Dark

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

EOD

Aug 20, 2026

0.5600-34.884%(-0.3000)10,037

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6100	0.7000	0.5500	0.5600	-34.884%	10,037	24,561	0.000%
2026-08-19	1.3100	1.3100	0.8000	0.8600	-36.765%	6,146	26,159	-34.884%
2026-08-18	1.4800	1.4900	1.3300	1.3600	-7.483%	922	24,783	-58.824%
2026-08-17	1.5800	1.6000	1.3900	1.4700	-13.529%	3,150	24,612	-61.905%
2026-08-14	1.7900	1.8200	1.6700	1.7000	+3.659%	5,422	25,805	-67.059%
2026-08-13	1.6300	1.7500	1.5600	1.6400	-2.959%	586	21,925	-65.854%
2026-08-12	1.6300	1.7300	1.6300	1.6900	-0.588%	1,141	22,120	-66.864%
2026-08-11	1.6500	1.7800	1.6400	1.7000	+1.190%	820	22,588	-67.059%
2026-08-10	1.5300	1.7000	1.4800	1.6800	+14.286%	1,964	21,967	-66.667%
2026-08-07	1.4700	1.5700	1.4300	1.4700	-8.125%	893	21,397	-61.905%
2026-08-06	1.6200	1.6900	1.5200	1.6000	+3.226%	297	21,168	-65.000%
2026-08-05	1.6800	1.7500	1.5000	1.5500	-7.738%	356	21,028	-63.871%
2026-08-04	1.7600	1.7900	1.6300	1.6800	-7.182%	376	21,133	-66.667%
2026-08-03	2.0600	2.0700	1.7500	1.8100	-9.045%	1,248	21,273	-69.061%
2026-07-31	1.8600	2.2200	1.8600	1.9900	+17.751%	2,744	21,493	-71.859%
2026-07-30	1.7500	1.7900	1.6700	1.6900	-16.749%	1,787	21,901	-66.864%
2026-07-29	1.8500	2.0400	1.8100	2.0300	+6.842%	1,418	20,554	-72.414%
2026-07-28	2.0900	2.2300	1.9000	1.9000	+10.465%	336	20,618	-70.526%
2026-07-27	1.8200	1.8600	1.6400	1.7200	-12.245%	389	20,366	-67.442%
2026-07-24	1.9600	2.0600	1.9200	1.9600	+3.704%	1,555	20,123	-71.429%
2026-07-23	1.8800	1.9500	1.8700	1.8900	+7.386%	656	19,319	-70.370%
2026-07-22	1.7900	1.8000	1.6600	1.7600	+3.529%	1,407	19,399	-68.182%
2026-07-21	1.6500	1.7400	1.6200	1.7000	-10.053%	309	19,092	-67.059%
2026-07-20	2.0300	2.0500	1.7600	1.8900	-9.569%	1,252	19,178	-70.370%
2026-07-17	2.3600	2.4800	2.0500	2.0900	0.000%	828	18,814	-73.206%
2026-07-16	2.0600	2.1000	1.9300	2.0900	+7.179%	250	18,758	-73.206%
2026-07-15	2.0200	2.0200	1.8800	1.9500	-5.797%	529	18,722	-71.282%
2026-07-14	2.3100	2.3100	2.0200	2.0700	-20.992%	484	18,635	-72.947%
2026-07-13	2.5700	2.7300	2.5200	2.6200	+13.420%	434	18,631	-78.626%
2026-07-10	2.2300	2.3200	2.2300	2.3100	-5.714%	225	18,506	-75.758%
2026-07-09	2.6800	2.6800	2.4100	2.4500	-13.732%	610	18,508	-77.143%
2026-07-08	2.8700	3.0000	2.8000	2.8400	+16.393%	543	18,643	-80.282%
2026-07-07	2.6500	2.6600	2.3800	2.4400	-0.813%	308	18,626	-77.049%
2026-07-06	3.0000	3.0000	2.4500	2.4600	-19.344%	1,074	18,633	-77.236%
2026-07-02	3.0000	3.1500	2.9300	3.0500	-12.857%	627	18,941	-81.639%
