2800	1.1000	1.1100	-13.953%	57	3,644	-88.288%
2026-03-13	1.2000	1.3200	1.2000	1.2900	-5.147%	104	3,621	-89.922%
2026-03-12	1.3800	1.3800	1.3500	1.3600	+4.615%	85	3,521	-90.441%
2026-03-11	1.3000	1.3200	1.3000	1.3000	-3.704%	27	3,443	-90.000%
2026-03-10	1.2600	1.3500	1.2600	1.3500	-5.594%	304	3,445	-90.370%
2026-03-09	1.4500	1.4600	1.4300	1.4300	-4.027%	54	3,274	-90.909%
2026-03-06	1.4800	1.5100	1.4300	1.4900	+15.504%	7	3,232	-91.275%
2026-03-05	1.2200	1.2900	1.2200	1.2900	+9.322%	15	3,231	-89.922%
2026-03-04	1.2300	1.2700	1.1600	1.1800	-17.483%	100	3,239	-88.983%
2026-03-03	1.5500	1.5500	1.4100	1.4300	+4.380%	12	3,245	-90.909%
2026-03-02	1.5500	1.5500	1.3500	1.3700	-13.836%	92	3,241	-90.511%
2026-02-27	1.5600	1.5900	1.5600	1.5900	+8.904%	91	3,213	-91.824%
2026-02-26	1.4800	1.5000	1.4600	1.4600	+2.098%	388	3,177	-91.096%
2026-02-25	1.6300	1.7100	1.4300	1.4300	-18.750%	288	2,818	-90.909%
2026-02-24	1.8600	1.8600	1.7400	1.7600	-1.124%	46	2,818	-92.614%
2026-02-23	1.6500	1.8200	1.6100	1.7800	+17.881%	763	2,785	-92.697%
2026-02-20	1.5600	1.5600	1.5100	1.5100	-6.211%	35	2,443	-91.391%
2026-02-19	1.6600	1.6700	1.6100	1.6100	-1.227%	193	2,438	-91.925%
2026-02-18	1.5700	1.6600	1.5100	1.6300	-0.610%	362	2,319	-92.025%
2026-02-17	1.6400	1.6400	1.6400	1.6400	+6.494%	1	2,024	-92.073%
2026-02-13	1.5800	1.5800	1.5000	1.5400	-13.483%	94	1,972	-91.558%
2026-02-12	1.7000	1.8300	1.6700	1.7800	+1.714%	19	1,972	-92.697%
2026-02-11	1.6900	1.8700	1.6900	1.7500	+10.759%	32	1,959	-92.571%
2026-02-10	1.5800	1.7200	1.5800	1.5800	+3.947%	14	1,942	-91.772%
2026-02-09	1.8400	1.8400	1.5200	1.5200	-7.317%	27	1,929	-91.447%
2026-02-06	1.9000	2.0100	1.6400	1.6400	-34.137%	436	1,924	-92.073%
2026-02-05	1.5400	2.4900	1.5400	2.4900	+84.444%	304	2,013	-94.779%
2026-02-04	1.2200	1.3900	1.2100	1.3500	+20.536%	199	1,932	-90.370%
2026-02-03	1.0500	1.3500	1.0500	1.1200	+10.891%	403	1,770	-88.393%
2026-02-02	1.0500	1.0600	0.9800	1.0100	+21.687%	758	1,444	-87.129%
2026-01-30	0.8700	0.8700	0.8300	0.8300	-3.488%	171	1,399	-84.337%
2026-01-29	0.8100	0.8600	0.8100	0.8600	+26.471%	87	1,359	-84.884%
2026-01-28	0.6800	0.6800	0.6800	0.6800	+1.493%	1	1,399	-80.882%
2026-01-27	0.7000	0.7000	0.6700	0.6700	+1.515%	99	1,399	-80.597%
2026-01-26	0.7800	0.7800	0.6600	0.6600	-1.493%	4	1,323	-80.303%
2026-01-23	0.6700	0.6700	0.6700	0.6700	0.000%	1	1,323	-80.597%
2026-01-22	0.6700	0.6700	0.6700	0.6700	-6.944%	1	1,322	-80.597%
2026-01-21	0.6900	0.7400	0.6900	0.7200	-12.195%	3	1,323	-81.944%
