Dark

IBIT20261016P45
IBIT Oct 16 2026 45.00 Put (IBIT261016P00045000)
option OPRA

EOD

Aug 20, 2026

4.90-25.191%(-1.65)920

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.2100	5.4000	4.9000	4.9000	-25.191%	920	6,188	0.000%
2026-08-19	8.0000	8.0000	6.5500	6.5500	-22.301%	11	5,998	-25.191%
2026-08-18	8.8000	8.8000	8.4300	8.4300	-5.068%	4	5,995	-41.874%
2026-08-17	9.0700	9.0700	8.8800	8.8800	-1.987%	3	5,994	-44.820%
2026-08-13	9.0600	9.0600	9.0600	9.0600	+2.489%	2	5,992	-45.916%
2026-08-12	8.8400	8.8400	8.8400	8.8400	-3.282%	5	5,993	-44.570%
2026-08-11	8.8800	9.2600	8.8800	9.1400	+3.864%	10	5,993	-46.389%
2026-08-10	8.8000	8.8000	8.8000	8.8000	+6.667%	2	5,993	-44.318%
2026-08-07	8.2300	8.2500	8.2300	8.2500	-6.250%	6	5,993	-40.606%
2026-08-04	8.8200	8.8500	8.7200	8.8000	-1.676%	29	5,997	-44.318%
2026-08-03	9.5100	9.5100	8.9500	8.9500	-6.771%	16	5,984	-45.251%
2026-07-31	9.1000	9.6000	9.1000	9.6000	+6.667%	8	5,985	-48.958%
2026-07-29	8.8900	9.0000	8.6500	9.0000	+0.559%	17	5,985	-45.556%
2026-07-28	9.0500	9.0900	8.9500	8.9500	+6.168%	104	5,988	-45.251%
2026-07-27	8.4300	8.4300	8.4300	8.4300	-5.281%	1	5,949	-41.874%
2026-07-24	8.9000	8.9000	8.9000	8.9000	+3.488%	1	5,949	-44.944%
2026-07-23	8.6000	8.6000	8.6000	8.6000	+6.832%	1	5,949	-43.023%
2026-07-22	8.0500	8.0500	8.0500	8.0500	+4.954%	33	5,949	-39.130%
2026-07-21	7.8000	7.8000	7.5500	7.6700	-7.590%	21	5,949	-36.115%
2026-07-20	8.6000	8.6000	8.3000	8.3000	-7.263%	4	5,956	-40.964%
2026-07-17	9.4000	9.4000	8.9500	8.9500	+2.874%	44	5,955	-45.251%
2026-07-16	8.8500	8.8500	8.7000	8.7000	+1.754%	6	5,955	-43.678%
2026-07-15	8.5500	8.5500	8.5500	8.5500	-3.390%	13	5,949	-42.690%
2026-07-14	9.2000	9.2000	8.8400	8.8500	-11.940%	19	5,949	-44.633%
2026-07-13	9.7500	10.0500	9.6600	10.0500	+11.050%	11	5,962	-51.244%
2026-07-10	8.8500	9.0500	8.8500	9.0500	-4.131%	7	5,966	-45.856%
2026-07-09	9.7000	9.7000	9.4400	9.4400	-7.902%	2	5,967	-48.093%
2026-07-08	10.2500	10.2500	10.2500	10.2500	+10.811%	1	5,967	-52.195%
2026-07-06	10.3500	10.3500	9.2500	9.2500	-10.194%	13	5,971	-47.027%
2026-07-02	10.3000	10.3000	10.3000	10.3000	-7.040%	174	5,986	-52.427%
2026-07-01	11.5000	11.5000	11.0800	11.0800	-7.513%	21	5,986	-55.776%
2026-06-30	12.0900	12.1500	11.9800	11.9800	+5.551%	10	5,989	-59.098%
2026-06-26	11.7300	11.7300	11.0500	11.3500	-2.071%	20	5,990	-56.828%
2026-06-25	10.7500	11.8700	10.7500	11.5900	+0.695%	31	6,008	-57.722%
2026-06-24	10.5300	11.5100	10.5000	11.5100	+15.215%	66	6,049	-57.428%
