Dark

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

EOD

Jul 1, 2026

1.50-8.537%(-0.14)1,367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.6900	1.7000	1.4500	1.5000	-8.537%	1,367	12,511	0.000%
2026-06-30	1.7400	1.8400	1.6400	1.6400	+13.889%	875	12,940	-8.537%
2026-06-29	1.7000	1.7800	1.4300	1.4400	-14.793%	873	12,263	+4.167%
2026-06-26	1.9400	1.9400	1.6100	1.6900	-9.626%	1,151	12,049	-11.243%
2026-06-25	1.5600	2.0400	1.5600	1.8700	+11.310%	1,080	11,344	-19.786%
2026-06-24	1.3800	1.8700	1.3600	1.6800	+28.244%	1,007	10,840	-10.714%
2026-06-23	1.3800	1.4000	1.3000	1.3100	+15.929%	1,104	11,553	+14.504%
2026-06-22	1.1700	1.1800	1.0300	1.1300	-18.705%	6,216	11,460	+32.743%
2026-06-18	1.2100	1.4700	1.1800	1.3900	+16.807%	1,651	8,131	+7.914%
2026-06-17	1.0100	1.2000	0.9800	1.1900	+22.680%	1,078	8,131	+26.050%
2026-06-16	1.0000	1.0100	0.9600	0.9700	-1.020%	193	8,131	+54.639%
2026-06-15	0.9900	1.0200	0.9300	0.9800	-25.191%	900	7,954	+53.061%
2026-06-12	1.4000	1.4100	1.2700	1.3100	-5.072%	177	7,686	+14.504%
2026-06-11	1.6400	1.6400	1.3700	1.3800	-22.905%	548	7,650	+8.696%
2026-06-10	1.8000	1.8000	1.6900	1.7900	+0.562%	80	7,614	-16.201%
2026-06-09	1.6800	1.8800	1.6800	1.7800	+14.103%	3,274	8,026	-15.730%
2026-06-08	1.6400	1.6500	1.4800	1.5600	-27.442%	3,800	7,906	-3.846%
2026-06-05	1.7000	2.3500	1.7000	2.1500	+31.902%	1,344	7,197	-30.233%
2026-06-04	1.7200	1.7200	1.5000	1.6300	+18.116%	1,304	7,239	-7.975%
2026-06-03	1.2400	1.4100	1.2300	1.3800	+11.290%	187	6,818	+8.696%
2026-06-02	0.9700	1.2500	0.9700	1.2400	+47.619%	443	6,910	+20.968%
2026-06-01	0.8600	0.8800	0.8000	0.8400	+13.514%	70	6,874	+78.571%
2026-05-29	0.8000	0.8200	0.7200	0.7400	-8.642%	102	6,852	+102.703%
2026-05-28	0.8100	0.8800	0.7900	0.8100	+3.846%	479	6,871	+85.185%
2026-05-27	0.8200	0.8200	0.7600	0.7800	+1.299%	428	6,746	+92.308%
2026-05-26	0.7500	0.7700	0.7300	0.7700	0.000%	110	6,446	+94.805%
2026-05-22	0.7900	0.7900	0.7500	0.7700	+1.316%	491	6,540	+94.805%
2026-05-21	0.8100	0.8100	0.7600	0.7600	-5.000%	121	6,453	+97.368%
2026-05-20	0.8500	0.8500	0.8000	0.8000	-6.977%	257	6,453	+87.500%
2026-05-19	0.8800	0.8900	0.8600	0.8600	-1.149%	183	6,255	+74.419%
2026-05-18	0.8700	0.9400	0.8600	0.8700	+8.750%	993	6,255	+72.414%
2026-05-15	0.8000	0.8300	0.8000	0.8000	+8.108%	88	6,255	+87.500%
2026-05-14	0.8100	0.8100	0.7300	0.7400	-8.642%	370	5,719	+102.703%
2026-05-13	0.7900	0.8300	0.7800	0.8100	+6.579%	21	5,410	+85.185%
2026-05-12	0.7800	0.7900	0.7600	0.7600	+5.556%	212	5,410	+97.368%