2026-07-01	3.7700	3.7700	3.4000	3.5000	-8.136%	642	18,941	-84.000%
2026-06-30	3.8700	4.0500	3.8100	3.8100	+14.414%	424	19,559	-85.302%
2026-06-29	3.7000	3.8500	3.3100	3.3300	-11.200%	130	19,685	-83.183%
2026-06-26	4.0000	4.0000	3.4700	3.7500	-1.316%	10,058	19,676	-85.067%
2026-06-25	3.4000	4.2200	3.4000	3.8000	+5.556%	4,155	15,050	-85.263%
2026-06-24	3.1000	4.0000	3.0700	3.6000	+20.805%	3,383	14,672	-84.444%
2026-06-23	3.0000	3.1200	2.8800	2.9800	+15.953%	12,367	15,002	-81.208%
2026-06-22	2.3800	2.5700	2.3300	2.5700	-14.333%	549	9,610	-78.210%
2026-06-18	2.7400	3.1500	2.7200	3.0000	+11.940%	831	9,455	-81.333%
2026-06-17	2.4500	2.7000	2.2300	2.6800	+15.021%	639	9,455	-79.104%
2026-06-16	2.2600	2.3300	2.2400	2.3300	+3.556%	510	9,455	-75.966%
2026-06-15	2.2700	2.3200	2.1000	2.2500	-22.145%	1,368	9,260	-75.111%
2026-06-12	3.1000	3.1500	2.7600	2.8900	-3.667%	1,530	8,766	-80.623%
2026-06-11	3.4400	3.4800	2.9800	3.0000	-16.667%	1,694	8,727	-81.333%
2026-06-10	3.6300	3.6800	3.4000	3.6000	-1.370%	658	8,329	-84.444%
2026-06-09	3.5000	3.9100	3.4300	3.6500	+14.063%	1,390	8,510	-84.658%
2026-06-08	3.2900	3.4000	3.0500	3.2000	-24.706%	411	8,588	-82.500%
2026-06-05	3.6300	4.5500	3.6300	4.2500	+26.488%	1,789	8,617	-86.824%
2026-06-04	3.3000	3.4500	3.0900	3.3600	+14.286%	1,880	8,807	-83.333%
2026-06-03	2.6000	3.0500	2.5600	2.9400	+15.294%	1,386	8,785	-80.952%
2026-06-02	2.0000	2.6500	2.0000	2.5500	+45.714%	825	8,885	-78.039%
2026-06-01	1.7400	1.9400	1.7000	1.7500	+10.063%	593	8,741	-68.000%
2026-05-29	1.7000	1.7000	1.4900	1.5900	-3.049%	863	8,873	-64.780%
2026-05-28	1.7200	1.7800	1.6400	1.6400	+6.494%	152	9,029	-65.854%
2026-05-27	1.5800	1.5800	1.5200	1.5400	+4.762%	1,235	8,973	-63.636%
2026-05-26	1.3300	1.5000	1.3300	1.4700	-3.289%	677	8,065	-61.905%
2026-05-22	1.5000	1.5200	1.4200	1.5200	+2.013%	194	7,637	-63.158%
2026-05-21	1.4900	1.4900	1.4800	1.4900	-0.667%	39	7,563	-62.416%
2026-05-20	1.5600	1.5600	1.5000	1.5000	-6.832%	785	7,563	-62.667%
2026-05-19	1.6100	1.6600	1.6100	1.6100	-0.617%	855	7,106	-65.217%
2026-05-18	1.6300	1.7300	1.6200	1.6200	+10.204%	139	7,106	-65.432%
2026-05-15	1.4300	1.5400	1.4300	1.4700	+7.299%	19	7,106	-61.905%
2026-05-14	1.4700	1.4700	1.3200	1.3700	-8.667%	566	7,071	-59.124%
2026-05-13	1.4500	1.5200	1.4500	1.5000	+3.448%	54	6,803	-62.667%
2026-05-12	1.4500	1.4500	1.4100	1.4500	+9.023%	286	6,803	-61.379%
2026-05-11	1.4300	1.4300	1.3100	1.3300	-11.921%	122	6,803	-57.895%
2026-05-08	1.5500	1.5500	1.4700	1.5100	-2.581%	245	6,609	-62.914%
2026-05-07	1.5200	1.5500	1.5200	1.5500	+5.442%	81	6,541	-63.871%
