Dark

IBIT20261016P40
IBIT Oct 16 2026 40.00 Put (IBIT261016P00040000)
option OPRA

EOD

Jul 1, 2026

6.80-7.231%(-0.53)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.3500	7.3500	6.6500	6.8000	-7.231%	208	10,895	0.000%
2026-06-30	7.5000	7.5100	7.2400	7.3300	+10.226%	270	10,853	-7.231%
2026-06-29	7.1000	7.2400	6.6500	6.6500	-2.493%	6	11,103	+2.256%
2026-06-26	7.3500	7.3500	6.7300	6.8200	-6.575%	27	11,102	-0.293%
2026-06-25	6.4500	7.6200	6.4500	7.3000	+2.817%	76	11,116	-6.849%
2026-06-24	5.9900	7.1500	5.9900	7.1000	+21.575%	662	11,263	-4.225%
2026-06-23	5.9500	5.9500	5.8000	5.8400	+13.178%	845	11,728	+16.438%
2026-06-22	5.4000	5.4000	4.7800	5.1600	-12.542%	164	11,897	+31.783%
2026-06-18	5.3000	6.0000	5.3000	5.9000	+24.736%	63	11,879	+15.254%
2026-06-17	4.9500	4.9800	4.7100	4.7300	-0.421%	95	11,879	+43.763%
2026-06-16	4.7400	4.7500	4.7400	4.7500	+5.791%	51	11,879	+43.158%
2026-06-15	4.8000	4.8000	4.4000	4.4900	-20.249%	149	11,839	+51.448%
2026-06-12	5.8300	5.8500	5.5000	5.6300	-1.228%	378	11,861	+20.782%
2026-06-11	6.2000	6.3000	5.7000	5.7000	-12.711%	304	11,775	+19.298%
2026-06-10	6.7100	6.7100	6.4000	6.5300	-1.805%	62	11,662	+4.135%
2026-06-09	6.4500	6.9600	6.4500	6.6500	+11.390%	760	11,722	+2.256%
2026-06-08	6.0600	6.1000	5.7600	5.9700	-18.443%	803	12,460	+13.903%
2026-06-05	6.6000	7.8100	6.4500	7.3200	+19.024%	613	12,300	-7.104%
2026-06-04	5.9000	6.3500	5.7000	6.1500	+12.844%	1,047	13,221	+10.569%
2026-06-03	5.0000	5.4500	4.8000	5.4500	+12.371%	242	13,617	+24.771%
2026-06-02	3.9500	5.1000	3.9500	4.8500	+35.097%	2,013	14,320	+40.206%
2026-06-01	3.5000	3.8100	3.5000	3.5900	+12.188%	1,195	15,236	+89.415%
2026-05-29	3.3000	3.3500	3.0700	3.2000	-1.235%	96	15,460	+112.500%
2026-05-28	3.4500	3.4700	3.2300	3.2400	+8.000%	290	15,484	+109.877%
2026-05-27	3.2000	3.2000	2.9900	3.0000	+5.263%	662	15,467	+126.667%
2026-05-26	2.7700	2.9300	2.5500	2.8500	-3.061%	1,282	15,196	+138.596%
2026-05-22	2.7600	2.9400	2.7600	2.9400	+6.137%	277	15,414	+131.293%
2026-05-21	2.8500	2.9200	2.6600	2.7700	-1.773%	507	15,164	+145.487%
2026-05-20	2.9100	2.9100	2.8200	2.8200	-5.051%	217	15,164	+141.135%
2026-05-19	3.0600	3.1000	2.9500	2.9700	-0.669%	805	14,057	+128.956%
2026-05-18	3.0100	3.1500	2.9700	2.9900	+9.926%	1,352	14,057	+127.425%
2026-05-15	2.7300	2.8400	2.7000	2.7200	+10.569%	375	14,057	+150.000%
2026-05-14	2.7000	2.7000	2.4200	2.4600	-9.890%	1,065	14,034	+176.423%
2026-05-13	2.7000	2.8700	2.6400	2.7300	+6.226%	1,019	13,432	+149.084%
2026-05-12	2.6100	2.6900	2.5700	2.5700	+6.639%	319	13,432	+164.591%
2026-05-11	2.5900	2.6000	2.4100	2.4100	-10.741%	332	13,432	+182.158%
2026-05-08	2.7700	2.7700	2.7000	2.7000	-2.527%	7	13,078	+151.852%