2026-05-11	0.8200	0.8200	0.7200	0.7200	-13.253%	177	5,410	+108.333%
2026-05-08	0.8500	0.8500	0.8200	0.8300	-1.190%	31	5,255	+80.723%
2026-05-07	0.8400	0.8700	0.8000	0.8400	+1.205%	559	5,240	+78.571%
2026-05-06	0.8700	0.8700	0.8100	0.8300	-3.488%	178	4,807	+80.723%
2026-05-05	0.8500	0.8700	0.8300	0.8600	-2.273%	272	4,896	+74.419%
2026-05-04	0.9200	0.9200	0.8700	0.8800	-8.333%	600	5,030	+70.455%
2026-05-01	0.9600	1.0300	0.9300	0.9600	-7.692%	98	4,655	+56.250%
2026-04-30	1.0700	1.0900	1.0400	1.0400	-5.455%	430	4,655	+44.231%
2026-04-29	1.0600	1.1200	1.0600	1.1000	+1.852%	57	4,269	+36.364%
2026-04-28	1.1300	1.1500	1.0800	1.0800	-0.917%	24	4,279	+38.889%
2026-04-27	1.0500	1.1000	1.0400	1.0900	0.000%	79	4,276	+37.615%
2026-04-24	1.0700	1.0900	1.0600	1.0900	-1.802%	155	4,212	+37.615%
2026-04-23	1.1000	1.1100	1.0400	1.1100	+8.824%	91	4,214	+35.135%
2026-04-22	1.0000	1.0900	1.0000	1.0200	-18.400%	120	4,207	+47.059%
2026-04-21	1.1900	1.2500	1.1700	1.2500	+7.759%	147	4,153	+20.000%
2026-04-20	1.2300	1.2500	1.1600	1.1600	+2.655%	120	4,122	+29.310%
2026-04-17	1.2300	1.2300	1.1200	1.1300	-13.077%	130	4,086	+32.743%
2026-04-16	1.3300	1.3700	1.2800	1.3000	-1.515%	63	4,079	+15.385%
2026-04-15	1.4200	1.5000	1.3200	1.3200	-7.042%	148	4,048	+13.636%
2026-04-14	1.4300	1.4300	1.3100	1.4200	-4.698%	568	4,026	+5.634%
2026-04-13	1.6500	1.6800	1.4700	1.4900	-1.974%	200	3,641	+0.671%
2026-04-10	1.6300	1.6300	1.5200	1.5200	-7.879%	93	3,507	-1.316%
2026-04-09	1.7600	1.7800	1.6200	1.6500	-2.941%	243	3,535	-9.091%
2026-04-08	1.7800	1.7800	1.6800	1.7000	-18.269%	313	3,606	-11.765%
2026-04-07	2.0800	2.1900	2.0800	2.0800	+2.463%	43	3,518	-27.885%
2026-04-06	2.3000	2.3000	2.0000	2.0300	-16.461%	146	3,484	-26.108%
2026-04-02	2.7000	2.7000	2.3900	2.4300	+4.292%	41	3,441	-38.272%
2026-04-01	2.3100	2.3500	2.2400	2.3300	-0.851%	540	3,441	-35.622%
2026-03-31	2.4600	2.4700	2.3500	2.3500	-9.615%	50	3,246	-36.170%
2026-03-30	2.4000	2.6400	2.4000	2.6000	-4.412%	131	3,246	-42.308%
2026-03-27	2.7400	2.7600	2.7000	2.7200	+10.569%	335	3,177	-44.853%
2026-03-26	2.2900	2.4600	2.2900	2.4600	+13.889%	31	3,134	-39.024%
2026-03-25	2.1700	2.1700	2.1300	2.1600	-7.296%	16	3,208	-30.556%
2026-03-24	2.2100	2.3500	2.2100	2.3300	+6.881%	123	3,203	-35.622%
2026-03-23	2.1900	2.2800	2.1800	2.1800	-8.787%	19	3,200	-31.193%
2026-03-20	2.3300	2.3900	2.3300	2.3900	-0.830%	25	3,204	-37.238%
2026-03-19	2.4100	2.4400	2.3500	2.4100	+9.050%	98	3,204	-37.759%
2026-03-18	2.0500	2.2100	2.0500	2.2100	+15.707%	119	3,152	-32.127%
