Dark

IBIT20261016P30
IBIT Oct 16 2026 30.00 Put (IBIT261016P00030000)
option OPRA

EOD

Aug 20, 2026

0.2000-25.926%(-0.0700)5,524

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1900	0.2700	0.1900	0.2000	-25.926%	5,524	19,729	0.000%
2026-08-19	0.3300	0.3700	0.2600	0.2700	-30.769%	6,936	20,480	-25.926%
2026-08-18	0.4100	0.4200	0.3700	0.3900	-7.143%	5,273	21,029	-48.718%
2026-08-17	0.4100	0.4300	0.3900	0.4200	-10.638%	1,389	24,167	-52.381%
2026-08-14	0.4800	0.5000	0.4500	0.4700	+2.174%	1,660	24,556	-57.447%
2026-08-13	0.4400	0.4900	0.4300	0.4600	-2.128%	450	23,249	-56.522%
2026-08-12	0.6400	0.6400	0.4600	0.4700	-7.843%	7,436	23,706	-57.447%
2026-08-11	0.5000	0.5300	0.4800	0.5100	-1.923%	717	25,917	-60.784%
2026-08-10	0.4700	0.5200	0.4500	0.5200	+18.182%	1,338	25,616	-61.538%
2026-08-07	0.4700	0.4900	0.4400	0.4400	-12.000%	312	25,328	-54.545%
2026-08-06	0.5200	0.5200	0.4700	0.5000	+2.041%	1,529	25,365	-60.000%
2026-08-05	0.5600	0.5600	0.4900	0.4900	-9.259%	909	24,968	-59.184%
2026-08-04	0.5600	0.5800	0.5400	0.5400	-8.475%	1,564	24,623	-62.963%
2026-08-03	0.6900	0.6900	0.5800	0.5900	-13.235%	1,461	23,314	-66.102%
2026-07-31	0.6700	0.7700	0.6500	0.6800	+13.333%	1,712	22,033	-70.588%
2026-07-30	0.6500	0.6500	0.6000	0.6000	-18.919%	2,028	23,161	-66.667%
2026-07-29	0.6700	0.7500	0.6500	0.7400	+2.778%	1,846	21,386	-72.973%
2026-07-28	0.7400	0.8000	0.6700	0.7200	+16.129%	1,050	21,818	-72.222%
2026-07-27	0.6500	0.6800	0.6000	0.6200	-12.676%	1,582	22,471	-67.742%
2026-07-24	0.7100	0.7500	0.6900	0.7100	+1.429%	307	20,984	-71.831%
2026-07-23	0.7000	0.7200	0.6900	0.7000	+7.692%	684	20,856	-71.429%
2026-07-22	0.6600	0.6600	0.6300	0.6500	+1.563%	183	21,160	-69.231%
2026-07-21	0.6400	0.6500	0.6200	0.6400	-11.111%	1,407	20,986	-68.750%
2026-07-20	0.7800	0.8000	0.6700	0.7200	-13.253%	1,763	20,676	-72.222%
2026-07-17	0.9100	0.9200	0.7900	0.8300	+3.750%	5,926	21,045	-75.904%
2026-07-16	0.7600	0.8000	0.7400	0.8000	+11.111%	1,215	16,131	-75.000%
2026-07-15	0.7500	0.7800	0.7200	0.7200	-8.861%	1,567	15,690	-72.222%
2026-07-14	0.9400	0.9400	0.7700	0.7900	-24.762%	2,074	16,467	-74.684%
2026-07-13	0.8900	1.0900	0.8900	1.0500	+17.978%	1,192	16,995	-80.952%
2026-07-10	0.9400	0.9700	0.8800	0.8900	-11.000%	841	17,790	-77.528%
2026-07-09	1.1200	1.1300	0.9900	1.0000	-15.254%	838	17,883	-80.000%
2026-07-08	1.1800	1.2700	1.1600	1.1800	+19.192%	10,669	17,425	-83.051%
2026-07-07	1.0500	1.0900	0.9600	0.9900	-1.000%	638	14,023	-79.798%
2026-07-06	1.3300	1.3300	1.0000	1.0000	-22.481%	831	13,913	-80.000%