2026-05-07	2.7500	2.8100	2.7400	2.7700	+3.358%	183	13,077	+145.487%
2026-05-06	2.6300	2.6900	2.6300	2.6800	-0.741%	1,426	13,001	+153.731%
2026-05-05	2.6800	2.7800	2.6700	2.7000	-5.594%	1,059	10,178	+151.852%
2026-05-04	2.9700	3.0500	2.8000	2.8600	-6.230%	477	9,947	+137.762%
2026-05-01	3.0700	3.1300	3.0200	3.0500	-11.850%	404	9,641	+122.951%
2026-04-30	3.4000	3.4700	3.4000	3.4600	-5.205%	597	9,641	+96.532%
2026-04-29	3.4500	3.6500	3.4000	3.6500	+4.286%	170	9,060	+86.301%
2026-04-28	3.6000	3.7000	3.5000	3.5000	0.000%	1,513	8,905	+94.286%
2026-04-27	2.8500	3.5300	2.8500	3.5000	+2.639%	243	7,350	+94.286%
2026-04-24	3.3300	3.4200	3.3300	3.4100	-1.159%	34	7,325	+99.413%
2026-04-23	3.4900	3.4900	3.2800	3.4500	+7.813%	42	7,307	+97.101%
2026-04-22	3.3000	3.3500	3.1700	3.2000	-18.987%	261	7,312	+112.500%
2026-04-21	3.7500	3.9500	3.6500	3.9500	+5.333%	69	7,336	+72.152%
2026-04-20	4.0000	4.0000	3.6000	3.7500	+5.634%	26	7,336	+81.333%
2026-04-17	3.7000	3.7500	3.4800	3.5500	-12.346%	2,071	7,322	+91.549%
2026-04-16	4.1500	4.1900	4.0500	4.0500	-1.220%	16	5,436	+67.901%
2026-04-15	4.2500	4.3300	4.1000	4.1000	-3.529%	323	5,436	+65.854%
2026-04-14	4.3500	4.3500	3.9800	4.2500	-5.345%	502	5,378	+60.000%
2026-04-13	4.8000	4.9500	4.4500	4.4900	-0.222%	304	5,013	+51.448%
2026-04-10	4.7700	4.7700	4.5000	4.5000	-5.263%	120	5,226	+51.111%
2026-04-09	5.1100	5.1100	4.7100	4.7500	-5.000%	322	5,491	+43.158%
2026-04-08	5.0000	5.2000	4.9200	5.0000	-14.089%	60	5,439	+36.000%
2026-04-07	5.7500	6.1500	5.7500	5.8200	+3.191%	64	5,430	+16.838%
2026-04-06	5.8200	5.8500	5.6400	5.6400	-13.893%	228	5,440	+20.567%
2026-04-02	6.7000	6.7000	6.4300	6.5500	+4.800%	7	5,214	+3.817%
2026-04-01	6.3000	6.3000	6.0500	6.2500	-0.951%	12	5,214	+8.800%
2026-03-31	6.5100	6.5100	6.3100	6.3100	-6.519%	79	5,222	+7.765%
2026-03-30	6.4500	6.7500	6.4500	6.7500	-3.571%	56	5,285	+0.741%
2026-03-27	7.0000	7.1500	7.0000	7.0000	+9.375%	32	5,278	-2.857%
2026-03-26	6.0800	6.4300	6.0800	6.4000	+10.345%	15	5,288	+6.250%
2026-03-25	5.6000	5.8500	5.5700	5.8000	-6.452%	245	5,291	+17.241%
2026-03-24	5.9000	6.2100	5.8600	6.2000	+7.081%	115	5,255	+9.677%
2026-03-23	5.9200	5.9900	5.7000	5.7900	-6.613%	57	5,251	+17.444%
2026-03-20	6.1000	6.2500	6.0700	6.2000	-1.431%	49	5,208	+9.677%
2026-03-19	6.1000	6.3300	6.1000	6.2900	+7.705%	8	5,185	+8.108%
2026-03-18	5.6100	5.8500	5.6000	5.8400	+15.644%	15	5,186	+16.438%
2026-03-17	5.3000	5.3000	5.0500	5.0500	-3.626%	51	5,181	+34.653%
2026-03-16	5.2700	5.4600	5.2000	5.2400	-12.375%	699	5,158	+29.771%
2026-03-13	5.5100	5.9800	5.4200	5.9800	-3.859%	160	4,597	+13.712%
2026-03-12	6.4000	6.4000	6.2000	6.2200	+1.967%	4	4,496	+9.325%
2026-03-11	6.0700	6.2500	6.0700	6.1000	+0.826%	20	4,495	+11.475%
