Dark

IBIT20261016P32
IBIT Oct 16 2026 32.00 Put (IBIT261016P00032000)
option OPRA

EOD

Aug 20, 2026

0.3000-26.829%(-0.1100)1,768

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3900	0.4000	0.2700	0.3000	-26.829%	1,768	7,100	0.000%
2026-08-19	0.5700	0.6000	0.3800	0.4100	-32.787%	1,295	7,380	-26.829%
2026-08-18	0.6900	0.6900	0.6100	0.6100	-8.955%	273	7,296	-50.820%
2026-08-17	0.6800	0.7000	0.6300	0.6700	-14.103%	201	7,229	-55.224%
2026-08-14	0.8300	0.8400	0.7600	0.7800	+4.000%	1,279	7,098	-61.538%
2026-08-13	0.7600	0.8000	0.7100	0.7500	-2.597%	208	6,245	-60.000%
2026-08-12	0.7900	0.8100	0.7700	0.7700	-7.229%	491	6,182	-61.039%
2026-08-11	0.7900	0.8500	0.7900	0.8300	+1.220%	239	5,817	-63.855%
2026-08-10	0.7300	0.8300	0.7200	0.8200	+6.494%	175	5,692	-63.415%
2026-08-07	0.7300	0.7700	0.7200	0.7700	0.000%	169	5,659	-61.039%
2026-08-06	0.8200	0.8200	0.7600	0.7700	+2.667%	240	5,584	-61.039%
2026-08-05	0.8300	0.8600	0.7500	0.7500	-12.791%	134	5,421	-60.000%
2026-08-04	0.8600	0.8600	0.8600	0.8600	-4.444%	30	5,406	-65.116%
2026-08-03	1.0500	1.0600	0.9000	0.9000	-13.462%	3,365	5,406	-66.667%
2026-07-31	1.0300	1.1700	1.0100	1.0400	+15.556%	265	2,373	-71.154%
2026-07-30	0.9500	0.9600	0.9000	0.9000	-18.182%	141	2,259	-66.667%
2026-07-29	0.9800	1.1000	0.9800	1.1000	+3.774%	550	2,172	-72.727%
2026-07-28	1.1600	1.1800	1.0400	1.0600	+13.978%	265	1,888	-71.698%
2026-07-27	0.9200	0.9900	0.9200	0.9300	-13.889%	120	1,640	-67.742%
2026-07-24	1.0700	1.0800	1.0700	1.0800	+1.887%	2	1,545	-72.222%
2026-07-23	1.0300	1.0600	1.0300	1.0600	+9.278%	79	1,556	-71.698%
2026-07-22	0.9900	1.0000	0.9700	0.9700	0.000%	26	1,568	-69.072%
2026-07-21	0.9300	0.9700	0.9000	0.9700	-5.825%	407	1,590	-69.072%
2026-07-20	1.1100	1.1200	0.9800	1.0300	-11.966%	196	1,319	-70.874%
2026-07-17	1.3200	1.3600	1.1700	1.1700	0.000%	61	1,304	-74.359%
2026-07-16	1.1300	1.1700	1.0900	1.1700	+8.333%	24	1,292	-74.359%
2026-07-15	1.1000	1.1200	1.0800	1.0800	-5.263%	68	1,286	-72.222%
2026-07-14	1.2800	1.2800	1.1400	1.1400	-23.490%	25	1,250	-73.684%
2026-07-13	1.5300	1.5300	1.4800	1.4900	+12.030%	84	1,241	-79.866%
2026-07-10	1.2900	1.3500	1.2800	1.3300	-8.276%	74	1,227	-77.444%
2026-07-09	1.4800	1.5200	1.4500	1.4500	-15.698%	143	1,254	-79.310%
2026-07-08	1.7400	1.8000	1.6900	1.7200	+18.621%	131	1,303	-82.558%
2026-07-07	1.5200	1.6100	1.4200	1.4500	+0.694%	51	1,249	-79.310%
2026-07-06	1.8800	1.8800	1.4400	1.4400	-26.154%	126	1,264	-79.167%
2026-07-02	1.8100	1.9500	1.7600	1.9500	-8.879%	57	1,278	-84.615%
2026-07-01	2.2700	2.2900	2.1200	2.1400	-10.833%	213	1,278	-85.981%
2026-06-30	2.4000	2.5800	2.4000	2.4000	+17.073%	100	1,356	-87.500%
2026-06-29	2.4300	2.4700	2.0500	2.0500	-10.870%	35	1,324	-85.366%
2026-06-26	2.4500	2.4500	2.2600	2.3000	-10.156%	64	1,324	-86.957%
2026-06-25	2.3300	2.6500	2.3300	2.5600	+13.778%	197	1,324	-88.281%
2026-06-24	2.0300	2.5600	2.0300	2.2500	+22.283%	622	1,359	-86.667%
2026-06-23	1.9200	1.9200	1.8000	1.8400	+17.949%	69	1,182	-83.696%
