Dark

IBIT20261016P43
IBIT Oct 16 2026 43.00 Put (IBIT261016P00043000)
option OPRA

EOD

Aug 20, 2026

3.54-29.482%(-1.48)307

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.9200	3.9500	3.5200	3.5400	-29.482%	307	3,863	0.000%
2026-08-19	5.9500	5.9500	4.9500	5.0200	-23.824%	9	4,017	-29.482%
2026-08-18	6.5500	6.5900	6.5000	6.5900	-1.051%	154	4,019	-46.282%
2026-08-17	7.1500	7.1500	6.6500	6.6600	-11.200%	125	4,031	-46.847%
2026-08-14	7.6600	7.6600	7.5000	7.5000	+2.740%	3	3,956	-52.800%
2026-08-13	7.3000	7.3000	7.3000	7.3000	+0.690%	2	3,956	-51.507%
2026-08-12	7.2700	7.2700	7.2500	7.2500	+0.694%	42	3,957	-51.172%
2026-08-11	7.2000	7.2000	7.2000	7.2000	+2.273%	2	3,963	-50.833%
2026-08-10	7.0400	7.0400	7.0400	7.0400	+6.667%	16	3,963	-49.716%
2026-08-07	6.5600	6.6000	6.5600	6.6000	-3.650%	28	3,963	-46.364%
2026-08-06	6.8500	6.8500	6.8500	6.8500	+3.631%	4	3,955	-48.321%
2026-08-05	7.0000	7.0000	6.6100	6.6100	-4.203%	60	3,983	-46.445%
2026-08-04	7.1700	7.1700	6.8900	6.9000	-5.479%	58	3,945	-48.696%
2026-08-03	7.3000	7.3000	7.3000	7.3000	-6.049%	1	3,988	-51.507%
2026-07-31	7.4000	7.7700	7.4000	7.7700	+11.638%	5	3,987	-54.440%
2026-07-29	6.8500	6.9900	6.8500	6.9600	-2.657%	30	3,991	-49.138%
2026-07-28	7.6000	7.6500	7.1500	7.1500	+0.704%	230	3,991	-50.490%
2026-07-24	7.1000	7.1000	7.1000	7.1000	+4.106%	1	3,848	-50.141%
2026-07-23	6.8200	6.8200	6.8200	6.8200	+11.438%	20	3,848	-48.094%
2026-07-21	6.1100	6.1200	6.1000	6.1200	-7.970%	55	3,848	-42.157%
2026-07-20	6.9500	6.9500	6.6500	6.6500	-11.215%	51	3,838	-46.767%
2026-07-17	7.8200	7.8200	7.4900	7.4900	+7.000%	30	3,828	-52.737%
2026-07-16	6.9100	7.0000	6.9100	7.0000	+5.740%	57	3,867	-49.429%
2026-07-15	6.6000	6.6200	6.6000	6.6200	-9.686%	71	3,843	-46.526%
2026-07-14	7.3300	7.3300	7.3300	7.3300	-14.269%	1	3,836	-51.705%
2026-07-02	8.5500	8.5500	8.5500	8.5500	-15.764%	3	3,839	-58.596%
2026-06-30	10.0000	10.1500	10.0000	10.1500	+5.181%	2	3,840	-65.123%
2026-06-29	9.6500	9.6500	9.6500	9.6500	-2.030%	1	3,841	-63.316%
2026-06-25	10.0000	10.0000	9.8500	9.8500	+0.716%	5	3,841	-64.061%
2026-06-24	8.7700	9.7800	8.7700	9.7800	+18.545%	209	3,837	-63.804%
2026-06-23	8.2500	8.2500	8.2500	8.2500	+11.336%	1	3,689	-57.091%
2026-06-22	7.4100	7.4100	7.4100	7.4100	-5.485%	1	3,689	-52.227%
2026-06-18	7.8400	7.8400	7.8400	7.8400	+21.550%	1	3,691	-54.847%
2026-06-15	6.3600	6.4800	6.3600	6.4500	-17.414%	62	3,691	-45.116%
2026-06-12	7.7500	7.8100	7.7500	7.8100	-1.139%	7	3,694	-54.673%
2026-06-11	7.9000	7.9000	7.9000	7.9000	-10.734%	40	3,695	-55.190%
2026-06-10	8.8500	8.8500	8.8500	8.8500	+0.113%	15	3,695	-60.000%
2026-06-09	8.9000	8.9500	8.8400	8.8400	+9.814%	151	3,702	-59.955%
2026-06-08	8.0000	8.0500	8.0000	8.0500	-14.179%	33	3,702	-56.025%
2026-06-05	9.5800	9.7100	9.3800	9.3800	+15.802%	28	3,702	-62.260%
2026-06-04	8.3500	8.3500	7.8800	8.1000	+11.724%	57	3,729	-56.296%
