Dark

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

EOD

Aug 20, 2026

1.90-34.708%(-1.01)1,819

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0000	2.2600	1.9000	1.9000	-34.708%	1,819	11,649	0.000%
2026-08-19	4.0000	4.0000	2.8400	2.9100	-29.880%	1,843	11,591	-34.708%
2026-08-18	4.3200	4.3200	4.0500	4.1500	-3.488%	220	10,399	-54.217%
2026-08-17	4.3500	4.3500	4.2300	4.3000	-10.603%	128	10,352	-55.814%
2026-08-14	4.8500	4.8900	4.8000	4.8100	+0.208%	57	10,386	-60.499%
2026-08-13	4.5000	4.9500	4.5000	4.8000	+1.266%	92	10,410	-60.417%
2026-08-12	4.5500	4.7400	4.5300	4.7400	-0.211%	58	10,366	-59.916%
2026-08-11	4.7200	4.8000	4.7200	4.7500	+4.396%	118	10,313	-60.000%
2026-08-10	4.2000	4.5500	4.2000	4.5500	+10.706%	7	10,228	-58.242%
2026-08-07	4.0800	4.2200	4.0700	4.1100	-4.861%	354	10,227	-53.771%
2026-08-06	4.2500	4.3600	4.2500	4.3200	+3.349%	113	10,432	-56.019%
2026-08-05	4.5000	4.5100	4.1800	4.1800	-6.067%	106	10,433	-54.545%
2026-08-04	4.6800	4.6800	4.4100	4.4500	-4.915%	1,606	11,163	-57.303%
2026-08-03	5.1100	5.1100	4.6200	4.6800	-5.455%	250	10,338	-59.402%
2026-07-31	4.7100	5.3200	4.6900	4.9500	+15.116%	51	10,492	-61.616%
2026-07-30	4.3800	4.4300	4.3000	4.3000	-8.511%	27	10,474	-55.814%
2026-07-29	4.6000	4.8400	4.6000	4.7000	-1.674%	20	10,447	-59.574%
2026-07-28	5.0000	5.1000	4.7800	4.7800	+9.132%	243	10,440	-60.251%
2026-07-27	4.4300	4.4300	4.1900	4.3800	-6.009%	72	10,260	-56.621%
2026-07-24	4.7000	4.7000	4.6600	4.6600	+4.719%	2	10,189	-59.227%
2026-07-23	4.5000	4.5000	4.4200	4.4500	+5.952%	14	10,189	-57.303%
2026-07-22	4.1300	4.2000	4.0500	4.2000	+3.704%	10	10,198	-54.762%
2026-07-21	4.0000	4.0800	3.9000	4.0500	-5.814%	174	10,456	-53.086%
2026-07-20	4.7200	4.7200	4.3000	4.3000	-10.973%	1,165	10,428	-55.814%
2026-07-17	5.2700	5.4000	4.8000	4.8300	+1.684%	213	11,097	-60.663%
2026-07-16	4.6600	4.8000	4.5800	4.7500	+6.027%	57	11,016	-60.000%
2026-07-15	4.4800	4.5700	4.4000	4.4800	-3.656%	47	11,014	-57.589%
2026-07-14	4.9500	4.9700	4.5600	4.6500	-19.130%	44	11,006	-59.140%
2026-07-13	5.4700	5.7500	5.4700	5.7500	+15.000%	71	11,012	-66.957%
2026-07-10	4.8500	5.0200	4.8400	5.0000	-4.762%	88	10,987	-62.000%
2026-07-09	5.5000	5.5000	5.2500	5.2500	-13.934%	247	11,069	-63.810%
2026-07-08	5.9200	6.1000	5.9200	6.1000	+19.608%	3	10,864	-68.852%
2026-07-07	5.5400	5.6700	5.1000	5.1000	-2.672%	30	10,866	-62.745%
2026-07-06	6.2500	6.2500	5.2400	5.2400	-14.519%	259	10,866	-63.740%
2026-07-02	6.0400	6.1300	5.9900	6.1300	-9.853%	139	10,895	-69.005%
2026-07-01	7.3500	7.3500	6.6500	6.8000	-7.231%	208	10,895	-72.059%