2026-06-23	10.0200	10.0200	9.9500	9.9900	+11.496%	60	6,088	-50.951%
2026-06-22	8.5300	8.9600	8.5300	8.9600	-8.665%	3	6,117	-45.313%
2026-06-18	9.5600	9.9300	9.5600	9.8100	+7.096%	47	6,123	-50.051%
2026-06-17	8.6500	9.1600	8.6500	9.1600	+9.701%	9	6,123	-46.507%
2026-06-16	8.4000	8.4000	8.3500	8.3500	+5.830%	2	6,123	-41.317%
2026-06-15	8.1000	8.1900	7.8600	7.8900	-16.153%	54	6,123	-37.896%
2026-06-12	9.4000	9.4100	9.4000	9.4100	-1.466%	2	6,082	-47.928%
2026-06-11	9.5500	9.5700	9.5500	9.5500	-9.479%	557	6,083	-48.691%
2026-06-10	10.4500	10.5500	10.2000	10.5500	+0.957%	45	6,086	-53.555%
2026-06-09	10.5500	10.8300	10.4500	10.4500	+6.851%	67	6,084	-53.110%
2026-06-08	9.5500	9.8000	9.4500	9.7800	-14.585%	8	6,123	-49.898%
2026-06-05	10.5000	12.0000	10.4000	11.4500	+18.163%	184	6,127	-57.205%
2026-06-04	9.8300	9.8300	9.4000	9.6900	+10.114%	452	6,271	-49.432%
2026-06-03	8.3300	8.9000	8.3300	8.8000	+5.642%	52	6,535	-44.318%
2026-06-02	7.0500	8.5000	7.0500	8.3300	+29.549%	264	6,559	-41.176%
2026-06-01	6.4000	6.7500	6.4000	6.4300	+10.862%	168	6,699	-23.795%
2026-05-29	5.9500	5.9500	5.6500	5.8000	-0.855%	69	6,788	-15.517%
2026-05-28	6.1000	6.1000	5.8300	5.8500	+7.339%	66	6,799	-16.239%
2026-05-27	5.5100	5.5200	5.4000	5.4500	+11.224%	234	6,739	-10.092%
2026-05-26	4.7000	4.9000	4.6000	4.9000	-7.547%	7	6,756	0.000%
2026-05-22	4.9700	5.3000	4.9700	5.3000	+8.830%	23	6,755	-7.547%
2026-05-21	5.0400	5.0400	4.7800	4.8700	-1.016%	99	6,740	+0.616%
2026-05-20	5.0800	5.0800	4.8900	4.9200	-4.466%	93	6,740	-0.407%
2026-05-19	5.3600	5.4000	5.1500	5.1500	-4.982%	48	6,714	-4.854%
2026-05-18	5.3500	5.4500	5.2500	5.4200	+14.346%	229	6,714	-9.594%
2026-05-15	4.9000	4.9000	4.6400	4.7400	+10.233%	269	6,714	+3.376%
2026-05-14	4.6400	4.7000	4.2100	4.3000	-8.898%	183	6,528	+13.953%
2026-05-13	4.6800	4.9000	4.6500	4.7200	+4.889%	102	6,509	+3.814%
2026-05-12	4.5500	4.6400	4.4400	4.5000	+7.143%	259	6,509	+8.889%
2026-05-11	4.4000	4.4500	4.1700	4.2000	-10.256%	177	6,509	+16.667%
2026-05-08	4.7000	4.7200	4.6000	4.6800	+0.645%	107	6,380	+4.701%
2026-05-07	4.6500	4.8500	4.5800	4.6500	+3.104%	473	6,376	+5.376%
2026-05-06	4.4600	4.5500	4.4000	4.5100	-1.096%	112	6,380	+8.647%
2026-05-05	4.5000	4.6500	4.5000	4.5600	-6.939%	444	6,368	+7.456%
2026-05-04	5.0000	5.0600	4.7500	4.9000	-4.483%	301	6,371	0.000%
2026-05-01	5.1500	5.2600	5.0600	5.1300	-10.000%	106	6,527	-4.483%
2026-04-30	5.7000	5.7000	5.7000	5.7000	-1.724%	11	6,527	-14.035%