2026-03-10	6.0300	6.2500	5.9000	6.0500	-6.923%	122	4,478	+12.397%
2026-03-09	6.6200	6.6200	6.4200	6.5000	-4.271%	45	4,404	+4.615%
2026-03-06	6.5500	6.8300	6.5500	6.7900	+13.545%	111	4,434	+0.147%
2026-03-05	5.7500	6.1000	5.6700	5.9800	+9.324%	197	4,435	+13.712%
2026-03-04	5.8200	5.8800	5.4200	5.4700	-16.869%	1,308	4,333	+24.314%
2026-03-03	7.0400	7.0400	6.5800	6.5800	+3.622%	107	3,107	+3.343%
2026-03-02	6.5400	6.5400	6.1500	6.3500	-11.437%	1,147	3,002	+7.087%
2026-02-27	7.1700	7.2000	7.0600	7.1700	+7.015%	66	2,077	-5.160%
2026-02-26	6.8300	6.9500	6.7000	6.7000	+4.524%	216	2,129	+1.493%
2026-02-25	7.0000	7.0000	6.4000	6.4100	-15.435%	391	1,795	+6.084%
2026-02-24	8.0600	8.0600	7.5800	7.5800	-1.173%	32	1,795	-10.290%
2026-02-23	7.2500	7.7500	7.2500	7.6700	+13.798%	41	1,801	-11.343%
2026-02-20	6.9400	6.9400	6.7000	6.7400	-5.734%	23	1,784	+0.890%
2026-02-19	7.1500	7.2000	7.1200	7.1500	+0.704%	46	1,784	-4.895%
2026-02-18	7.0000	7.1500	6.9000	7.1000	+4.412%	16	1,756	-4.225%
2026-02-17	6.7500	7.1500	6.7500	6.8000	+2.102%	42	1,746	0.000%
2026-02-13	6.8700	6.8700	6.4600	6.6600	-11.788%	33	1,697	+2.102%
2026-02-12	7.0000	7.6200	7.0000	7.5500	+5.594%	22	1,697	-9.934%
2026-02-11	7.1300	7.5900	7.1000	7.1500	+8.006%	136	1,765	-4.895%
2026-02-10	7.0000	7.0000	6.6200	6.6200	+4.252%	40	1,669	+2.719%
2026-02-09	6.9700	6.9700	6.3000	6.3500	0.000%	218	1,660	+7.087%
2026-02-06	7.5200	7.5200	6.1500	6.3500	-28.249%	328	1,649	+7.087%
2026-02-05	6.5500	9.0000	6.4500	8.8500	+50.000%	251	1,528	-23.164%
2026-02-04	5.6000	6.1800	5.4000	5.9000	+10.694%	320	1,532	+15.254%
2026-02-03	4.7600	6.0000	4.7600	5.3300	+11.506%	345	1,492	+27.580%
2026-02-02	4.8500	4.8700	4.5500	4.7800	+23.196%	1,432	1,376	+42.259%
2026-01-30	4.0000	4.1000	3.8800	3.8800	+3.467%	107	2,074	+75.258%
2026-01-29	3.8000	3.9500	3.7100	3.7500	+20.968%	65	2,094	+81.333%
2026-01-28	3.0700	3.2000	3.0700	3.1000	-0.322%	111	2,072	+119.355%
2026-01-27	3.1000	3.2000	3.1000	3.1100	-2.813%	42	2,023	+118.650%
2026-01-26	3.1600	3.3000	3.1300	3.2000	+3.560%	327	1,983	+112.500%
2026-01-23	3.1000	3.1100	2.9600	3.0900	+1.311%	80	1,962	+120.065%
2026-01-22	3.1000	3.1200	3.0500	3.0500	-6.154%	55	1,936	+122.951%
2026-01-21	3.1000	3.3000	3.0000	3.2500	+3.503%	148	1,929	+109.231%
2026-01-20	3.4500	3.4500	2.8600	3.1400	+18.045%	344	1,815	+116.561%
2026-01-16	2.6600	2.6900	2.6600	2.6600	+3.906%	62	1,539	+155.639%
2026-01-15	2.5800	2.6100	2.5600	2.5600	+0.392%	15	1,539	+165.625%
2026-01-14	2.6500	2.6500	2.5300	2.5500	-7.273%	500	1,553	+166.667%
2026-01-13	2.8400	2.8600	2.7500	2.7500	-7.407%	373	1,650	+147.273%
2026-01-12	3.2500	3.2500	2.9700	2.9700	-7.477%	47	1,280	+128.956%