2026-06-30	7.5000	7.5100	7.2400	7.3300	+10.226%	270	10,853	-74.079%
2026-06-29	7.1000	7.2400	6.6500	6.6500	-2.493%	6	11,103	-71.429%
2026-06-26	7.3500	7.3500	6.7300	6.8200	-6.575%	27	11,102	-72.141%
2026-06-25	6.4500	7.6200	6.4500	7.3000	+2.817%	76	11,116	-73.973%
2026-06-24	5.9900	7.1500	5.9900	7.1000	+21.575%	662	11,263	-73.239%
2026-06-23	5.9500	5.9500	5.8000	5.8400	+13.178%	845	11,728	-67.466%
2026-06-22	5.4000	5.4000	4.7800	5.1600	-12.542%	164	11,897	-63.178%
2026-06-18	5.3000	6.0000	5.3000	5.9000	+24.736%	63	11,879	-67.797%
2026-06-17	4.9500	4.9800	4.7100	4.7300	-0.421%	95	11,879	-59.831%
2026-06-16	4.7400	4.7500	4.7400	4.7500	+5.791%	51	11,879	-60.000%
2026-06-15	4.8000	4.8000	4.4000	4.4900	-20.249%	149	11,839	-57.684%
2026-06-12	5.8300	5.8500	5.5000	5.6300	-1.228%	378	11,861	-66.252%
2026-06-11	6.2000	6.3000	5.7000	5.7000	-12.711%	304	11,775	-66.667%
2026-06-10	6.7100	6.7100	6.4000	6.5300	-1.805%	62	11,662	-70.904%
2026-06-09	6.4500	6.9600	6.4500	6.6500	+11.390%	760	11,722	-71.429%
2026-06-08	6.0600	6.1000	5.7600	5.9700	-18.443%	803	12,460	-68.174%
2026-06-05	6.6000	7.8100	6.4500	7.3200	+19.024%	613	12,300	-74.044%
2026-06-04	5.9000	6.3500	5.7000	6.1500	+12.844%	1,047	13,221	-69.106%
2026-06-03	5.0000	5.4500	4.8000	5.4500	+12.371%	242	13,617	-65.138%
2026-06-02	3.9500	5.1000	3.9500	4.8500	+35.097%	2,013	14,320	-60.825%
2026-06-01	3.5000	3.8100	3.5000	3.5900	+12.188%	1,195	15,236	-47.075%
2026-05-29	3.3000	3.3500	3.0700	3.2000	-1.235%	96	15,460	-40.625%
2026-05-28	3.4500	3.4700	3.2300	3.2400	+8.000%	290	15,484	-41.358%
2026-05-27	3.2000	3.2000	2.9900	3.0000	+5.263%	662	15,467	-36.667%
2026-05-26	2.7700	2.9300	2.5500	2.8500	-3.061%	1,282	15,196	-33.333%
2026-05-22	2.7600	2.9400	2.7600	2.9400	+6.137%	277	15,414	-35.374%
2026-05-21	2.8500	2.9200	2.6600	2.7700	-1.773%	507	15,164	-31.408%
2026-05-20	2.9100	2.9100	2.8200	2.8200	-5.051%	217	15,164	-32.624%
2026-05-19	3.0600	3.1000	2.9500	2.9700	-0.669%	805	14,057	-36.027%
2026-05-18	3.0100	3.1500	2.9700	2.9900	+9.926%	1,352	14,057	-36.455%
2026-05-15	2.7300	2.8400	2.7000	2.7200	+10.569%	375	14,057	-30.147%
2026-05-14	2.7000	2.7000	2.4200	2.4600	-9.890%	1,065	14,034	-22.764%
2026-05-13	2.7000	2.8700	2.6400	2.7300	+6.226%	1,019	13,432	-30.403%
2026-05-12	2.6100	2.6900	2.5700	2.5700	+6.639%	319	13,432	-26.070%
2026-05-11	2.5900	2.6000	2.4100	2.4100	-10.741%	332	13,432	-21.162%
2026-05-08	2.7700	2.7700	2.7000	2.7000	-2.527%	7	13,078	-29.630%
2026-05-07	2.7500	2.8100	2.7400	2.7700	+3.358%	183	13,077	-31.408%
2026-05-06	2.6300	2.6900	2.6300	2.6800	-0.741%	1,426	13,001	-29.104%