2026-07-02	1.3000	1.3100	1.2100	1.2900	-14.000%	2,596	12,511	-84.496%
2026-07-01	1.6900	1.7000	1.4500	1.5000	-8.537%	1,367	12,511	-86.667%
2026-06-30	1.7400	1.8400	1.6400	1.6400	+13.889%	875	12,940	-87.805%
2026-06-29	1.7000	1.7800	1.4300	1.4400	-14.793%	873	12,263	-86.111%
2026-06-26	1.9400	1.9400	1.6100	1.6900	-9.626%	1,151	12,049	-88.166%
2026-06-25	1.5600	2.0400	1.5600	1.8700	+11.310%	1,080	11,344	-89.305%
2026-06-24	1.3800	1.8700	1.3600	1.6800	+28.244%	1,007	10,840	-88.095%
2026-06-23	1.3800	1.4000	1.3000	1.3100	+15.929%	1,104	11,553	-84.733%
2026-06-22	1.1700	1.1800	1.0300	1.1300	-18.705%	6,216	11,460	-82.301%
2026-06-18	1.2100	1.4700	1.1800	1.3900	+16.807%	1,651	8,131	-85.612%
2026-06-17	1.0100	1.2000	0.9800	1.1900	+22.680%	1,078	8,131	-83.193%
2026-06-16	1.0000	1.0100	0.9600	0.9700	-1.020%	193	8,131	-79.381%
2026-06-15	0.9900	1.0200	0.9300	0.9800	-25.191%	900	7,954	-79.592%
2026-06-12	1.4000	1.4100	1.2700	1.3100	-5.072%	177	7,686	-84.733%
2026-06-11	1.6400	1.6400	1.3700	1.3800	-22.905%	548	7,650	-85.507%
2026-06-10	1.8000	1.8000	1.6900	1.7900	+0.562%	80	7,614	-88.827%
2026-06-09	1.6800	1.8800	1.6800	1.7800	+14.103%	3,274	8,026	-88.764%
2026-06-08	1.6400	1.6500	1.4800	1.5600	-27.442%	3,800	7,906	-87.179%
2026-06-05	1.7000	2.3500	1.7000	2.1500	+31.902%	1,344	7,197	-90.698%
2026-06-04	1.7200	1.7200	1.5000	1.6300	+18.116%	1,304	7,239	-87.730%
2026-06-03	1.2400	1.4100	1.2300	1.3800	+11.290%	187	6,818	-85.507%
2026-06-02	0.9700	1.2500	0.9700	1.2400	+47.619%	443	6,910	-83.871%
2026-06-01	0.8600	0.8800	0.8000	0.8400	+13.514%	70	6,874	-76.190%
2026-05-29	0.8000	0.8200	0.7200	0.7400	-8.642%	102	6,852	-72.973%
2026-05-28	0.8100	0.8800	0.7900	0.8100	+3.846%	479	6,871	-75.309%
2026-05-27	0.8200	0.8200	0.7600	0.7800	+1.299%	428	6,746	-74.359%
2026-05-26	0.7500	0.7700	0.7300	0.7700	0.000%	110	6,446	-74.026%
2026-05-22	0.7900	0.7900	0.7500	0.7700	+1.316%	491	6,540	-74.026%
2026-05-21	0.8100	0.8100	0.7600	0.7600	-5.000%	121	6,453	-73.684%
2026-05-20	0.8500	0.8500	0.8000	0.8000	-6.977%	257	6,453	-75.000%
2026-05-19	0.8800	0.8900	0.8600	0.8600	-1.149%	183	6,255	-76.744%
2026-05-18	0.8700	0.9400	0.8600	0.8700	+8.750%	993	6,255	-77.011%
2026-05-15	0.8000	0.8300	0.8000	0.8000	+8.108%	88	6,255	-75.000%
2026-05-14	0.8100	0.8100	0.7300	0.7400	-8.642%	370	5,719	-72.973%
2026-05-13	0.7900	0.8300	0.7800	0.8100	+6.579%	21	5,410	-75.309%
2026-05-12	0.7800	0.7900	0.7600	0.7600	+5.556%	212	5,410	-73.684%
2026-05-11	0.8200	0.8200	0.7200	0.7200	-13.253%	177	5,410	-72.222%
2026-05-08	0.8500	0.8500	0.8200	0.8300	-1.190%	31	5,255	-75.904%
