Dark

IBIT20261016P35
IBIT Oct 16 2026 35.00 Put (IBIT261016P00035000)
option OPRA

EOD

Jul 1, 2026

3.50-8.136%(-0.31)642

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.7700	3.7700	3.4000	3.5000	-8.136%	642	18,941	0.000%
2026-06-30	3.8700	4.0500	3.8100	3.8100	+14.414%	424	19,559	-8.136%
2026-06-29	3.7000	3.8500	3.3100	3.3300	-11.200%	130	19,685	+5.105%
2026-06-26	4.0000	4.0000	3.4700	3.7500	-1.316%	10,058	19,676	-6.667%
2026-06-25	3.4000	4.2200	3.4000	3.8000	+5.556%	4,155	15,050	-7.895%
2026-06-24	3.1000	4.0000	3.0700	3.6000	+20.805%	3,383	14,672	-2.778%
2026-06-23	3.0000	3.1200	2.8800	2.9800	+15.953%	12,367	15,002	+17.450%
2026-06-22	2.3800	2.5700	2.3300	2.5700	-14.333%	549	9,610	+36.187%
2026-06-18	2.7400	3.1500	2.7200	3.0000	+11.940%	831	9,455	+16.667%
2026-06-17	2.4500	2.7000	2.2300	2.6800	+15.021%	639	9,455	+30.597%
2026-06-16	2.2600	2.3300	2.2400	2.3300	+3.556%	510	9,455	+50.215%
2026-06-15	2.2700	2.3200	2.1000	2.2500	-22.145%	1,368	9,260	+55.556%
2026-06-12	3.1000	3.1500	2.7600	2.8900	-3.667%	1,530	8,766	+21.107%
2026-06-11	3.4400	3.4800	2.9800	3.0000	-16.667%	1,694	8,727	+16.667%
2026-06-10	3.6300	3.6800	3.4000	3.6000	-1.370%	658	8,329	-2.778%
2026-06-09	3.5000	3.9100	3.4300	3.6500	+14.063%	1,390	8,510	-4.110%
2026-06-08	3.2900	3.4000	3.0500	3.2000	-24.706%	411	8,588	+9.375%
2026-06-05	3.6300	4.5500	3.6300	4.2500	+26.488%	1,789	8,617	-17.647%
2026-06-04	3.3000	3.4500	3.0900	3.3600	+14.286%	1,880	8,807	+4.167%
2026-06-03	2.6000	3.0500	2.5600	2.9400	+15.294%	1,386	8,785	+19.048%
2026-06-02	2.0000	2.6500	2.0000	2.5500	+45.714%	825	8,885	+37.255%
2026-06-01	1.7400	1.9400	1.7000	1.7500	+10.063%	593	8,741	+100.000%
2026-05-29	1.7000	1.7000	1.4900	1.5900	-3.049%	863	8,873	+120.126%
2026-05-28	1.7200	1.7800	1.6400	1.6400	+6.494%	152	9,029	+113.415%
2026-05-27	1.5800	1.5800	1.5200	1.5400	+4.762%	1,235	8,973	+127.273%
2026-05-26	1.3300	1.5000	1.3300	1.4700	-3.289%	677	8,065	+138.095%
2026-05-22	1.5000	1.5200	1.4200	1.5200	+2.013%	194	7,637	+130.263%
2026-05-21	1.4900	1.4900	1.4800	1.4900	-0.667%	39	7,563	+134.899%
2026-05-20	1.5600	1.5600	1.5000	1.5000	-6.832%	785	7,563	+133.333%
2026-05-19	1.6100	1.6600	1.6100	1.6100	-0.617%	855	7,106	+117.391%
2026-05-18	1.6300	1.7300	1.6200	1.6200	+10.204%	139	7,106	+116.049%
2026-05-15	1.4300	1.5400	1.4300	1.4700	+7.299%	19	7,106	+138.095%
2026-05-14	1.4700	1.4700	1.3200	1.3700	-8.667%	566	7,071	+155.474%
2026-05-13	1.4500	1.5200	1.4500	1.5000	+3.448%	54	6,803	+133.333%
2026-05-12	1.4500	1.4500	1.4100	1.4500	+9.023%	286	6,803	+141.379%
2026-05-11	1.4300	1.4300	1.3100	1.3300	-11.921%	122	6,803	+163.158%
2026-05-08	1.5500	1.5500	1.4700	1.5100	-2.581%	245	6,609	+131.788%