2026-05-05	2.6800	2.7800	2.6700	2.7000	-5.594%	1,059	10,178	-29.630%
2026-05-04	2.9700	3.0500	2.8000	2.8600	-6.230%	477	9,947	-33.566%
2026-05-01	3.0700	3.1300	3.0200	3.0500	-11.850%	404	9,641	-37.705%
2026-04-30	3.4000	3.4700	3.4000	3.4600	-5.205%	597	9,641	-45.087%
2026-04-29	3.4500	3.6500	3.4000	3.6500	+4.286%	170	9,060	-47.945%
2026-04-28	3.6000	3.7000	3.5000	3.5000	0.000%	1,513	8,905	-45.714%
2026-04-27	2.8500	3.5300	2.8500	3.5000	+2.639%	243	7,350	-45.714%
2026-04-24	3.3300	3.4200	3.3300	3.4100	-1.159%	34	7,325	-44.282%
2026-04-23	3.4900	3.4900	3.2800	3.4500	+7.813%	42	7,307	-44.928%
2026-04-22	3.3000	3.3500	3.1700	3.2000	-18.987%	261	7,312	-40.625%
2026-04-21	3.7500	3.9500	3.6500	3.9500	+5.333%	69	7,336	-51.899%
2026-04-20	4.0000	4.0000	3.6000	3.7500	+5.634%	26	7,336	-49.333%
2026-04-17	3.7000	3.7500	3.4800	3.5500	-12.346%	2,071	7,322	-46.479%
2026-04-16	4.1500	4.1900	4.0500	4.0500	-1.220%	16	5,436	-53.086%
2026-04-15	4.2500	4.3300	4.1000	4.1000	-3.529%	323	5,436	-53.659%
2026-04-14	4.3500	4.3500	3.9800	4.2500	-5.345%	502	5,378	-55.294%
2026-04-13	4.8000	4.9500	4.4500	4.4900	-0.222%	304	5,013	-57.684%
2026-04-10	4.7700	4.7700	4.5000	4.5000	-5.263%	120	5,226	-57.778%
2026-04-09	5.1100	5.1100	4.7100	4.7500	-5.000%	322	5,491	-60.000%
2026-04-08	5.0000	5.2000	4.9200	5.0000	-14.089%	60	5,439	-62.000%
2026-04-07	5.7500	6.1500	5.7500	5.8200	+3.191%	64	5,430	-67.354%
2026-04-06	5.8200	5.8500	5.6400	5.6400	-13.893%	228	5,440	-66.312%
2026-04-02	6.7000	6.7000	6.4300	6.5500	+4.800%	7	5,214	-70.992%
2026-04-01	6.3000	6.3000	6.0500	6.2500	-0.951%	12	5,214	-69.600%
2026-03-31	6.5100	6.5100	6.3100	6.3100	-6.519%	79	5,222	-69.889%
2026-03-30	6.4500	6.7500	6.4500	6.7500	-3.571%	56	5,285	-71.852%
2026-03-27	7.0000	7.1500	7.0000	7.0000	+9.375%	32	5,278	-72.857%
2026-03-26	6.0800	6.4300	6.0800	6.4000	+10.345%	15	5,288	-70.313%
2026-03-25	5.6000	5.8500	5.5700	5.8000	-6.452%	245	5,291	-67.241%
2026-03-24	5.9000	6.2100	5.8600	6.2000	+7.081%	115	5,255	-69.355%
2026-03-23	5.9200	5.9900	5.7000	5.7900	-6.613%	57	5,251	-67.185%
2026-03-20	6.1000	6.2500	6.0700	6.2000	-1.431%	49	5,208	-69.355%
2026-03-19	6.1000	6.3300	6.1000	6.2900	+7.705%	8	5,185	-69.793%
2026-03-18	5.6100	5.8500	5.6000	5.8400	+15.644%	15	5,186	-67.466%
2026-03-17	5.3000	5.3000	5.0500	5.0500	-3.626%	51	5,181	-62.376%
2026-03-16	5.2700	5.4600	5.2000	5.2400	-12.375%	699	5,158	-63.740%
2026-03-13	5.5100	5.9800	5.4200	5.9800	-3.859%	160	4,597	-68.227%
2026-03-12	6.4000	6.4000	6.2000	6.2200	+1.967%	4	4,496	-69.453%
2026-03-11	6.0700	6.2500	6.0700	6.1000	+0.826%	20	4,495	-68.852%