2026-05-07	0.8400	0.8700	0.8000	0.8400	+1.205%	559	5,240	-76.190%
2026-05-06	0.8700	0.8700	0.8100	0.8300	-3.488%	178	4,807	-75.904%
2026-05-05	0.8500	0.8700	0.8300	0.8600	-2.273%	272	4,896	-76.744%
2026-05-04	0.9200	0.9200	0.8700	0.8800	-8.333%	600	5,030	-77.273%
2026-05-01	0.9600	1.0300	0.9300	0.9600	-7.692%	98	4,655	-79.167%
2026-04-30	1.0700	1.0900	1.0400	1.0400	-5.455%	430	4,655	-80.769%
2026-04-29	1.0600	1.1200	1.0600	1.1000	+1.852%	57	4,269	-81.818%
2026-04-28	1.1300	1.1500	1.0800	1.0800	-0.917%	24	4,279	-81.481%
2026-04-27	1.0500	1.1000	1.0400	1.0900	0.000%	79	4,276	-81.651%
2026-04-24	1.0700	1.0900	1.0600	1.0900	-1.802%	155	4,212	-81.651%
2026-04-23	1.1000	1.1100	1.0400	1.1100	+8.824%	91	4,214	-81.982%
2026-04-22	1.0000	1.0900	1.0000	1.0200	-18.400%	120	4,207	-80.392%
2026-04-21	1.1900	1.2500	1.1700	1.2500	+7.759%	147	4,153	-84.000%
2026-04-20	1.2300	1.2500	1.1600	1.1600	+2.655%	120	4,122	-82.759%
2026-04-17	1.2300	1.2300	1.1200	1.1300	-13.077%	130	4,086	-82.301%
2026-04-16	1.3300	1.3700	1.2800	1.3000	-1.515%	63	4,079	-84.615%
2026-04-15	1.4200	1.5000	1.3200	1.3200	-7.042%	148	4,048	-84.848%
2026-04-14	1.4300	1.4300	1.3100	1.4200	-4.698%	568	4,026	-85.915%
2026-04-13	1.6500	1.6800	1.4700	1.4900	-1.974%	200	3,641	-86.577%
2026-04-10	1.6300	1.6300	1.5200	1.5200	-7.879%	93	3,507	-86.842%
2026-04-09	1.7600	1.7800	1.6200	1.6500	-2.941%	243	3,535	-87.879%
2026-04-08	1.7800	1.7800	1.6800	1.7000	-18.269%	313	3,606	-88.235%
2026-04-07	2.0800	2.1900	2.0800	2.0800	+2.463%	43	3,518	-90.385%
2026-04-06	2.3000	2.3000	2.0000	2.0300	-16.461%	146	3,484	-90.148%
2026-04-02	2.7000	2.7000	2.3900	2.4300	+4.292%	41	3,441	-91.770%
2026-04-01	2.3100	2.3500	2.2400	2.3300	-0.851%	540	3,441	-91.416%
2026-03-31	2.4600	2.4700	2.3500	2.3500	-9.615%	50	3,246	-91.489%
2026-03-30	2.4000	2.6400	2.4000	2.6000	-4.412%	131	3,246	-92.308%
2026-03-27	2.7400	2.7600	2.7000	2.7200	+10.569%	335	3,177	-92.647%
2026-03-26	2.2900	2.4600	2.2900	2.4600	+13.889%	31	3,134	-91.870%
2026-03-25	2.1700	2.1700	2.1300	2.1600	-7.296%	16	3,208	-90.741%
2026-03-24	2.2100	2.3500	2.2100	2.3300	+6.881%	123	3,203	-91.416%
2026-03-23	2.1900	2.2800	2.1800	2.1800	-8.787%	19	3,200	-90.826%
2026-03-20	2.3300	2.3900	2.3300	2.3900	-0.830%	25	3,204	-91.632%
2026-03-19	2.4100	2.4400	2.3500	2.4100	+9.050%	98	3,204	-91.701%
2026-03-18	2.0500	2.2100	2.0500	2.2100	+15.707%	119	3,152	-90.950%
2026-03-17	2.0100	2.0100	1.8800	1.9100	-3.046%	254	3,166	-89.529%
2026-03-16	2.0000	2.0500	1.9500	1.9700	-14.719%	676	2,974	-89.848%
2026-03-13	2.3400	2.3400	2.0600	2.3100	-1.282%	158	2,385	-91.342%