2026-05-07	1.5200	1.5500	1.5200	1.5500	+5.442%	81	6,541	+125.806%
2026-05-06	1.4600	1.5100	1.4600	1.4700	-2.000%	631	6,643	+138.095%
2026-05-05	1.4700	1.5700	1.4700	1.5000	-5.660%	404	6,424	+133.333%
2026-05-04	1.6600	1.6900	1.5600	1.5900	-5.357%	588	6,445	+120.126%
2026-05-01	1.7100	1.7600	1.6800	1.6800	-13.402%	391	6,090	+108.333%
2026-04-30	1.9400	1.9400	1.9400	1.9400	-4.433%	33	6,090	+80.412%
2026-04-29	1.9500	2.0600	1.9200	2.0300	+3.046%	39	6,090	+72.414%
2026-04-28	2.0600	2.0600	1.9700	1.9700	0.000%	37	6,107	+77.665%
2026-04-27	1.9900	2.0300	1.9700	1.9700	+2.073%	39	6,124	+77.665%
2026-04-24	1.9500	1.9500	1.8800	1.9300	-3.015%	79	6,142	+81.347%
2026-04-23	1.9800	1.9900	1.9200	1.9900	+6.989%	25	6,106	+75.879%
2026-04-22	1.9000	1.9700	1.8400	1.8600	-16.592%	1,963	6,104	+88.172%
2026-04-21	2.1600	2.2300	2.1000	2.2300	+5.687%	79	5,820	+56.951%
2026-04-20	2.2400	2.2400	2.1100	2.1100	+3.941%	256	5,822	+65.877%
2026-04-17	2.1000	2.2000	2.0000	2.0300	-17.143%	986	5,892	+72.414%
2026-04-16	2.4100	2.4500	2.4000	2.4500	+2.510%	60	6,401	+42.857%
2026-04-15	2.5200	2.5500	2.3900	2.3900	-5.534%	384	6,388	+46.444%
2026-04-14	2.4900	2.5300	2.3400	2.5300	-4.167%	266	6,336	+38.340%
2026-04-13	2.9500	2.9500	2.6200	2.6400	-1.493%	43	6,402	+32.576%
2026-04-10	2.8600	2.8600	2.6800	2.6800	-7.586%	451	6,441	+30.597%
2026-04-09	3.1500	3.1500	2.8500	2.9000	-6.452%	509	6,461	+20.690%
2026-04-08	3.1000	3.1500	2.9500	3.1000	-14.365%	150	6,586	+12.903%
2026-04-07	3.7500	3.7700	3.6200	3.6200	+4.023%	416	6,516	-3.315%
2026-04-06	3.6800	3.7000	3.4300	3.4800	-15.328%	1,196	6,510	+0.575%
2026-04-02	4.3800	4.3800	4.1000	4.1100	+5.385%	24	5,473	-14.842%
2026-04-01	3.8500	3.9500	3.8000	3.9000	-2.500%	409	5,473	-10.256%
2026-03-31	4.2000	4.2000	4.0000	4.0000	-8.046%	175	5,439	-12.500%
2026-03-30	4.1000	4.3900	4.1000	4.3500	-3.548%	61	5,429	-19.540%
2026-03-27	4.4300	4.6400	4.4300	4.5100	+10.000%	179	5,431	-22.395%
2026-03-26	3.8500	4.1000	3.8500	4.1000	+12.022%	73	5,421	-14.634%
2026-03-25	3.5500	3.6600	3.5000	3.6600	-6.633%	148	5,474	-4.372%
2026-03-24	3.8000	4.0000	3.8000	3.9200	+5.946%	233	5,462	-10.714%
2026-03-23	3.8000	3.8000	3.6000	3.7000	-7.500%	52	5,446	-5.405%
2026-03-20	3.9000	4.0500	3.8800	4.0000	+2.828%	167	5,410	-12.500%
2026-03-19	4.0000	4.0100	3.8900	3.8900	+5.135%	145	5,344	-10.026%
2026-03-18	3.4500	3.7000	3.4500	3.7000	+15.625%	156	5,249	-5.405%
2026-03-17	3.2600	3.3200	3.1900	3.2000	-3.030%	249	5,117	+9.375%
2026-03-16	3.5500	3.5500	3.2500	3.3000	-13.613%	711	5,100	+6.061%
2026-03-13	3.5500	3.9000	3.4300	3.8200	-4.500%	46	5,124	-8.377%
2026-03-12	3.9000	4.0700	3.9000	4.0000	+3.896%	36	5,108	-12.500%