2026-03-10	6.0300	6.2500	5.9000	6.0500	-6.923%	122	4,478	-68.595%
2026-03-09	6.6200	6.6200	6.4200	6.5000	-4.271%	45	4,404	-70.769%
2026-03-06	6.5500	6.8300	6.5500	6.7900	+13.545%	111	4,434	-72.018%
2026-03-05	5.7500	6.1000	5.6700	5.9800	+9.324%	197	4,435	-68.227%
2026-03-04	5.8200	5.8800	5.4200	5.4700	-16.869%	1,308	4,333	-65.265%
2026-03-03	7.0400	7.0400	6.5800	6.5800	+3.622%	107	3,107	-71.125%
2026-03-02	6.5400	6.5400	6.1500	6.3500	-11.437%	1,147	3,002	-70.079%
2026-02-27	7.1700	7.2000	7.0600	7.1700	+7.015%	66	2,077	-73.501%
2026-02-26	6.8300	6.9500	6.7000	6.7000	+4.524%	216	2,129	-71.642%
2026-02-25	7.0000	7.0000	6.4000	6.4100	-15.435%	391	1,795	-70.359%
2026-02-24	8.0600	8.0600	7.5800	7.5800	-1.173%	32	1,795	-74.934%
2026-02-23	7.2500	7.7500	7.2500	7.6700	+13.798%	41	1,801	-75.228%
2026-02-20	6.9400	6.9400	6.7000	6.7400	-5.734%	23	1,784	-71.810%
2026-02-19	7.1500	7.2000	7.1200	7.1500	+0.704%	46	1,784	-73.427%
2026-02-18	7.0000	7.1500	6.9000	7.1000	+4.412%	16	1,756	-73.239%
2026-02-17	6.7500	7.1500	6.7500	6.8000	+2.102%	42	1,746	-72.059%
2026-02-13	6.8700	6.8700	6.4600	6.6600	-11.788%	33	1,697	-71.471%
2026-02-12	7.0000	7.6200	7.0000	7.5500	+5.594%	22	1,697	-74.834%
2026-02-11	7.1300	7.5900	7.1000	7.1500	+8.006%	136	1,765	-73.427%
2026-02-10	7.0000	7.0000	6.6200	6.6200	+4.252%	40	1,669	-71.299%
2026-02-09	6.9700	6.9700	6.3000	6.3500	0.000%	218	1,660	-70.079%
2026-02-06	7.5200	7.5200	6.1500	6.3500	-28.249%	328	1,649	-70.079%
2026-02-05	6.5500	9.0000	6.4500	8.8500	+50.000%	251	1,528	-78.531%
2026-02-04	5.6000	6.1800	5.4000	5.9000	+10.694%	320	1,532	-67.797%
2026-02-03	4.7600	6.0000	4.7600	5.3300	+11.506%	345	1,492	-64.353%
2026-02-02	4.8500	4.8700	4.5500	4.7800	+23.196%	1,432	1,376	-60.251%
2026-01-30	4.0000	4.1000	3.8800	3.8800	+3.467%	107	2,074	-51.031%
2026-01-29	3.8000	3.9500	3.7100	3.7500	+20.968%	65	2,094	-49.333%
2026-01-28	3.0700	3.2000	3.0700	3.1000	-0.322%	111	2,072	-38.710%
2026-01-27	3.1000	3.2000	3.1000	3.1100	-2.813%	42	2,023	-38.907%
2026-01-26	3.1600	3.3000	3.1300	3.2000	+3.560%	327	1,983	-40.625%
2026-01-23	3.1000	3.1100	2.9600	3.0900	+1.311%	80	1,962	-38.511%
2026-01-22	3.1000	3.1200	3.0500	3.0500	-6.154%	55	1,936	-37.705%
2026-01-21	3.1000	3.3000	3.0000	3.2500	+3.503%	148	1,929	-41.538%
2026-01-20	3.4500	3.4500	2.8600	3.1400	+18.045%	344	1,815	-39.490%
2026-01-16	2.6600	2.6900	2.6600	2.6600	+3.906%	62	1,539	-28.571%
2026-01-15	2.5800	2.6100	2.5600	2.5600	+0.392%	15	1,539	-25.781%
2026-01-14	2.6500	2.6500	2.5300	2.5500	-7.273%	500	1,553	-25.490%