2026-01-20	0.8200	0.8200	0.8200	0.8200	+28.125%	2	1,323	-84.146%
2026-01-16	0.6400	0.6400	0.6400	0.6400	-1.538%	2	1,321	-79.688%
2026-01-15	0.6300	0.6500	0.6300	0.6500	0.000%	3	1,321	-80.000%
2026-01-14	0.6500	0.6500	0.6200	0.6500	-8.451%	10	1,321	-80.000%
2026-01-12	0.7600	0.7900	0.7100	0.7100	-8.974%	45	1,317	-81.690%
2026-01-09	0.8100	0.8100	0.7800	0.7800	-3.704%	41	1,310	-83.333%
2026-01-07	0.8100	0.8100	0.8000	0.8100	+1.250%	34	1,341	-83.951%
2026-01-06	0.7700	0.8000	0.7600	0.8000	-1.235%	6	1,332	-83.750%
2026-01-05	0.7900	0.8200	0.7900	0.8100	-10.989%	675	684	-83.951%
2025-12-31	0.9100	0.9100	0.9100	0.9100	+1.111%	5	684	-85.714%
2025-12-30	0.9300	0.9300	0.9000	0.9000	-6.250%	7	684	-85.556%
2025-12-29	0.9400	0.9600	0.9300	0.9600	-2.041%	89	677	-86.458%
2025-12-26	0.9500	0.9900	0.9500	0.9800	-2.000%	14	580	-86.735%
2025-12-24	1.0000	1.0000	1.0000	1.0000	+3.093%	5	577	-87.000%
2025-12-23	0.9800	0.9800	0.9700	0.9700	+2.105%	3	577	-86.598%
2025-12-22	0.9400	0.9600	0.9400	0.9500	-6.863%	36	575	-86.316%
2025-12-18	1.0200	1.0200	1.0200	1.0200	-4.673%	27	599	-87.255%
2025-12-17	1.0600	1.0700	1.0600	1.0700	+1.905%	10	599	-87.850%
2025-12-16	1.0500	1.0500	1.0500	1.0500	-4.545%	35	593	-87.619%
2025-12-15	1.0700	1.1000	1.0700	1.1000	+12.245%	3	594	-88.182%
2025-12-12	0.9500	0.9800	0.9400	0.9800	0.000%	22	593	-86.735%
2025-12-11	0.9800	0.9800	0.9800	0.9800	+2.083%	14	571	-86.735%
2025-12-09	0.9800	0.9800	0.9500	0.9600	-5.882%	12	571	-86.458%
2025-12-08	1.0200	1.0200	1.0200	1.0200	-4.673%	1	569	-87.255%
2025-12-05	1.0500	1.0700	1.0500	1.0700	+7.000%	2	569	-87.850%
2025-12-04	1.0600	1.0600	1.0000	1.0000	-9.091%	68	567	-87.000%
2025-12-02	1.1000	1.1000	1.1000	1.1000	-12.000%	1	560	-88.182%
2025-12-01	1.3000	1.3000	1.2500	1.2500	+17.925%	33	561	-89.600%
2025-11-28	1.0600	1.0600	1.0600	1.0600	-21.481%	2	529	-87.736%
2025-11-26	1.3400	1.3500	1.3400	1.3500	+3.846%	10	519	-90.370%
2025-11-25	1.2500	1.3000	1.2500	1.3000	+4.839%	6	519	-90.000%
2025-11-24	1.3000	1.3000	1.2400	1.2400	-8.148%	36	523	-89.516%
2025-11-21	1.3300	1.4400	1.3000	1.3500	+6.299%	304	491	-90.370%
2025-11-20	1.3000	1.3000	1.2300	1.2700	+0.794%	313	357	-89.764%
2025-11-19	1.2400	1.2900	1.2200	1.2600	+13.514%	56	146	-89.683%
2025-11-18	1.1100	1.1100	1.1100	1.1100	-5.932%	90	106	-88.288%
2025-11-17	1.0700	1.1800	1.0700	1.1800	0.000%	17	17	-88.983%

.dark-mode .qhdv2y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhdv2y{ 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