2026-04-29	5.7000	5.8900	5.7000	5.8000	-0.855%	48	6,532	-15.517%
2026-04-28	5.9800	5.9800	5.8000	5.8500	+2.273%	14	6,533	-16.239%
2026-04-27	5.5200	5.8000	5.5200	5.7200	+3.063%	11	6,528	-14.336%
2026-04-24	5.4600	5.5500	5.4600	5.5500	-0.538%	7	6,521	-11.712%
2026-04-23	5.6800	5.6800	5.4300	5.5800	+3.333%	18	6,528	-12.186%
2026-04-22	5.4500	5.5500	5.3000	5.4000	-14.557%	135	6,528	-9.259%
2026-04-21	6.0200	6.3300	6.0200	6.3200	+6.218%	61	6,557	-22.468%
2026-04-20	6.2600	6.2700	5.9500	5.9500	+1.709%	38	6,557	-17.647%
2026-04-17	6.1000	6.1000	5.6500	5.8500	-12.687%	113	6,565	-16.239%
2026-04-16	6.6500	6.9000	6.5000	6.7000	0.000%	89	6,553	-26.866%
2026-04-14	6.4000	6.7000	6.3500	6.7000	-4.286%	52	6,565	-26.866%
2026-04-13	7.6000	7.6000	7.0000	7.0000	-2.778%	141	6,559	-30.000%
2026-04-10	7.2000	7.2000	7.2000	7.2000	-4.000%	2	6,561	-31.944%
2026-04-09	7.5000	7.5000	7.5000	7.5000	-3.226%	14	6,561	-34.667%
2026-04-08	7.7500	7.8000	7.6000	7.7500	-14.835%	1,441	6,561	-36.774%
2026-04-07	9.1500	9.1500	9.1000	9.1000	+7.059%	2	6,959	-46.154%
2026-04-06	8.5000	8.5000	8.5000	8.5000	-14.573%	10	6,959	-42.353%
2026-04-02	10.1000	10.1000	9.9500	9.9500	+9.945%	5	13,325	-50.754%
2026-04-01	9.0500	9.0500	9.0500	9.0500	-2.162%	1	13,325	-45.856%
2026-03-31	9.7000	9.7000	9.2000	9.2500	-6.091%	6,322	13,325	-47.027%
2026-03-30	9.5500	9.8500	9.5500	9.8500	-4.276%	44	9,637	-50.254%
2026-03-27	10.2500	10.4000	10.2000	10.2900	+20.351%	11	9,626	-52.381%
2026-03-25	8.5500	8.6100	8.4600	8.5500	-5.211%	13	9,625	-42.690%
2026-03-24	8.7000	9.2500	8.7000	9.0200	+4.884%	220	9,624	-45.676%
2026-03-23	8.5000	8.8500	8.5000	8.6000	-4.444%	360	9,628	-43.023%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+4.651%	1	9,458	-45.556%
2026-03-18	8.6000	8.6000	8.5000	8.6000	+10.968%	121	9,458	-43.023%
2026-03-17	7.8800	7.8900	7.7500	7.7500	-0.513%	6	9,557	-36.774%
2026-03-16	7.8900	7.9800	7.7900	7.7900	-3.827%	2,236	9,553	-37.099%
2026-03-13	8.1000	8.1000	8.1000	8.1000	-10.000%	3	11,001	-39.506%
2026-03-11	8.9600	9.0000	8.9600	9.0000	-0.990%	6	10,999	-45.556%
2026-03-10	8.7200	9.0900	8.7200	9.0900	-5.313%	27	10,994	-46.095%
2026-03-09	9.6000	9.6000	9.6000	9.6000	-2.538%	1	10,976	-48.958%
2026-03-06	9.6000	9.8500	9.6000	9.8500	+11.805%	81	11,102	-50.254%
2026-03-05	8.8200	9.0000	8.8100	8.8100	+8.631%	13	11,151	-44.381%
2026-03-04	8.5000	8.5500	8.1000	8.1100	-15.079%	406	11,148	-39.581%
2026-03-03	9.9000	9.9000	9.5500	9.5500	+2.578%	34	10,987	-48.691%