2026-05-06	1.4600	1.5100	1.4600	1.4700	-2.000%	631	6,643	-61.905%
2026-05-05	1.4700	1.5700	1.4700	1.5000	-5.660%	404	6,424	-62.667%
2026-05-04	1.6600	1.6900	1.5600	1.5900	-5.357%	588	6,445	-64.780%
2026-05-01	1.7100	1.7600	1.6800	1.6800	-13.402%	391	6,090	-66.667%
2026-04-30	1.9400	1.9400	1.9400	1.9400	-4.433%	33	6,090	-71.134%
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	-71.574%
2026-04-27	1.9900	2.0300	1.9700	1.9700	+2.073%	39	6,124	-71.574%
2026-04-24	1.9500	1.9500	1.8800	1.9300	-3.015%	79	6,142	-70.984%
2026-04-23	1.9800	1.9900	1.9200	1.9900	+6.989%	25	6,106	-71.859%
2026-04-22	1.9000	1.9700	1.8400	1.8600	-16.592%	1,963	6,104	-69.892%
2026-04-21	2.1600	2.2300	2.1000	2.2300	+5.687%	79	5,820	-74.888%
2026-04-20	2.2400	2.2400	2.1100	2.1100	+3.941%	256	5,822	-73.460%
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	-77.143%
2026-04-15	2.5200	2.5500	2.3900	2.3900	-5.534%	384	6,388	-76.569%
2026-04-14	2.4900	2.5300	2.3400	2.5300	-4.167%	266	6,336	-77.866%
2026-04-13	2.9500	2.9500	2.6200	2.6400	-1.493%	43	6,402	-78.788%
2026-04-10	2.8600	2.8600	2.6800	2.6800	-7.586%	451	6,441	-79.104%
2026-04-09	3.1500	3.1500	2.8500	2.9000	-6.452%	509	6,461	-80.690%
2026-04-08	3.1000	3.1500	2.9500	3.1000	-14.365%	150	6,586	-81.935%
2026-04-07	3.7500	3.7700	3.6200	3.6200	+4.023%	416	6,516	-84.530%
2026-04-06	3.6800	3.7000	3.4300	3.4800	-15.328%	1,196	6,510	-83.908%
2026-04-02	4.3800	4.3800	4.1000	4.1100	+5.385%	24	5,473	-86.375%
2026-04-01	3.8500	3.9500	3.8000	3.9000	-2.500%	409	5,473	-85.641%
2026-03-31	4.2000	4.2000	4.0000	4.0000	-8.046%	175	5,439	-86.000%
2026-03-30	4.1000	4.3900	4.1000	4.3500	-3.548%	61	5,429	-87.126%
2026-03-27	4.4300	4.6400	4.4300	4.5100	+10.000%	179	5,431	-87.583%
2026-03-26	3.8500	4.1000	3.8500	4.1000	+12.022%	73	5,421	-86.341%
2026-03-25	3.5500	3.6600	3.5000	3.6600	-6.633%	148	5,474	-84.699%
2026-03-24	3.8000	4.0000	3.8000	3.9200	+5.946%	233	5,462	-85.714%
2026-03-23	3.8000	3.8000	3.6000	3.7000	-7.500%	52	5,446	-84.865%
2026-03-20	3.9000	4.0500	3.8800	4.0000	+2.828%	167	5,410	-86.000%
2026-03-19	4.0000	4.0100	3.8900	3.8900	+5.135%	145	5,344	-85.604%
2026-03-18	3.4500	3.7000	3.4500	3.7000	+15.625%	156	5,249	-84.865%
2026-03-17	3.2600	3.3200	3.1900	3.2000	-3.030%	249	5,117	-82.500%
2026-03-16	3.5500	3.5500	3.2500	3.3000	-13.613%	711	5,100	-83.030%
2026-03-13	3.5500	3.9000	3.4300	3.8200	-4.500%	46	5,124	-85.340%
2026-03-12	3.9000	4.0700	3.9000	4.0000	+3.896%	36	5,108	-86.000%
2026-03-11	3.9100	4.0100	3.8500	3.8500	-3.750%	74	5,096	-85.455%
