Dark

IBIT20261016P33
IBIT Oct 16 2026 33.00 Put (IBIT261016P00033000)
option OPRA

EOD

Aug 20, 2026

0.3600-28.000%(-0.1400)1,448

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3700	0.4300	0.3300	0.3600	-28.000%	1,448	8,254	0.000%
2026-08-19	0.7800	0.8000	0.5000	0.5000	-39.024%	1,242	7,672	-28.000%
2026-08-18	0.8600	0.8700	0.8000	0.8200	-4.651%	204	7,252	-56.098%
2026-08-17	0.9500	0.9500	0.8100	0.8600	-14.851%	777	7,183	-58.140%
2026-08-14	1.0900	1.1300	1.0000	1.0100	+2.020%	366	7,216	-64.356%
2026-08-13	0.9900	1.0800	0.9400	0.9900	-1.980%	1,634	7,320	-63.636%
2026-08-12	1.0200	1.0600	1.0000	1.0100	-3.810%	143	7,609	-64.356%
2026-08-11	1.0100	1.0900	0.9900	1.0500	+0.962%	1,261	7,488	-65.714%
2026-08-10	0.9400	1.0600	0.9100	1.0400	+9.474%	504	6,572	-65.385%
2026-08-07	0.9100	0.9500	0.9000	0.9500	-4.040%	405	6,253	-62.105%
2026-08-06	1.0300	1.0300	0.9500	0.9900	+3.125%	166	6,089	-63.636%
2026-08-05	1.1100	1.1100	0.9400	0.9600	-9.434%	341	6,066	-62.500%
2026-08-04	1.1200	1.1300	1.0300	1.0600	-7.826%	281	6,186	-66.038%
2026-08-03	1.1900	1.1900	1.1300	1.1500	-12.214%	300	6,204	-68.696%
2026-07-31	1.2100	1.4300	1.2100	1.3100	+20.183%	228	5,981	-72.519%
2026-07-30	1.1700	1.1900	1.0900	1.0900	-19.853%	312	5,906	-66.972%
2026-07-29	1.2300	1.3700	1.1900	1.3600	+3.817%	308	5,690	-73.529%
2026-07-28	1.3700	1.4600	1.2800	1.3100	+13.913%	221	5,638	-72.519%
2026-07-27	1.2100	1.2400	1.1100	1.1500	-13.534%	230	5,481	-68.696%
2026-07-24	1.3000	1.3900	1.2900	1.3300	+5.556%	1,117	5,294	-72.932%
2026-07-23	1.2800	1.3200	1.2600	1.2600	+10.526%	634	6,156	-71.429%
2026-07-22	1.1900	1.1900	1.1400	1.1400	+0.885%	503	6,585	-68.421%
2026-07-21	1.1400	1.1500	1.1000	1.1300	-9.600%	75	6,083	-68.142%
2026-07-20	1.3700	1.4000	1.2100	1.2500	-15.541%	984	6,093	-71.200%
2026-07-17	1.6100	1.6100	1.4100	1.4800	+4.965%	384	5,428	-75.676%
2026-07-16	1.3900	1.4200	1.3600	1.4100	+7.634%	90	5,295	-74.468%
2026-07-15	1.3300	1.3800	1.2800	1.3100	-9.655%	59	5,253	-72.519%
2026-07-14	1.5400	1.5600	1.4000	1.4500	-23.684%	144	5,223	-75.172%
2026-07-13	1.8400	1.9000	1.7500	1.9000	+17.284%	28	5,125	-81.053%
2026-07-10	1.5800	1.6200	1.5700	1.6200	-7.955%	89	5,119	-77.778%
2026-07-09	1.7800	1.8200	1.7600	1.7600	-13.300%	847	5,033	-79.545%
2026-07-08	2.1300	2.1300	1.9900	2.0300	+18.713%	78	4,199	-82.266%
2026-07-07	1.8400	1.9000	1.6600	1.7100	-2.286%	2,292	4,335	-78.947%
2026-07-06	2.1400	2.1400	1.7300	1.7500	-20.091%	669	4,091	-79.429%
2026-07-02	2.1200	2.2300	2.0900	2.1900	-12.400%	661	4,649	-83.562%
2026-07-01	2.8500	2.8600	2.5000	2.5000	-11.032%	809	4,649	-85.600%
2026-06-30	2.9400	2.9600	2.7700	2.8100	+14.694%	1,058	4,675	-87.189%
2026-06-29	2.6300	2.8800	2.4000	2.4500	-10.909%	180	3,806	-85.306%
2026-06-26	3.0000	3.0000	2.5900	2.7500	-8.333%	1,764	3,833	-86.909%
2026-06-25	2.5800	3.2500	2.5600	3.0000	+3.448%	347	2,986	-88.000%
2026-06-24	2.2500	3.0000	2.2300	2.9000	+34.259%	514	2,952	-87.586%
2026-06-23	2.2300	2.3000	2.0900	2.1600	+16.757%	725	2,868	-83.333%
2026-06-22	1.8600	1.8700	1.7000	1.8500	-18.502%	22	3,090	-80.541%
2026-06-18	1.9900	2.3200	1.9400	2.2700	+16.410%	571	2,796	-84.141%