2026-06-22	1.5200	1.5600	1.4800	1.5600	-17.460%	333	1,172	-80.769%
2026-06-18	1.6900	1.9800	1.6800	1.8900	+19.620%	62	1,089	-84.127%
2026-06-17	1.4600	1.5800	1.4500	1.5800	+12.857%	43	1,089	-81.013%
2026-06-16	1.4000	1.4000	1.4000	1.4000	+6.870%	1	1,089	-78.571%
2026-06-15	1.4200	1.4200	1.3100	1.3100	-27.624%	10	1,088	-77.099%
2026-06-12	1.9200	1.9200	1.7500	1.8100	-5.729%	377	1,093	-83.425%
2026-06-11	2.0500	2.0500	1.9200	1.9200	-20.332%	275	859	-84.375%
2026-06-10	2.3700	2.4100	2.3700	2.4100	-0.413%	13	653	-87.552%
2026-06-09	2.2800	2.4800	2.2300	2.4200	+15.789%	293	655	-87.603%
2026-06-08	2.2200	2.2200	2.0700	2.0900	-31.699%	187	602	-85.646%
2026-06-05	2.5000	3.0700	2.5000	3.0600	+41.667%	153	499	-90.196%
2026-06-04	2.1900	2.2400	2.0700	2.1600	+14.286%	110	478	-86.111%
2026-06-03	1.7100	1.8900	1.6700	1.8900	+14.545%	26	459	-84.127%
2026-06-02	1.5500	1.6500	1.5500	1.6500	+39.831%	33	457	-81.818%
2026-06-01	1.1500	1.1800	1.1400	1.1800	+15.686%	321	480	-74.576%
2026-05-29	1.0900	1.0900	1.0100	1.0200	-5.556%	80	621	-70.588%
2026-05-28	1.1300	1.1700	1.0800	1.0800	+4.854%	15	553	-72.222%
2026-05-27	1.0600	1.0700	1.0200	1.0300	+6.186%	26	541	-70.874%
2026-05-26	0.9600	0.9700	0.9400	0.9700	-3.000%	73	550	-69.072%
2026-05-22	0.9800	1.0000	0.9500	1.0000	-4.762%	61	480	-70.000%
2026-05-21	1.0500	1.0500	1.0500	1.0500	+1.942%	19	455	-71.429%
2026-05-20	1.0300	1.0300	1.0300	1.0300	-7.207%	1	455	-70.874%
2026-05-19	1.1100	1.1100	1.1100	1.1100	+7.767%	2	433	-72.973%
2026-05-15	1.0400	1.0400	1.0300	1.0300	+10.753%	60	433	-70.874%
2026-05-14	0.9300	0.9300	0.9300	0.9300	-6.061%	2	406	-67.742%
2026-05-12	0.9900	0.9900	0.9900	0.9900	+3.125%	1	404	-69.697%
2026-05-11	0.9600	0.9600	0.9600	0.9600	-11.111%	1	404	-68.750%
2026-05-07	1.0700	1.0800	1.0600	1.0800	+1.887%	7	404	-72.222%
2026-05-06	1.0600	1.0600	1.0600	1.0600	-3.636%	1	397	-71.698%
2026-05-05	1.1000	1.1000	1.0600	1.1000	0.000%	55	397	-72.727%
2026-05-04	1.1500	1.1500	1.1000	1.1000	-19.118%	313	392	-72.727%
2026-04-27	1.3600	1.3600	1.3600	1.3600	+1.493%	14	95	-77.941%
2026-04-23	1.3900	1.3900	1.3400	1.3400	+1.515%	2	91	-77.612%
2026-04-22	1.3200	1.3200	1.3200	1.3200	-11.409%	2	89	-77.273%
2026-04-20	1.4900	1.4900	1.4900	1.4900	+2.759%	3	90	-79.866%
2026-04-17	1.4500	1.4500	1.4500	1.4500	-9.375%	2	90	-79.310%
2026-04-16	1.7700	1.7700	1.6000	1.6000	-6.433%	6	91	-81.250%
2026-04-15	1.7100	1.7100	1.7100	1.7100	0.000%	2	86	-82.456%
2026-04-14	1.7300	1.7500	1.6500	1.7100	-9.043%	56	86	-82.456%
2026-04-13	1.8800	1.8800	1.8800	1.8800	-3.093%	1	84	-84.043%
2026-04-10	1.9400	1.9400	1.9400	1.9400	-10.599%	9	83	-84.536%
2026-04-08	2.1700	2.1700	2.1700	2.1700	-18.113%	50	78	-86.175%
2026-04-07	2.6500	2.6500	2.6500	2.6500	0.000%	28	28	-88.679%

.dark-mode .m2qqz0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m2qqz0{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016P32IBIT Oct 16 2026 32.00 Put (IBIT261016P00032000)option OPRA

IBIT20261016P32
IBIT Oct 16 2026 32.00 Put (IBIT261016P00032000)
option OPRA