2026-03-11	3.9100	4.0100	3.8500	3.8500	-3.750%	74	5,096	-9.091%
2026-03-10	4.0000	4.1000	3.7500	4.0000	-3.614%	598	5,088	-12.500%
2026-03-09	4.3000	4.3500	4.1400	4.1500	-6.742%	75	4,801	-15.663%
2026-03-06	4.2500	4.4600	4.1500	4.4500	+17.105%	260	4,904	-21.348%
2026-03-05	3.6000	3.9500	3.6000	3.8000	+8.571%	516	5,032	-7.895%
2026-03-04	3.5800	3.7500	3.4300	3.5000	-19.540%	367	4,771	0.000%
2026-03-03	4.4000	4.5500	4.2300	4.3500	+6.880%	231	4,571	-19.540%
2026-03-02	4.1300	4.1400	3.9500	4.0700	-12.284%	181	4,372	-14.005%
2026-02-27	4.5500	4.7000	4.5500	4.6400	+6.667%	33	4,287	-24.569%
2026-02-26	4.2500	4.4600	4.2500	4.3500	+6.098%	152	4,286	-19.540%
2026-02-25	4.5200	4.5200	4.0800	4.1000	-18.651%	156	4,166	-14.634%
2026-02-24	5.3000	5.3000	4.9000	5.0400	-0.198%	74	4,166	-30.556%
2026-02-23	4.7300	5.1300	4.6900	5.0500	+14.773%	82	4,148	-30.693%
2026-02-20	4.4300	4.4300	4.3400	4.4000	-2.222%	16	4,145	-20.455%
2026-02-19	4.6400	4.6500	4.5000	4.5000	-4.255%	5	4,131	-22.222%
2026-02-18	4.4600	4.7000	4.3600	4.7000	+7.062%	41	4,128	-25.532%
2026-02-17	4.4500	4.6500	4.3500	4.3900	+1.386%	472	4,105	-20.273%
2026-02-13	4.7000	4.7000	4.1900	4.3300	-13.573%	528	3,906	-19.169%
2026-02-12	4.6100	5.0500	4.6100	5.0100	+5.920%	194	3,906	-30.140%
2026-02-11	4.6800	5.0400	4.6500	4.7300	+6.772%	358	3,902	-26.004%
2026-02-10	4.6500	4.7000	4.2800	4.4300	+8.049%	62	3,873	-20.993%
2026-02-09	4.4900	4.5000	4.1000	4.1000	-3.302%	1,282	3,853	-14.634%
2026-02-06	4.7500	5.0000	4.2400	4.2400	-30.263%	538	3,404	-17.453%
2026-02-05	4.3500	6.0800	4.1000	6.0800	+60.000%	962	3,208	-42.434%
2026-02-04	3.5000	4.0000	3.4000	3.8000	+14.458%	153	3,220	-7.895%
2026-02-03	3.1000	3.9000	3.1000	3.3200	+8.497%	119	3,242	+5.422%
2026-02-02	2.9300	3.0700	2.8900	3.0600	+25.926%	333	3,232	+14.379%
2026-01-30	2.4700	2.6000	2.4000	2.4300	-0.410%	518	3,074	+44.033%
2026-01-29	2.1000	2.4500	2.1000	2.4400	+24.490%	100	3,019	+43.443%
2026-01-28	1.9700	1.9700	1.9600	1.9600	-2.488%	2	3,014	+78.571%
2026-01-27	2.0100	2.0100	2.0100	2.0100	+0.500%	1	3,013	+74.129%
2026-01-26	1.9700	2.0400	1.9600	2.0000	+4.712%	256	3,013	+75.000%
2026-01-23	1.8000	1.9100	1.8000	1.9100	0.000%	395	2,818	+83.246%
2026-01-22	1.9400	1.9600	1.8800	1.9100	+2.139%	43	2,975	+83.246%
2026-01-21	1.9100	2.0300	1.8700	1.8700	-5.556%	20	2,955	+87.166%
2026-01-20	1.8500	1.9800	1.8200	1.9800	+18.563%	272	2,938	+76.768%
2026-01-16	1.6900	1.6900	1.6700	1.6700	-0.595%	20	2,776	+109.581%
2026-01-15	1.7400	1.7400	1.6500	1.6800	+3.704%	201	2,776	+108.333%
2026-01-14	1.6800	1.7400	1.6200	1.6200	-8.475%	30	2,706	+116.049%
2026-01-13	1.8200	1.8300	1.7700	1.7700	-8.290%	25	2,703	+97.740%