2026-03-12	2.4400	2.4400	2.3400	2.3400	-0.847%	38	2,372	-91.453%
2026-03-11	2.3300	2.3900	2.3000	2.3600	-2.479%	620	2,364	-91.525%
2026-03-10	2.3000	2.4200	2.2500	2.4200	-3.200%	35	2,049	-91.736%
2026-03-09	2.5900	2.6000	2.5000	2.5000	-4.943%	87	2,045	-92.000%
2026-03-06	2.6000	2.6700	2.5700	2.6300	+16.889%	231	2,006	-92.395%
2026-03-05	2.1400	2.3200	2.1400	2.2500	+7.143%	237	2,003	-91.111%
2026-03-04	2.2000	2.2200	2.0400	2.1000	-18.288%	385	1,875	-90.476%
2026-03-03	2.7700	2.7700	2.5200	2.5700	+7.083%	231	1,727	-92.218%
2026-03-02	2.8000	2.8000	2.4000	2.4000	-14.286%	374	1,608	-91.667%
2026-02-27	2.8000	2.8300	2.7300	2.8000	+8.108%	22	1,492	-92.857%
2026-02-26	2.6300	2.7000	2.5800	2.5900	+3.600%	203	1,480	-92.278%
2026-02-25	2.7500	2.7800	2.4800	2.5000	-19.355%	176	1,269	-92.000%
2026-02-24	3.2000	3.2000	3.0200	3.1000	-1.587%	239	1,269	-93.548%
2026-02-23	2.9600	3.1500	2.9600	3.1500	+18.868%	233	1,350	-93.651%
2026-02-20	2.6400	2.7200	2.6000	2.6500	-3.636%	169	1,196	-92.453%
2026-02-19	2.8500	2.8600	2.7500	2.7500	-3.169%	58	1,180	-92.727%
2026-02-18	2.7100	2.8700	2.6400	2.8400	+2.527%	178	1,144	-92.958%
2026-02-17	2.7100	2.8400	2.6800	2.7700	+8.203%	134	1,103	-92.780%
2026-02-13	2.8900	2.8900	2.5300	2.5600	-18.211%	144	985	-92.188%
2026-02-12	2.8500	3.1800	2.8500	3.1300	+6.463%	55	985	-93.610%
2026-02-11	2.9000	3.2000	2.9000	2.9400	+5.755%	107	998	-93.197%
2026-02-10	2.9000	2.9000	2.6500	2.7800	+6.107%	104	937	-92.806%
2026-02-09	2.9500	2.9500	2.6200	2.6200	-4.727%	146	889	-92.366%
2026-02-06	3.1000	3.1000	2.6400	2.7500	-32.927%	103	778	-92.727%
2026-02-05	2.6400	4.1000	2.5600	4.1000	+78.261%	310	827	-95.122%
2026-02-04	2.2600	2.4500	2.1900	2.3000	+15.000%	179	841	-91.304%
2026-02-03	1.8400	2.3700	1.8400	2.0000	+8.696%	72	783	-90.000%
2026-02-02	1.7500	1.8700	1.7200	1.8400	+26.897%	124	752	-89.130%
2026-01-30	1.5000	1.5400	1.4500	1.4500	0.000%	118	739	-86.207%
2026-01-29	1.2700	1.4600	1.2700	1.4500	+25.000%	189	664	-86.207%
2026-01-28	1.1700	1.2000	1.1600	1.1600	-4.918%	4	813	-82.759%
2026-01-27	1.2000	1.2200	1.2000	1.2200	+0.826%	2	810	-83.607%
2026-01-26	1.1900	1.2100	1.1900	1.2100	+4.310%	2	810	-83.471%
2026-01-23	1.1100	1.1600	1.1100	1.1600	+0.870%	11	809	-82.759%
2026-01-22	1.1200	1.1500	1.1200	1.1500	-4.167%	5	798	-82.609%
2026-01-21	1.2100	1.2100	1.2000	1.2000	0.000%	22	798	-83.333%
2026-01-20	1.5100	1.5100	1.0900	1.2000	+14.286%	19	776	-83.333%
2026-01-16	1.0700	1.1000	1.0500	1.0500	+0.962%	202	638	-80.952%
2026-01-15	1.0500	1.0600	1.0200	1.0400	+0.971%	6	638	-80.769%