2026-03-10	4.0000	4.1000	3.7500	4.0000	-3.614%	598	5,088	-86.000%
2026-03-09	4.3000	4.3500	4.1400	4.1500	-6.742%	75	4,801	-86.506%
2026-03-06	4.2500	4.4600	4.1500	4.4500	+17.105%	260	4,904	-87.416%
2026-03-05	3.6000	3.9500	3.6000	3.8000	+8.571%	516	5,032	-85.263%
2026-03-04	3.5800	3.7500	3.4300	3.5000	-19.540%	367	4,771	-84.000%
2026-03-03	4.4000	4.5500	4.2300	4.3500	+6.880%	231	4,571	-87.126%
2026-03-02	4.1300	4.1400	3.9500	4.0700	-12.284%	181	4,372	-86.241%
2026-02-27	4.5500	4.7000	4.5500	4.6400	+6.667%	33	4,287	-87.931%
2026-02-26	4.2500	4.4600	4.2500	4.3500	+6.098%	152	4,286	-87.126%
2026-02-25	4.5200	4.5200	4.0800	4.1000	-18.651%	156	4,166	-86.341%
2026-02-24	5.3000	5.3000	4.9000	5.0400	-0.198%	74	4,166	-88.889%
2026-02-23	4.7300	5.1300	4.6900	5.0500	+14.773%	82	4,148	-88.911%
2026-02-20	4.4300	4.4300	4.3400	4.4000	-2.222%	16	4,145	-87.273%
2026-02-19	4.6400	4.6500	4.5000	4.5000	-4.255%	5	4,131	-87.556%
2026-02-18	4.4600	4.7000	4.3600	4.7000	+7.062%	41	4,128	-88.085%
2026-02-17	4.4500	4.6500	4.3500	4.3900	+1.386%	472	4,105	-87.244%
2026-02-13	4.7000	4.7000	4.1900	4.3300	-13.573%	528	3,906	-87.067%
2026-02-12	4.6100	5.0500	4.6100	5.0100	+5.920%	194	3,906	-88.822%
2026-02-11	4.6800	5.0400	4.6500	4.7300	+6.772%	358	3,902	-88.161%
2026-02-10	4.6500	4.7000	4.2800	4.4300	+8.049%	62	3,873	-87.359%
2026-02-09	4.4900	4.5000	4.1000	4.1000	-3.302%	1,282	3,853	-86.341%
2026-02-06	4.7500	5.0000	4.2400	4.2400	-30.263%	538	3,404	-86.792%
2026-02-05	4.3500	6.0800	4.1000	6.0800	+60.000%	962	3,208	-90.789%
2026-02-04	3.5000	4.0000	3.4000	3.8000	+14.458%	153	3,220	-85.263%
2026-02-03	3.1000	3.9000	3.1000	3.3200	+8.497%	119	3,242	-83.133%
2026-02-02	2.9300	3.0700	2.8900	3.0600	+25.926%	333	3,232	-81.699%
2026-01-30	2.4700	2.6000	2.4000	2.4300	-0.410%	518	3,074	-76.955%
2026-01-29	2.1000	2.4500	2.1000	2.4400	+24.490%	100	3,019	-77.049%
2026-01-28	1.9700	1.9700	1.9600	1.9600	-2.488%	2	3,014	-71.429%
2026-01-27	2.0100	2.0100	2.0100	2.0100	+0.500%	1	3,013	-72.139%
2026-01-26	1.9700	2.0400	1.9600	2.0000	+4.712%	256	3,013	-72.000%
2026-01-23	1.8000	1.9100	1.8000	1.9100	0.000%	395	2,818	-70.681%
2026-01-22	1.9400	1.9600	1.8800	1.9100	+2.139%	43	2,975	-70.681%
2026-01-21	1.9100	2.0300	1.8700	1.8700	-5.556%	20	2,955	-70.053%
2026-01-20	1.8500	1.9800	1.8200	1.9800	+18.563%	272	2,938	-71.717%
2026-01-16	1.6900	1.6900	1.6700	1.6700	-0.595%	20	2,776	-66.467%
2026-01-15	1.7400	1.7400	1.6500	1.6800	+3.704%	201	2,776	-66.667%
2026-01-14	1.6800	1.7400	1.6200	1.6200	-8.475%	30	2,706	-65.432%
2026-01-13	1.8200	1.8300	1.7700	1.7700	-8.290%	25	2,703	-68.362%