2026-01-12	2.0200	2.0200	1.9200	1.9300	-6.763%	84	2,697	+81.347%
2026-01-09	1.9900	2.0700	1.9900	2.0700	+0.485%	7	2,759	+69.082%
2026-01-08	2.1900	2.1900	2.0600	2.0600	-2.370%	70	2,759	+69.903%
2026-01-07	2.0500	2.1400	2.0500	2.1100	+10.471%	73	2,817	+65.877%
2026-01-05	2.0500	2.0700	1.9100	1.9100	-13.182%	62	2,749	+83.246%
2026-01-02	2.2000	2.2500	2.2000	2.2000	-5.983%	38	2,749	+59.091%
2025-12-31	2.2800	2.4000	2.2800	2.3400	-0.426%	68	2,707	+49.573%
2025-12-30	2.3500	2.3600	2.2900	2.3500	-4.082%	45	2,707	+48.936%
2025-12-29	2.4500	2.5000	2.4200	2.4500	-3.162%	130	2,726	+42.857%
2025-12-26	2.4600	2.5600	2.4600	2.5300	-0.784%	14	2,738	+38.340%
2025-12-24	2.5800	2.6000	2.5500	2.5500	+1.594%	21	2,732	+37.255%
2025-12-23	2.5600	2.5800	2.5000	2.5100	+2.869%	16	2,732	+39.442%
2025-12-22	2.4000	2.4400	2.4000	2.4400	-9.630%	3	2,742	+43.443%
2025-12-19	2.7000	2.7000	2.5900	2.7000	-6.250%	551	2,742	+29.630%
2025-12-18	2.6000	2.8800	2.5200	2.8800	+2.857%	68	2,247	+21.528%
2025-12-17	2.6800	2.8000	2.5100	2.8000	+4.478%	28	2,297	+25.000%
2025-12-16	2.7200	2.7200	2.6700	2.6800	-4.286%	35	2,304	+30.597%
2025-12-15	2.5600	2.8500	2.5600	2.8000	+16.667%	52	2,302	+25.000%
2025-12-12	2.4000	2.4000	2.4000	2.4000	-0.415%	2	2,287	+45.833%
2025-12-11	2.5200	2.5800	2.4100	2.4100	+1.688%	75	2,287	+45.228%
2025-12-10	2.3200	2.3700	2.3200	2.3700	0.000%	2	2,226	+47.679%
2025-12-09	2.5500	2.5500	2.3700	2.3700	-8.846%	52	2,225	+47.679%
2025-12-08	2.5500	2.6000	2.5500	2.6000	-5.455%	6	2,245	+34.615%
2025-12-05	2.6100	2.7500	2.6000	2.7500	+8.268%	75	2,245	+27.273%
2025-12-04	2.5400	2.5400	2.5400	2.5400	+2.419%	2	2,251	+37.795%
2025-12-03	2.5600	2.5600	2.4800	2.4800	-6.767%	93	2,253	+41.129%
2025-12-02	2.7500	2.7500	2.6600	2.6600	-16.875%	117	2,213	+31.579%
2025-12-01	2.9800	3.2600	2.9800	3.2000	+18.519%	90	2,159	+9.375%
2025-11-28	2.6200	2.7000	2.6000	2.7000	-5.594%	14	2,129	+29.630%
2025-11-26	2.8400	2.9100	2.8400	2.8600	-10.345%	86	2,063	+22.378%
2025-11-25	3.2000	3.2000	3.1500	3.1900	+2.903%	75	2,063	+9.718%
2025-11-24	3.1600	3.1900	3.0000	3.1000	-12.676%	98	2,055	+12.903%
2025-11-21	3.4600	3.6000	3.4500	3.5500	+9.231%	28	1,989	-1.408%
2025-11-20	3.0000	3.2500	3.0000	3.2500	+4.167%	102	1,976	+7.692%
2025-11-19	2.9900	3.1200	2.9900	3.1200	+15.985%	1,942	1,883	+12.179%
2025-11-18	2.7900	2.7900	2.6900	2.6900	-4.610%	112	221	+30.112%
2025-11-17	2.5700	2.8200	2.5600	2.8200	0.000%	123	119	+24.113%

.dark-mode .mvlgzp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvlgzp{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016P35IBIT Oct 16 2026 35.00 Put (IBIT261016P00035000)option OPRA

IBIT20261016P35
IBIT Oct 16 2026 35.00 Put (IBIT261016P00035000)
option OPRA