2026-03-02	10.6000	10.6000	9.2000	9.3100	-12.170%	197	10,965	-47.368%
2026-02-27	10.3800	10.6000	10.3800	10.6000	+5.473%	8	10,780	-53.774%
2026-02-26	10.0500	10.0500	10.0500	10.0500	+7.487%	21	10,776	-51.244%
2026-02-25	9.7000	9.7000	9.3500	9.3500	-14.456%	20	10,768	-47.594%
2026-02-24	11.4000	11.4000	10.9200	10.9300	+0.275%	334	10,768	-55.169%
2026-02-23	10.4000	11.1100	10.4000	10.9000	+9.328%	101	10,837	-55.046%
2026-02-20	10.0500	10.2000	9.9000	9.9700	-1.773%	53	10,783	-50.853%
2026-02-19	10.3400	10.3400	10.1500	10.1500	-2.122%	211	10,732	-51.724%
2026-02-18	10.1500	10.3700	9.9800	10.3700	+3.700%	116	10,621	-52.748%
2026-02-17	9.7500	10.2000	9.7500	10.0000	+4.167%	258	10,703	-51.000%
2026-02-13	9.9000	9.9000	9.5000	9.6000	-11.193%	63	10,402	-48.958%
2026-02-12	10.0200	10.9200	10.0200	10.8100	+5.773%	162	10,402	-54.672%
2026-02-11	10.4000	10.7500	10.2200	10.2200	+4.286%	35	10,380	-52.055%
2026-02-10	10.1000	10.1000	9.5200	9.8000	+7.692%	12	10,381	-50.000%
2026-02-09	9.6600	9.6600	9.1000	9.1000	-3.191%	12	10,375	-46.154%
2026-02-06	10.2600	10.2900	9.0200	9.4000	-23.577%	54	10,375	-47.872%
2026-02-05	9.9000	12.3000	9.5000	12.3000	+42.032%	118	10,403	-60.163%
2026-02-04	8.0500	8.9500	8.0500	8.6600	+12.468%	53	10,398	-43.418%
2026-02-03	7.2000	8.7000	7.1700	7.7000	+9.687%	93	10,413	-36.364%
2026-02-02	7.1000	7.2500	6.8300	7.0200	+19.795%	169	10,413	-30.199%
2026-01-30	6.0000	6.1000	5.7900	5.8600	-0.170%	52	10,442	-16.382%
2026-01-29	5.1000	5.9000	5.0500	5.8700	+22.292%	98	10,409	-16.525%
2026-01-28	4.5500	4.8500	4.5500	4.8000	-2.041%	67	10,436	+2.083%
2026-01-27	4.9300	5.0000	4.8500	4.9000	-1.210%	26	10,399	0.000%
2026-01-26	4.8800	5.1000	4.8700	4.9600	+5.532%	30	10,405	-1.210%
2026-01-23	4.7000	4.7500	4.4500	4.7000	-0.424%	22	10,385	+4.255%
2026-01-22	4.8000	4.8500	4.6700	4.7200	+1.071%	18	10,384	+3.814%
2026-01-21	4.6700	5.1000	4.6300	4.6700	-2.911%	80	10,372	+4.925%
2026-01-20	5.7000	5.7000	4.6000	4.8100	+20.250%	79	10,372	+1.871%
2026-01-16	4.0500	4.1000	4.0000	4.0000	+1.010%	44	10,325	+22.500%
2026-01-15	4.0000	4.0000	3.8500	3.9600	+2.326%	304	10,325	+23.737%
2026-01-14	4.0000	4.0400	3.8700	3.8700	-6.068%	342	10,357	+26.615%
2026-01-13	4.3600	4.3600	4.1200	4.1200	-10.435%	9	10,029	+18.932%
2026-01-12	4.7700	4.7700	4.5000	4.6000	-5.155%	5	10,027	+6.522%
2026-01-09	4.8000	4.8500	4.8000	4.8500	+0.832%	5	10,026	+1.031%
2026-01-08	4.8100	4.8100	4.8100	4.8100	-0.825%	2	10,024	+1.871%
2026-01-07	4.8500	4.9500	4.8500	4.8500	+3.854%	27	10,026	+1.031%