2026-01-12	2.0200	2.0200	1.9200	1.9300	-6.763%	84	2,697	-70.984%
2026-01-09	1.9900	2.0700	1.9900	2.0700	+0.485%	7	2,759	-72.947%
2026-01-08	2.1900	2.1900	2.0600	2.0600	-2.370%	70	2,759	-72.816%
2026-01-07	2.0500	2.1400	2.0500	2.1100	+10.471%	73	2,817	-73.460%
2026-01-05	2.0500	2.0700	1.9100	1.9100	-13.182%	62	2,749	-70.681%
2026-01-02	2.2000	2.2500	2.2000	2.2000	-5.983%	38	2,749	-74.545%
2025-12-31	2.2800	2.4000	2.2800	2.3400	-0.426%	68	2,707	-76.068%
2025-12-30	2.3500	2.3600	2.2900	2.3500	-4.082%	45	2,707	-76.170%
2025-12-29	2.4500	2.5000	2.4200	2.4500	-3.162%	130	2,726	-77.143%
2025-12-26	2.4600	2.5600	2.4600	2.5300	-0.784%	14	2,738	-77.866%
2025-12-24	2.5800	2.6000	2.5500	2.5500	+1.594%	21	2,732	-78.039%
2025-12-23	2.5600	2.5800	2.5000	2.5100	+2.869%	16	2,732	-77.689%
2025-12-22	2.4000	2.4400	2.4000	2.4400	-9.630%	3	2,742	-77.049%
2025-12-19	2.7000	2.7000	2.5900	2.7000	-6.250%	551	2,742	-79.259%
2025-12-18	2.6000	2.8800	2.5200	2.8800	+2.857%	68	2,247	-80.556%
2025-12-17	2.6800	2.8000	2.5100	2.8000	+4.478%	28	2,297	-80.000%
2025-12-16	2.7200	2.7200	2.6700	2.6800	-4.286%	35	2,304	-79.104%
2025-12-15	2.5600	2.8500	2.5600	2.8000	+16.667%	52	2,302	-80.000%
2025-12-12	2.4000	2.4000	2.4000	2.4000	-0.415%	2	2,287	-76.667%
2025-12-11	2.5200	2.5800	2.4100	2.4100	+1.688%	75	2,287	-76.763%
2025-12-10	2.3200	2.3700	2.3200	2.3700	0.000%	2	2,226	-76.371%
2025-12-09	2.5500	2.5500	2.3700	2.3700	-8.846%	52	2,225	-76.371%
2025-12-08	2.5500	2.6000	2.5500	2.6000	-5.455%	6	2,245	-78.462%
2025-12-05	2.6100	2.7500	2.6000	2.7500	+8.268%	75	2,245	-79.636%
2025-12-04	2.5400	2.5400	2.5400	2.5400	+2.419%	2	2,251	-77.953%
2025-12-03	2.5600	2.5600	2.4800	2.4800	-6.767%	93	2,253	-77.419%
2025-12-02	2.7500	2.7500	2.6600	2.6600	-16.875%	117	2,213	-78.947%
2025-12-01	2.9800	3.2600	2.9800	3.2000	+18.519%	90	2,159	-82.500%
2025-11-28	2.6200	2.7000	2.6000	2.7000	-5.594%	14	2,129	-79.259%
2025-11-26	2.8400	2.9100	2.8400	2.8600	-10.345%	86	2,063	-80.420%
2025-11-25	3.2000	3.2000	3.1500	3.1900	+2.903%	75	2,063	-82.445%
2025-11-24	3.1600	3.1900	3.0000	3.1000	-12.676%	98	2,055	-81.935%
2025-11-21	3.4600	3.6000	3.4500	3.5500	+9.231%	28	1,989	-84.225%
2025-11-20	3.0000	3.2500	3.0000	3.2500	+4.167%	102	1,976	-82.769%
2025-11-19	2.9900	3.1200	2.9900	3.1200	+15.985%	1,942	1,883	-82.051%
2025-11-18	2.7900	2.7900	2.6900	2.6900	-4.610%	112	221	-79.182%
2025-11-17	2.5700	2.8200	2.5600	2.8200	0.000%	123	119	-80.142%

.dark-mode .QMk5TL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QMk5TL{ 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