2026-01-09	3.1400	3.2500	3.1400	3.2100	-0.619%	22	1,250	+111.838%
2026-01-08	3.3600	3.3600	3.2300	3.2300	+0.937%	23	1,231	+110.526%
2026-01-07	3.2000	3.2000	3.2000	3.2000	+1.587%	1	1,219	+112.500%
2026-01-06	2.9700	3.1500	2.9700	3.1500	+5.000%	16	1,219	+115.873%
2026-01-05	3.1000	3.1000	2.9700	3.0000	-11.504%	513	1,402	+126.667%
2026-01-02	3.4500	3.4500	3.3900	3.3900	-7.123%	21	1,402	+100.590%
2025-12-31	3.6500	3.6500	3.6500	3.6500	+0.551%	5	1,401	+86.301%
2025-12-30	3.7500	3.7500	3.5800	3.6300	-3.714%	332	1,401	+87.328%
2025-12-29	3.8500	3.9500	3.7000	3.7700	-1.823%	124	1,429	+80.371%
2025-12-26	3.8000	3.9500	3.8000	3.8400	-0.260%	212	1,427	+77.083%
2025-12-24	3.9500	3.9800	3.8500	3.8500	-1.786%	210	1,366	+76.623%
2025-12-23	3.9000	3.9800	3.9000	3.9200	+2.350%	189	1,366	+73.469%
2025-12-22	3.6500	3.8400	3.6500	3.8300	-0.519%	79	1,202	+77.546%
2025-12-19	4.0000	4.0600	3.8500	3.8500	-11.494%	391	1,176	+76.623%
2025-12-18	3.8700	4.3700	3.8700	4.3500	+2.353%	192	1,156	+56.322%
2025-12-17	4.1700	4.2500	4.1700	4.2500	+4.680%	13	1,077	+60.000%
2025-12-16	4.1500	4.1500	4.0300	4.0600	-5.581%	25	1,074	+67.488%
2025-12-15	4.0000	4.3000	4.0000	4.3000	+14.058%	23	1,073	+58.140%
2025-12-12	3.7900	3.8000	3.7500	3.7700	-1.309%	25	1,057	+80.371%
2025-12-11	3.8400	3.8600	3.8200	3.8200	+2.688%	61	1,057	+78.010%
2025-12-10	3.7200	3.7200	3.7200	3.7200	+4.202%	27	1,009	+82.796%
2025-12-09	3.7400	3.7400	3.5700	3.5700	-7.273%	121	984	+90.476%
2025-12-08	3.8000	4.0100	3.8000	3.8500	-6.098%	157	895	+76.623%
2025-12-05	3.9000	4.2000	3.8700	4.1000	+6.494%	17	785	+65.854%
2025-12-04	3.8100	3.8500	3.7500	3.8500	-1.282%	47	789	+76.623%
2025-12-03	3.9500	3.9500	3.9000	3.9000	-3.704%	140	774	+74.359%
2025-12-02	4.3500	4.3500	3.9400	4.0500	-15.625%	340	649	+67.901%
2025-12-01	4.6000	4.8400	4.6000	4.8000	+20.000%	57	553	+41.667%
2025-11-28	3.9000	4.0000	3.9000	4.0000	-6.760%	106	514	+70.000%
2025-11-26	4.6500	4.6500	4.2700	4.2900	-8.723%	108	647	+58.508%
2025-11-25	4.8000	4.8000	4.6800	4.7000	+3.982%	75	647	+44.681%
2025-11-24	4.7000	4.7000	4.4800	4.5200	-13.740%	42	687	+50.442%
2025-11-21	5.0000	5.4700	4.9500	5.2400	+8.489%	353	687	+29.771%
2025-11-20	4.2500	4.9000	4.2400	4.8300	+5.229%	289	567	+40.787%
2025-11-19	4.3500	4.7000	4.3500	4.5900	+14.750%	146	466	+48.148%
2025-11-18	4.2100	4.2100	3.9500	4.0000	0.000%	61	347	+70.000%
2025-11-17	3.9000	4.0500	3.9000	4.0000	0.000%	420	395	+70.000%

.dark-mode .fDKyDQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fDKyDQ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016P40IBIT Oct 16 2026 40.00 Put (IBIT261016P00040000)option OPRA

IBIT20261016P40
IBIT Oct 16 2026 40.00 Put (IBIT261016P00040000)
option OPRA