2026-01-13	2.8400	2.8600	2.7500	2.7500	-7.407%	373	1,650	-30.909%
2026-01-12	3.2500	3.2500	2.9700	2.9700	-7.477%	47	1,280	-36.027%
2026-01-09	3.1400	3.2500	3.1400	3.2100	-0.619%	22	1,250	-40.810%
2026-01-08	3.3600	3.3600	3.2300	3.2300	+0.937%	23	1,231	-41.176%
2026-01-07	3.2000	3.2000	3.2000	3.2000	+1.587%	1	1,219	-40.625%
2026-01-06	2.9700	3.1500	2.9700	3.1500	+5.000%	16	1,219	-39.683%
2026-01-05	3.1000	3.1000	2.9700	3.0000	-11.504%	513	1,402	-36.667%
2026-01-02	3.4500	3.4500	3.3900	3.3900	-7.123%	21	1,402	-43.953%
2025-12-31	3.6500	3.6500	3.6500	3.6500	+0.551%	5	1,401	-47.945%
2025-12-30	3.7500	3.7500	3.5800	3.6300	-3.714%	332	1,401	-47.658%
2025-12-29	3.8500	3.9500	3.7000	3.7700	-1.823%	124	1,429	-49.602%
2025-12-26	3.8000	3.9500	3.8000	3.8400	-0.260%	212	1,427	-50.521%
2025-12-24	3.9500	3.9800	3.8500	3.8500	-1.786%	210	1,366	-50.649%
2025-12-23	3.9000	3.9800	3.9000	3.9200	+2.350%	189	1,366	-51.531%
2025-12-22	3.6500	3.8400	3.6500	3.8300	-0.519%	79	1,202	-50.392%
2025-12-19	4.0000	4.0600	3.8500	3.8500	-11.494%	391	1,176	-50.649%
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	-55.294%
2025-12-16	4.1500	4.1500	4.0300	4.0600	-5.581%	25	1,074	-53.202%
2025-12-15	4.0000	4.3000	4.0000	4.3000	+14.058%	23	1,073	-55.814%
2025-12-12	3.7900	3.8000	3.7500	3.7700	-1.309%	25	1,057	-49.602%
2025-12-11	3.8400	3.8600	3.8200	3.8200	+2.688%	61	1,057	-50.262%
2025-12-10	3.7200	3.7200	3.7200	3.7200	+4.202%	27	1,009	-48.925%
2025-12-09	3.7400	3.7400	3.5700	3.5700	-7.273%	121	984	-46.779%
2025-12-08	3.8000	4.0100	3.8000	3.8500	-6.098%	157	895	-50.649%
2025-12-05	3.9000	4.2000	3.8700	4.1000	+6.494%	17	785	-53.659%
2025-12-04	3.8100	3.8500	3.7500	3.8500	-1.282%	47	789	-50.649%
2025-12-03	3.9500	3.9500	3.9000	3.9000	-3.704%	140	774	-51.282%
2025-12-02	4.3500	4.3500	3.9400	4.0500	-15.625%	340	649	-53.086%
2025-12-01	4.6000	4.8400	4.6000	4.8000	+20.000%	57	553	-60.417%
2025-11-28	3.9000	4.0000	3.9000	4.0000	-6.760%	106	514	-52.500%
2025-11-26	4.6500	4.6500	4.2700	4.2900	-8.723%	108	647	-55.711%
2025-11-25	4.8000	4.8000	4.6800	4.7000	+3.982%	75	647	-59.574%
2025-11-24	4.7000	4.7000	4.4800	4.5200	-13.740%	42	687	-57.965%
2025-11-21	5.0000	5.4700	4.9500	5.2400	+8.489%	353	687	-63.740%
2025-11-20	4.2500	4.9000	4.2400	4.8300	+5.229%	289	567	-60.663%
2025-11-19	4.3500	4.7000	4.3500	4.5900	+14.750%	146	466	-58.606%
2025-11-18	4.2100	4.2100	3.9500	4.0000	0.000%	61	347	-52.500%
2025-11-17	3.9000	4.0500	3.9000	4.0000	0.000%	420	395	-52.500%

.dark-mode .S6jqDM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S6jqDM{ 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