Dark

IBIT20261016P50
IBIT Oct 16 2026 50.00 Put (IBIT261016P00050000)
option OPRA

EOD

Aug 20, 2026

9.24-18.230%(-2.06)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.2600	9.2600	9.2400	9.2400	-18.230%	69	1,278	0.000%
2026-08-19	12.6500	12.6500	11.3000	11.3000	-15.229%	153	1,223	-18.230%
2026-08-18	13.3300	13.3300	13.3300	13.3300	+1.369%	60	1,159	-30.683%
2026-08-17	13.1600	13.1600	13.1500	13.1500	-8.362%	21	1,105	-29.734%
2026-08-14	14.3800	14.3800	14.3500	14.3500	+1.773%	1,681	1,126	-35.610%
2026-08-13	13.8400	14.3300	13.8400	14.1000	+4.833%	3,374	1,129	-34.468%
2026-08-10	13.4000	13.4500	13.4000	13.4500	+0.976%	89	1,129	-31.301%
2026-08-06	13.3200	13.3200	13.3200	13.3200	-0.597%	1	1,129	-30.631%
2026-08-05	13.4800	13.5500	13.3800	13.4000	-3.319%	10	1,598	-31.045%
2026-08-03	14.7500	14.7500	13.8600	13.8600	-5.328%	111	1,598	-33.333%
2026-07-31	14.6400	14.6400	14.6400	14.6400	+10.241%	3	1,601	-36.885%
2026-07-30	13.2800	13.2800	13.2800	13.2800	-6.281%	1	1,601	-30.422%
2026-07-28	14.1700	14.1700	14.1700	14.1700	+6.142%	6	1,667	-34.792%
2026-07-23	13.3500	13.3500	13.3500	13.3500	+8.980%	4	1,671	-30.787%
2026-07-21	12.2500	12.2500	12.2500	12.2500	-5.986%	1	1,671	-24.571%
2026-07-20	13.5000	13.7500	13.0300	13.0300	+0.231%	48	1,671	-29.087%
2026-07-15	13.0000	13.0000	13.0000	13.0000	-5.248%	1	1,646	-28.923%
2026-07-10	13.7100	13.7200	13.7100	13.7200	-2.695%	2	1,646	-32.653%
2026-07-07	14.1000	14.1000	14.1000	14.1000	-12.095%	2	1,647	-34.468%
2026-07-01	16.0400	16.0400	16.0400	16.0400	-5.313%	6	1,650	-42.394%
2026-06-30	16.9700	16.9700	16.9000	16.9400	+4.892%	21	1,650	-45.455%
2026-06-29	16.1500	16.1500	16.1500	16.1500	+0.124%	15	1,635	-42.786%
2026-06-26	16.2800	16.2800	15.8000	16.1300	-1.646%	40	1,650	-42.715%
2026-06-25	16.7000	16.7300	16.2000	16.4000	+4.127%	37	1,656	-43.659%
2026-06-24	15.3500	15.7500	15.2900	15.7500	+6.780%	20	1,719	-41.333%
2026-06-23	14.6800	14.7500	14.5500	14.7500	+10.902%	16	1,788	-37.356%
2026-06-22	13.3000	13.3000	13.3000	13.3000	-10.014%	1	1,802	-30.526%
2026-06-18	13.7000	14.7800	13.7000	14.7800	+15.469%	7	1,803	-37.483%
2026-06-16	12.8500	12.8900	12.8000	12.8000	+5.263%	13	1,803	-27.813%
2026-06-15	12.5500	12.5500	12.1500	12.1600	-11.820%	6	1,796	-24.013%
2026-06-12	14.0200	14.0200	13.7900	13.7900	-1.500%	2	1,796	-32.995%
2026-06-11	14.5500	14.5500	13.9700	14.0000	-6.040%	13	1,794	-34.000%
2026-06-10	14.9000	14.9000	14.9000	14.9000	-0.733%	1	1,789	-37.987%
2026-06-09	15.0100	15.0100	15.0100	15.0100	-8.420%	1	1,788	-38.441%
2026-06-05	15.0500	16.3900	15.0500	16.3900	+14.216%	206	1,789	-43.624%
2026-06-04	14.1600	14.4300	14.1600	14.3500	+9.458%	40	1,990	-35.610%
2026-06-03	12.6500	13.1100	12.5500	13.1100	+6.154%	9	1,983	-29.519%