2026-06-03	6.8500	7.4000	6.7500	7.2500	+6.618%	149	3,737	-51.172%
2026-06-02	6.2500	6.8500	6.2500	6.8000	+28.302%	102	3,837	-47.941%
2026-06-01	5.0500	5.3000	5.0500	5.3000	+17.778%	30	3,871	-33.208%
2026-05-29	4.7900	4.7900	4.4500	4.5000	-3.226%	4	3,884	-21.333%
2026-05-28	4.7500	4.7800	4.6500	4.6500	+7.143%	60	3,882	-23.871%
2026-05-27	4.2500	4.3600	4.2500	4.3400	+4.831%	114	3,927	-18.433%
2026-05-26	3.9400	4.1400	3.8500	4.1400	+0.242%	23	3,907	-14.493%
2026-05-22	3.9300	4.1300	3.9200	4.1300	+2.993%	67	3,897	-14.286%
2026-05-21	4.1000	4.1000	3.9900	4.0100	-0.249%	7	3,838	-11.721%
2026-05-20	4.1500	4.1600	3.9100	4.0200	-3.133%	197	3,838	-11.940%
2026-05-19	4.2800	4.3700	4.1500	4.1500	-2.810%	27	3,708	-14.699%
2026-05-18	4.3000	4.4000	4.2100	4.2700	+12.368%	219	3,708	-17.096%
2026-05-15	3.9800	3.9800	3.7600	3.8000	+11.111%	221	3,708	-6.842%
2026-05-14	3.5500	3.8000	3.4200	3.4200	-11.169%	326	3,681	+3.509%
2026-05-13	3.9300	3.9700	3.8500	3.8500	+5.769%	79	3,544	-8.052%
2026-05-12	3.7000	3.7500	3.6000	3.6400	+7.059%	278	3,544	-2.747%
2026-05-11	3.6100	3.6100	3.4000	3.4000	-13.265%	6	3,544	+4.118%
2026-05-07	3.7500	3.9300	3.7300	3.9200	+7.104%	384	3,500	-9.694%
2026-05-06	3.7000	3.7000	3.5500	3.6600	-1.348%	307	3,486	-3.279%
2026-05-05	3.7100	3.7500	3.7100	3.7100	-6.076%	172	3,389	-4.582%
2026-05-04	4.0100	4.0300	3.8900	3.9500	-5.952%	21	3,266	-10.380%
2026-05-01	4.2000	4.2600	4.1500	4.2000	-10.256%	68	3,237	-15.714%
2026-04-30	4.7000	4.7500	4.6600	4.6800	-4.878%	138	3,237	-24.359%
2026-04-29	4.7500	5.0000	4.7400	4.9200	+3.361%	86	3,168	-28.049%
2026-04-28	4.8500	4.9000	4.7600	4.7600	-0.418%	26	3,141	-25.630%
2026-04-27	4.7300	4.7800	4.7300	4.7800	+2.575%	6	3,122	-25.941%
2026-04-23	4.6000	4.6600	4.6000	4.6600	+4.018%	6	3,116	-24.034%
2026-04-22	4.5000	4.5000	4.4800	4.4800	-12.500%	61	3,167	-20.982%
2026-04-21	5.0200	5.1200	4.9700	5.1200	+2.605%	7	3,166	-30.859%
2026-04-20	5.2400	5.2500	4.9900	4.9900	+1.012%	72	3,161	-29.058%
2026-04-17	4.9600	4.9600	4.8300	4.9400	-9.191%	70	3,097	-28.340%
2026-04-16	5.4000	5.4400	5.4000	5.4400	0.000%	10	3,097	-34.926%
2026-04-15	5.5000	5.8000	5.4400	5.4400	-2.857%	33	3,102	-34.926%
2026-04-14	5.3500	5.6100	5.3500	5.6000	-6.667%	109	3,098	-36.786%
2026-04-10	6.0700	6.0700	5.9800	6.0000	-9.774%	7	3,023	-41.000%
2026-04-08	6.8000	6.8000	6.6500	6.6500	-14.194%	7	3,018	-46.767%
2026-04-07	7.7800	7.7800	7.7500	7.7500	-4.321%	3	3,011	-54.323%
2026-03-31	8.1000	8.1000	8.1000	8.1000	-2.994%	10	3,010	-56.296%
2026-03-30	8.3500	8.3500	8.3500	8.3500	0.000%	3,000	0	-57.605%

.dark-mode .QGK0j5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGK0j5{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016P43IBIT Oct 16 2026 43.00 Put (IBIT261016P00043000)option OPRA

IBIT20261016P43
IBIT Oct 16 2026 43.00 Put (IBIT261016P00043000)
option OPRA