2026-03-17	2.0100	2.0100	1.8800	1.9100	-3.046%	254	3,166	-21.466%
2026-03-16	2.0000	2.0500	1.9500	1.9700	-14.719%	676	2,974	-23.858%
2026-03-13	2.3400	2.3400	2.0600	2.3100	-1.282%	158	2,385	-35.065%
2026-03-12	2.4400	2.4400	2.3400	2.3400	-0.847%	38	2,372	-35.897%
2026-03-11	2.3300	2.3900	2.3000	2.3600	-2.479%	620	2,364	-36.441%
2026-03-10	2.3000	2.4200	2.2500	2.4200	-3.200%	35	2,049	-38.017%
2026-03-09	2.5900	2.6000	2.5000	2.5000	-4.943%	87	2,045	-40.000%
2026-03-06	2.6000	2.6700	2.5700	2.6300	+16.889%	231	2,006	-42.966%
2026-03-05	2.1400	2.3200	2.1400	2.2500	+7.143%	237	2,003	-33.333%
2026-03-04	2.2000	2.2200	2.0400	2.1000	-18.288%	385	1,875	-28.571%
2026-03-03	2.7700	2.7700	2.5200	2.5700	+7.083%	231	1,727	-41.634%
2026-03-02	2.8000	2.8000	2.4000	2.4000	-14.286%	374	1,608	-37.500%
2026-02-27	2.8000	2.8300	2.7300	2.8000	+8.108%	22	1,492	-46.429%
2026-02-26	2.6300	2.7000	2.5800	2.5900	+3.600%	203	1,480	-42.085%
2026-02-25	2.7500	2.7800	2.4800	2.5000	-19.355%	176	1,269	-40.000%
2026-02-24	3.2000	3.2000	3.0200	3.1000	-1.587%	239	1,269	-51.613%
2026-02-23	2.9600	3.1500	2.9600	3.1500	+18.868%	233	1,350	-52.381%
2026-02-20	2.6400	2.7200	2.6000	2.6500	-3.636%	169	1,196	-43.396%
2026-02-19	2.8500	2.8600	2.7500	2.7500	-3.169%	58	1,180	-45.455%
2026-02-18	2.7100	2.8700	2.6400	2.8400	+2.527%	178	1,144	-47.183%
2026-02-17	2.7100	2.8400	2.6800	2.7700	+8.203%	134	1,103	-45.848%
2026-02-13	2.8900	2.8900	2.5300	2.5600	-18.211%	144	985	-41.406%
2026-02-12	2.8500	3.1800	2.8500	3.1300	+6.463%	55	985	-52.077%
2026-02-11	2.9000	3.2000	2.9000	2.9400	+5.755%	107	998	-48.980%
2026-02-10	2.9000	2.9000	2.6500	2.7800	+6.107%	104	937	-46.043%
2026-02-09	2.9500	2.9500	2.6200	2.6200	-4.727%	146	889	-42.748%
2026-02-06	3.1000	3.1000	2.6400	2.7500	-32.927%	103	778	-45.455%
2026-02-05	2.6400	4.1000	2.5600	4.1000	+78.261%	310	827	-63.415%
2026-02-04	2.2600	2.4500	2.1900	2.3000	+15.000%	179	841	-34.783%
2026-02-03	1.8400	2.3700	1.8400	2.0000	+8.696%	72	783	-25.000%
2026-02-02	1.7500	1.8700	1.7200	1.8400	+26.897%	124	752	-18.478%
2026-01-30	1.5000	1.5400	1.4500	1.4500	0.000%	118	739	+3.448%
2026-01-29	1.2700	1.4600	1.2700	1.4500	+25.000%	189	664	+3.448%
2026-01-28	1.1700	1.2000	1.1600	1.1600	-4.918%	4	813	+29.310%
2026-01-27	1.2000	1.2200	1.2000	1.2200	+0.826%	2	810	+22.951%
2026-01-26	1.1900	1.2100	1.1900	1.2100	+4.310%	2	810	+23.967%
2026-01-23	1.1100	1.1600	1.1100	1.1600	+0.870%	11	809	+29.310%
2026-01-22	1.1200	1.1500	1.1200	1.1500	-4.167%	5	798	+30.435%
2026-01-21	1.2100	1.2100	1.2000	1.2000	0.000%	22	798	+25.000%