2026-06-17	1.7500	1.9500	1.6000	1.9500	+19.632%	116	2,796	-81.538%
2026-06-16	1.6300	1.6300	1.6200	1.6300	+1.242%	275	2,796	-77.914%
2026-06-15	1.6200	1.6800	1.5400	1.6100	-25.116%	705	2,524	-77.640%
2026-06-12	2.2700	2.3300	2.0400	2.1500	-6.114%	1,805	1,915	-83.256%
2026-06-11	2.5800	2.6300	2.2900	2.2900	-17.626%	612	631	-84.279%
2026-06-10	2.7400	2.8000	2.5900	2.7800	-2.113%	544	649	-87.050%
2026-06-09	2.7200	2.9900	2.6000	2.8400	+16.393%	822	640	-87.324%
2026-06-08	2.5100	2.6100	2.3700	2.4400	-26.284%	345	482	-85.246%
2026-06-05	2.8800	3.5100	2.8300	3.3100	+30.315%	729	310	-89.124%
2026-06-04	2.4500	2.5500	2.4500	2.5400	+15.455%	99	288	-85.827%
2026-06-03	1.9200	2.2000	1.9200	2.2000	+11.675%	85	269	-83.636%
2026-06-02	1.7200	1.9700	1.7200	1.9700	+51.538%	49	197	-81.726%
2026-06-01	1.3600	1.3600	1.3000	1.3000	+11.111%	13	226	-72.308%
2026-05-29	1.2700	1.2800	1.1400	1.1700	-5.645%	142	231	-69.231%
2026-05-28	1.2600	1.2600	1.2400	1.2400	+4.202%	30	230	-70.968%
2026-05-27	1.2500	1.2500	1.1500	1.1900	+9.174%	27	210	-69.748%
2026-05-26	1.0900	1.0900	1.0900	1.0900	-1.802%	2	206	-66.972%
2026-05-21	1.2100	1.2100	1.1100	1.1100	-11.200%	19	207	-67.568%
2026-05-18	1.2500	1.3300	1.2500	1.2500	+4.167%	35	207	-71.200%
2026-05-15	1.2000	1.2000	1.2000	1.2000	+3.448%	2	189	-70.000%
2026-05-13	1.1300	1.1900	1.1300	1.1600	+3.571%	55	177	-68.966%
2026-05-12	1.1200	1.1500	1.1000	1.1200	+7.692%	46	168	-67.857%
2026-05-11	1.1200	1.1200	1.0400	1.0400	-14.754%	51	168	-65.385%
2026-05-07	1.1900	1.2200	1.1800	1.2200	+4.274%	6	168	-70.492%
2026-05-06	1.1700	1.2000	1.1300	1.1700	-2.500%	46	166	-69.231%
2026-05-05	1.2100	1.2400	1.2000	1.2000	-4.762%	12	161	-70.000%
2026-05-04	1.2900	1.3000	1.2400	1.2600	-4.545%	8	162	-71.429%
2026-05-01	1.3200	1.3200	1.3200	1.3200	-13.158%	3	155	-72.727%
2026-04-30	1.5100	1.5200	1.5100	1.5200	+2.013%	8	155	-76.316%
2026-04-29	1.4900	1.4900	1.4900	1.4900	-5.096%	3	149	-75.839%
2026-04-28	1.6300	1.6300	1.5700	1.5700	0.000%	4	152	-77.070%
2026-04-27	1.5700	1.5700	1.5700	1.5700	+3.289%	1	154	-77.070%
2026-04-24	1.5100	1.5700	1.5100	1.5200	-2.564%	14	153	-76.316%
2026-04-23	1.5000	1.6000	1.5000	1.5600	+4.698%	32	149	-76.923%
2026-04-22	1.4900	1.4900	1.4900	1.4900	-12.353%	5	141	-75.839%
2026-04-20	1.7000	1.7000	1.7000	1.7000	+5.590%	2	136	-78.824%
2026-04-17	1.6600	1.6600	1.6100	1.6100	-12.500%	3	136	-77.640%
2026-04-16	1.8500	1.8500	1.8400	1.8400	-2.128%	12	136	-80.435%
2026-04-15	2.0000	2.0000	1.8800	1.8800	-4.082%	53	136	-80.851%
2026-04-14	1.9200	1.9600	1.8200	1.9600	-9.677%	5	125	-81.633%
2026-04-10	2.1700	2.1700	2.1700	2.1700	-30.671%	4	125	-83.410%
2026-04-07	3.1100	3.1300	3.1100	3.1300	-8.480%	60	121	-88.498%
2026-04-02	3.4200	3.4200	3.4200	3.4200	+4.587%	16	49	-89.474%
2026-03-31	3.4600	3.4600	3.2700	3.2700	-13.032%	32	0	-88.991%
2026-03-27	3.7700	3.7700	3.7500	3.7600	0.000%	17	0	-90.426%

.dark-mode .kKXGrH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kKXGrH{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016P33IBIT Oct 16 2026 33.00 Put (IBIT261016P00033000)option OPRA

IBIT20261016P33
IBIT Oct 16 2026 33.00 Put (IBIT261016P00033000)
option OPRA