2026-01-14	1.0500	1.0500	1.0300	1.0300	-8.850%	43	638	-80.583%
2026-01-13	1.1900	1.1900	1.1300	1.1300	-5.042%	8	598	-82.301%
2026-01-12	1.1900	1.1900	1.1900	1.1900	-5.556%	1	604	-83.193%
2026-01-09	1.2900	1.2900	1.2500	1.2600	-3.817%	43	605	-84.127%
2026-01-08	1.3100	1.3100	1.3100	1.3100	-1.504%	2	619	-84.733%
2026-01-07	1.3100	1.3400	1.2900	1.3300	+3.101%	14	619	-84.962%
2026-01-06	1.2500	1.2900	1.2500	1.2900	+4.032%	9	608	-84.496%
2026-01-05	1.2700	1.2900	1.2400	1.2400	-13.287%	10	603	-83.871%
2026-01-02	1.4300	1.4300	1.4300	1.4300	-4.027%	1	603	-86.014%
2025-12-31	1.4500	1.5200	1.4500	1.4900	+1.361%	19	603	-86.577%
2025-12-30	1.4700	1.4700	1.4700	1.4700	-5.161%	2	603	-86.395%
2025-12-29	1.5500	1.5900	1.5300	1.5500	-3.125%	33	601	-87.097%
2025-12-26	1.5700	1.6000	1.5700	1.6000	-2.439%	4	601	-87.500%
2025-12-24	1.6400	1.6400	1.6400	1.6400	+2.500%	2	599	-87.805%
2025-12-23	1.5900	1.6000	1.5900	1.6000	+2.564%	2	599	-87.500%
2025-12-22	1.5300	1.5600	1.5300	1.5600	-8.772%	24	597	-87.179%
2025-12-19	1.6600	1.7100	1.6500	1.7100	+0.588%	24	605	-88.304%
2025-12-16	1.7000	1.7000	1.7000	1.7000	-2.857%	1	584	-88.235%
2025-12-15	1.7500	1.7500	1.7500	1.7500	+12.179%	1	584	-88.571%
2025-12-12	1.5400	1.5800	1.5400	1.5600	+1.299%	24	583	-87.179%
2025-12-11	1.6300	1.6300	1.5400	1.5400	+0.654%	41	567	-87.013%
2025-12-09	1.6300	1.6300	1.5300	1.5300	-6.707%	3	561	-86.928%
2025-12-08	1.6400	1.6400	1.6400	1.6400	-4.651%	1	560	-87.805%
2025-12-05	1.6100	1.7500	1.6100	1.7200	+6.832%	7	560	-88.372%
2025-12-04	1.6300	1.6300	1.6000	1.6100	+0.625%	16	555	-87.578%
2025-12-03	1.6000	1.6000	1.6000	1.6000	0.000%	1	541	-87.500%
2025-12-02	1.7300	1.7300	1.6000	1.6000	-21.182%	4	541	-87.500%
2025-12-01	2.0900	2.1300	2.0300	2.0300	+9.730%	37	541	-90.148%
2025-11-26	2.1300	2.1300	1.8500	1.8500	-9.756%	105	530	-89.189%
2025-11-25	2.0500	2.0500	2.0500	2.0500	+1.990%	1	530	-90.244%
2025-11-24	2.1500	2.1500	2.0100	2.0100	-10.667%	169	529	-90.050%
2025-11-21	2.2000	2.2600	2.2000	2.2500	+7.656%	19	361	-91.111%
2025-11-20	1.9100	2.0900	1.9000	2.0900	+3.980%	100	344	-90.431%
2025-11-19	1.7900	2.0100	1.7900	2.0100	+13.559%	116	246	-90.050%
2025-11-18	1.8000	1.8000	1.7700	1.7700	-4.839%	126	161	-88.701%
2025-11-17	1.6700	1.8600	1.6400	1.8600	0.000%	64	39	-89.247%

.dark-mode .TnqbMp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TnqbMp{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016P30IBIT Oct 16 2026 30.00 Put (IBIT261016P00030000)option OPRA

IBIT20261016P30
IBIT Oct 16 2026 30.00 Put (IBIT261016P00030000)
option OPRA