2026-06-02	11.7000	12.3500	11.7000	12.3500	+19.324%	17	1,986	-25.182%
2026-06-01	10.2600	10.3500	10.2600	10.3500	+7.254%	6	2,021	-10.725%
2026-05-29	9.6500	9.6500	9.6500	9.6500	-0.515%	1	2,015	-4.249%
2026-05-28	9.6000	9.7000	9.6000	9.7000	+9.481%	4	2,014	-4.742%
2026-05-27	8.8300	8.8600	8.8300	8.8600	+4.235%	3	2,012	+4.289%
2026-05-26	8.1500	8.5000	8.0500	8.5000	+3.659%	43	2,013	+8.706%
2026-05-22	8.1300	8.2000	8.1300	8.2000	0.000%	3	1,985	+12.683%
2026-05-21	8.2100	8.2100	8.2000	8.2000	+2.117%	2	1,987	+12.683%
2026-05-20	8.1500	8.1500	8.0200	8.0300	-5.418%	12	1,987	+15.068%
2026-05-19	8.4900	8.4900	8.4900	8.4900	-0.702%	1	1,994	+8.834%
2026-05-18	8.5500	8.5500	8.5500	8.5500	+23.377%	2	1,994	+8.070%
2026-05-14	7.2000	7.2000	6.9300	6.9300	-8.454%	7	1,994	+33.333%
2026-05-13	7.5100	7.6800	7.5100	7.5700	+3.134%	43	1,996	+22.061%
2026-05-12	7.2800	7.4900	7.2700	7.3400	+6.686%	52	1,996	+25.886%
2026-05-11	7.1000	7.2000	6.8800	6.8800	-7.651%	34	1,996	+34.302%
2026-05-08	7.6000	7.6000	7.3500	7.4500	-1.585%	44	1,997	+24.027%
2026-05-07	7.2500	7.5700	7.2500	7.5700	+6.921%	43	1,978	+22.061%
2026-05-06	7.1000	7.1900	7.0500	7.0800	-0.979%	60	1,959	+30.508%
2026-05-05	7.2500	7.3300	7.1500	7.1500	-5.921%	137	1,958	+29.231%
2026-05-04	7.9500	7.9500	7.5200	7.6000	-6.173%	82	1,898	+21.579%
2026-05-01	8.1000	8.1000	8.1000	8.1000	-7.955%	1	1,877	+14.074%
2026-04-30	8.9200	8.9200	8.8000	8.8000	-1.124%	11	1,877	+5.000%
2026-04-29	8.9000	8.9000	8.9000	8.9000	+1.714%	3	1,872	+3.820%
2026-04-27	8.7500	8.7500	8.7500	8.7500	+2.941%	1	1,869	+5.600%
2026-04-24	8.5000	8.5000	8.5000	8.5000	0.000%	50	1,869	+8.706%
2026-04-23	8.6700	8.6700	8.4400	8.5000	+3.030%	11	1,867	+8.706%
2026-04-22	8.2800	8.3100	8.0800	8.2500	-14.063%	18	1,858	+12.000%
2026-04-21	9.3000	9.6000	9.3000	9.6000	+1.266%	4	1,859	-3.750%
2026-04-20	9.4800	9.4800	9.4800	9.4800	+7.119%	2	1,859	-2.532%
2026-04-17	8.7800	8.8500	8.7800	8.8500	-7.813%	5	1,859	+4.407%
2026-04-14	9.6000	9.6000	9.6000	9.6000	-14.286%	20	1,860	-3.750%
2026-04-13	11.2000	11.2000	11.2000	11.2000	+5.461%	9	1,840	-17.500%
2026-04-10	10.7400	10.7400	10.4900	10.6200	-2.120%	133	1,840	-12.994%
2026-04-09	10.8500	10.8500	10.8500	10.8500	-1.364%	1	1,797	-14.839%
2026-04-08	11.1000	11.2500	11.0000	11.0000	-14.197%	5	1,798	-16.000%
2026-04-07	12.7200	12.8200	12.7200	12.8200	+5.514%	15	1,800	-27.925%
2026-04-06	12.1800	12.1800	12.1500	12.1500	-11.957%	3	1,802	-23.951%
2026-04-02	13.8000	13.8000	13.8000	13.8000	+9.524%	1	1,800	-33.043%
2026-04-01	12.8000	12.8000	12.6000	12.6000	-3.077%	46	1,800	-26.667%
2026-03-30	13.4000	13.4000	13.0000	13.0000	+7.884%	3	1,789	-28.923%
2026-03-25	11.5500	12.0500	11.5500	12.0500	+0.333%	5	1,790	-23.320%
2026-03-23	11.9000	12.1500	11.9000	12.0100	-5.433%	7	1,792	-23.064%