2026-01-20	1.5100	1.5100	1.0900	1.2000	+14.286%	19	776	+25.000%
2026-01-16	1.0700	1.1000	1.0500	1.0500	+0.962%	202	638	+42.857%
2026-01-15	1.0500	1.0600	1.0200	1.0400	+0.971%	6	638	+44.231%
2026-01-14	1.0500	1.0500	1.0300	1.0300	-8.850%	43	638	+45.631%
2026-01-13	1.1900	1.1900	1.1300	1.1300	-5.042%	8	598	+32.743%
2026-01-12	1.1900	1.1900	1.1900	1.1900	-5.556%	1	604	+26.050%
2026-01-09	1.2900	1.2900	1.2500	1.2600	-3.817%	43	605	+19.048%
2026-01-08	1.3100	1.3100	1.3100	1.3100	-1.504%	2	619	+14.504%
2026-01-07	1.3100	1.3400	1.2900	1.3300	+3.101%	14	619	+12.782%
2026-01-06	1.2500	1.2900	1.2500	1.2900	+4.032%	9	608	+16.279%
2026-01-05	1.2700	1.2900	1.2400	1.2400	-13.287%	10	603	+20.968%
2026-01-02	1.4300	1.4300	1.4300	1.4300	-4.027%	1	603	+4.895%
2025-12-31	1.4500	1.5200	1.4500	1.4900	+1.361%	19	603	+0.671%
2025-12-30	1.4700	1.4700	1.4700	1.4700	-5.161%	2	603	+2.041%
2025-12-29	1.5500	1.5900	1.5300	1.5500	-3.125%	33	601	-3.226%
2025-12-26	1.5700	1.6000	1.5700	1.6000	-2.439%	4	601	-6.250%
2025-12-24	1.6400	1.6400	1.6400	1.6400	+2.500%	2	599	-8.537%
2025-12-23	1.5900	1.6000	1.5900	1.6000	+2.564%	2	599	-6.250%
2025-12-22	1.5300	1.5600	1.5300	1.5600	-8.772%	24	597	-3.846%
2025-12-19	1.6600	1.7100	1.6500	1.7100	+0.588%	24	605	-12.281%
2025-12-16	1.7000	1.7000	1.7000	1.7000	-2.857%	1	584	-11.765%
2025-12-15	1.7500	1.7500	1.7500	1.7500	+12.179%	1	584	-14.286%
2025-12-12	1.5400	1.5800	1.5400	1.5600	+1.299%	24	583	-3.846%
2025-12-11	1.6300	1.6300	1.5400	1.5400	+0.654%	41	567	-2.597%
2025-12-09	1.6300	1.6300	1.5300	1.5300	-6.707%	3	561	-1.961%
2025-12-08	1.6400	1.6400	1.6400	1.6400	-4.651%	1	560	-8.537%
2025-12-05	1.6100	1.7500	1.6100	1.7200	+6.832%	7	560	-12.791%
2025-12-04	1.6300	1.6300	1.6000	1.6100	+0.625%	16	555	-6.832%
2025-12-03	1.6000	1.6000	1.6000	1.6000	0.000%	1	541	-6.250%
2025-12-02	1.7300	1.7300	1.6000	1.6000	-21.182%	4	541	-6.250%
2025-12-01	2.0900	2.1300	2.0300	2.0300	+9.730%	37	541	-26.108%
2025-11-26	2.1300	2.1300	1.8500	1.8500	-9.756%	105	530	-18.919%
2025-11-25	2.0500	2.0500	2.0500	2.0500	+1.990%	1	530	-26.829%
2025-11-24	2.1500	2.1500	2.0100	2.0100	-10.667%	169	529	-25.373%
2025-11-21	2.2000	2.2600	2.2000	2.2500	+7.656%	19	361	-33.333%
2025-11-20	1.9100	2.0900	1.9000	2.0900	+3.980%	100	344	-28.230%
2025-11-19	1.7900	2.0100	1.7900	2.0100	+13.559%	116	246	-25.373%
2025-11-18	1.8000	1.8000	1.7700	1.7700	-4.839%	126	161	-15.254%
2025-11-17	1.6700	1.8600	1.6400	1.8600	0.000%	64	39	-19.355%

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