2026-01-06	4.6000	4.7800	4.6000	4.6700	+4.944%	54	10,000	+4.925%
2026-01-05	4.6400	4.6500	4.4500	4.4500	-11.881%	7,005	14,817	+10.112%
2026-01-02	5.2500	5.2500	4.9500	5.0500	-7.169%	60	14,817	-2.970%
2025-12-31	5.3000	5.5500	5.2600	5.4400	+0.741%	32	14,749	-9.926%
2025-12-30	5.4500	5.4500	5.3000	5.4000	-3.571%	273	14,749	-9.259%
2025-12-29	5.6000	5.6000	5.6000	5.6000	-1.235%	1	14,954	-12.500%
2025-12-26	5.8100	5.8100	5.6700	5.6700	-0.176%	12	14,953	-13.580%
2025-12-23	5.7500	5.7500	5.5500	5.6800	0.000%	18	14,943	-13.732%
2025-12-22	5.3500	5.6800	5.3500	5.6800	-2.069%	6	14,936	-13.732%
2025-12-19	5.9000	5.9000	5.7500	5.8000	-7.643%	67	14,925	-15.517%
2025-12-18	5.7900	6.2800	5.6000	6.2800	-0.317%	31	14,876	-21.975%
2025-12-17	5.9600	6.3000	5.9600	6.3000	+6.780%	18	14,873	-22.222%
2025-12-16	5.9900	5.9900	5.9000	5.9000	-7.087%	4	14,857	-16.949%
2025-12-15	5.7000	6.3500	5.7000	6.3500	+13.393%	59	14,857	-22.835%
2025-12-12	5.4600	5.6000	5.4600	5.6000	-2.269%	3	14,876	-12.500%
2025-12-11	5.6300	5.7300	5.6300	5.7300	+11.696%	5	14,875	-14.485%
2025-12-10	5.4500	5.4500	5.1300	5.1300	-2.286%	34	14,870	-4.483%
2025-12-09	5.6300	5.7000	5.1900	5.2500	-8.696%	25	14,896	-6.667%
2025-12-08	5.5900	5.7500	5.5900	5.7500	-2.542%	55	14,880	-14.783%
2025-12-05	5.5000	6.0000	5.5000	5.9000	+6.691%	48	14,828	-16.949%
2025-12-04	5.5000	5.5300	5.4200	5.5300	+2.407%	20	14,800	-11.392%
2025-12-03	5.5200	5.5200	5.4000	5.4000	-7.850%	3	14,809	-9.259%
2025-12-02	5.9100	5.9100	5.7000	5.8600	-13.185%	12	14,812	-16.382%
2025-12-01	6.6300	7.0500	6.6300	6.7500	+17.391%	81	14,809	-27.407%
2025-11-28	5.6800	5.7500	5.6500	5.7500	-6.504%	10	14,866	-14.783%
2025-11-26	6.8000	6.8000	6.1300	6.1500	-8.209%	16	14,846	-20.325%
2025-11-25	6.7800	6.8500	6.7000	6.7000	+3.077%	1,284	14,846	-26.866%
2025-11-24	6.8000	7.0000	6.4400	6.5000	-13.102%	98	13,615	-24.615%
2025-11-21	7.3000	7.7700	7.1000	7.4800	+8.406%	257	13,531	-34.492%
2025-11-20	6.0000	6.9200	6.0000	6.9000	+7.309%	144	13,333	-28.986%
2025-11-19	5.9000	6.5500	5.9000	6.4300	+11.826%	3,694	13,345	-23.795%
2025-11-18	5.8500	6.0200	5.6600	5.7500	-4.326%	6,056	9,759	-14.783%
2025-11-17	5.3000	6.0500	5.3000	6.0100	0.000%	3,828	3,774	-18.469%

.dark-mode .N1YCLF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N1YCLF{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016P45IBIT Oct 16 2026 45.00 Put (IBIT261016P00045000)option OPRA

IBIT20261016P45
IBIT Oct 16 2026 45.00 Put (IBIT261016P00045000)
option OPRA