2026-03-20	12.6500	12.7000	12.6500	12.7000	+5.833%	2	1,794	-27.244%
2026-03-18	11.7300	12.0000	11.7300	12.0000	+11.628%	69	1,798	-23.000%
2026-03-17	10.9100	11.0500	10.7500	10.7500	-2.715%	29	1,770	-14.047%
2026-03-16	11.1500	11.2000	11.0400	11.0500	-10.163%	18	1,770	-16.380%
2026-03-13	11.5700	12.3000	11.5500	12.3000	-2.767%	29	1,768	-24.878%
2026-03-12	12.6500	12.6500	12.6500	12.6500	0.000%	1	1,772	-26.957%
2026-03-10	12.7000	12.7000	12.2000	12.6500	-4.167%	30	1,771	-26.957%
2026-03-09	13.2000	13.2000	13.2000	13.2000	+11.864%	1	1,769	-30.000%
2026-03-05	11.8700	11.8700	11.8000	11.8000	+4.240%	11	1,769	-21.695%
2026-03-04	11.8200	12.0700	11.2500	11.3200	-14.566%	127	1,769	-18.375%
2026-03-03	13.5900	13.5900	13.2000	13.2500	+2.634%	23	1,804	-30.264%
2026-03-02	12.9100	12.9100	12.9100	12.9100	-10.035%	3	1,781	-28.428%
2026-02-27	14.0000	14.3500	13.9800	14.3500	+4.745%	8	1,784	-35.610%
2026-02-26	13.6000	13.8000	13.6000	13.7000	+1.107%	23	1,783	-32.555%
2026-02-25	13.7000	13.7000	13.5500	13.5500	-8.754%	51	1,784	-31.808%
2026-02-24	15.2000	15.2000	14.8500	14.8500	+1.573%	7	1,784	-37.778%
2026-02-23	14.5000	14.6200	14.5000	14.6200	+9.431%	3	1,778	-36.799%
2026-02-20	13.8000	13.8000	13.3600	13.3600	-5.783%	2	1,779	-30.838%
2026-02-19	14.2000	14.2000	14.1800	14.1800	-0.421%	6	1,780	-34.838%
2026-02-18	14.2400	14.2400	14.2400	14.2400	+4.860%	1	1,777	-35.112%
2026-02-17	13.9000	13.9000	13.5800	13.5800	+2.801%	156	1,777	-31.959%
2026-02-13	13.5500	13.5500	13.0000	13.2100	-3.506%	21	1,713	-30.053%
2026-02-12	13.6900	13.6900	13.6900	13.6900	-4.266%	2	1,713	-32.505%
2026-02-11	14.0700	14.4700	14.0400	14.3000	+7.116%	8	1,715	-35.385%
2026-02-10	13.2800	13.3500	13.1900	13.3500	+6.375%	17	1,708	-30.787%
2026-02-09	13.1200	13.1200	12.5500	12.5500	-3.089%	45	1,692	-26.375%
2026-02-06	13.7700	13.7700	12.5300	12.9500	-19.063%	16	1,702	-28.649%
2026-02-05	13.2700	16.0000	13.2700	16.0000	+35.135%	37	1,707	-42.250%
2026-02-04	11.4200	12.3400	11.2100	11.8400	+5.714%	19	1,726	-21.959%
2026-02-03	9.9900	12.0000	9.9900	11.2000	+12.563%	94	1,722	-17.500%
2026-02-02	10.0000	10.6500	9.7700	9.9500	+17.751%	53	1,752	-7.136%
2026-01-30	8.7500	8.7500	8.4500	8.4500	+0.118%	45	1,772	+9.349%
2026-01-29	7.5000	8.5500	7.5000	8.4400	+19.041%	220	1,769	+9.479%
2026-01-28	6.8000	7.0900	6.8000	7.0900	+1.141%	29	1,732	+30.324%
2026-01-27	7.3000	7.3500	7.0100	7.0100	-3.973%	146	1,710	+31.812%
2026-01-26	7.2000	7.3000	7.2000	7.3000	+5.644%	14	1,648	+26.575%
2026-01-23	6.8700	6.9700	6.7300	6.9100	+0.145%	358	1,647	+33.719%
2026-01-22	7.0500	7.0500	6.8600	6.9000	-6.377%	7	1,481	+33.913%
2026-01-21	6.9800	7.4200	6.8700	7.3700	+4.688%	54	1,479	+25.373%
2026-01-20	6.7300	7.0500	6.7300	7.0400	+20.137%	242	1,446	+31.250%
2026-01-16	5.9000	6.0000	5.8600	5.8600	+0.171%	91	1,172	+57.679%
2026-01-15	5.8500	5.9300	5.7200	5.8500	+3.175%	59	1,172	+57.949%
2026-01-14	5.8000	5.8000	5.6500	5.6700	-9.280%	14	1,155	+62.963%
2026-01-13	6.3800	6.3800	6.2500	6.2500	-5.303%	2	1,146	+47.840%
2026-01-12	7.0000	7.0000	6.6000	6.6000	-5.714%	306	1,147	+40.000%
2026-01-09	7.0500	7.1500	6.8800	7.0000	0.000%	29	1,092	+32.000%
2026-01-08	7.2900	7.2900	7.0000	7.0000	-1.269%	25	1,083	+32.000%
2026-01-07	7.0200	7.0900	7.0200	7.0900	+4.727%	2	1,058	+30.324%
2026-01-06	6.7000	6.7700	6.7000	6.7700	+4.637%	5	1,056	+36.484%
2026-01-05	6.6000	6.6000	6.4700	6.4700	-10.759%	12	1,053	+42.813%
2026-01-02	7.1900	7.2500	7.1000	7.2500	-6.932%	8	1,053	+27.448%
2025-12-31	7.5500	7.8900	7.5500	7.7900	+4.284%	11	1,051	+18.614%
2025-12-30	7.7500	7.7500	7.4700	7.4700	-6.274%	11	1,051	+23.695%
2025-12-29	8.0000	8.0000	7.9000	7.9700	-0.994%	6	1,040	+15.935%
2025-12-26	8.1600	8.1600	8.0500	8.0500	+0.374%	22	1,034	+14.783%
2025-12-23	5.7000	8.1500	5.7000	8.0200	+4.156%	6	1,012	+15.212%
2025-12-22	7.7000	7.7000	7.5800	7.7000	-8.333%	6	1,014	+20.000%
2025-12-19	8.1500	8.4000	8.1500	8.4000	-5.512%	6	1,010	+10.000%
2025-12-18	8.0600	8.8900	7.9900	8.8900	+3.977%	50	1,006	+3.937%
2025-12-17	8.2500	8.5500	8.2500	8.5500	+2.395%	104	957	+8.070%
2025-12-16	8.3800	8.3800	8.2000	8.3500	-2.339%	24	953	+10.659%
2025-12-15	7.9200	8.7100	7.9200	8.5500	+11.039%	203	943	+8.070%
2025-12-12	7.3600	7.9000	7.3600	7.7000	+2.530%	13	758	+20.000%
2025-12-10	7.5100	7.5100	7.5100	7.5100	+3.301%	5	748	+23.036%
2025-12-09	7.9700	7.9700	7.2700	7.2700	-7.624%	26	746	+27.098%
2025-12-08	7.9000	8.1400	7.8700	7.8700	-6.864%	20	742	+17.408%
2025-12-05	8.0000	8.4500	8.0000	8.4500	+9.314%	22	724	+9.349%
2025-12-04	7.6000	7.7300	7.6000	7.7300	+1.711%	7	723	+19.534%
2025-12-03	7.6500	7.6500	7.6000	7.6000	-8.434%	36	722	+21.579%
2025-12-02	8.5800	8.6500	7.8800	8.3000	-12.815%	59	722	+11.325%
2025-12-01	9.0400	9.6200	9.0400	9.5200	+12.132%	141	686	-2.941%
2025-11-26	9.2000	9.2000	8.4700	8.4900	-8.513%	40	566	+8.834%
2025-11-25	8.9500	9.3800	8.9500	9.2800	+5.455%	4	566	-0.431%
2025-11-24	9.6000	9.6000	8.8000	8.8000	-9.278%	255	564	+5.000%
2025-11-21	9.9100	10.5000	9.7000	9.7000	+3.191%	293	413	-4.742%
2025-11-20	8.4000	9.4200	8.4000	9.4000	+6.335%	12	224	-1.702%
2025-11-19	8.4500	9.0500	8.4500	8.8400	+10.777%	157	215	+4.525%
2025-11-18	8.1000	8.3800	7.9000	7.9800	-1.845%	16	91	+15.789%
2025-11-17	7.7000	8.1300	7.6000	8.1300	0.000%	84	81	+13.653%

.dark-mode .K1pqCB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K1pqCB{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016P50IBIT Oct 16 2026 50.00 Put (IBIT261016P00050000)option OPRA

IBIT20261016P50
IBIT Oct 16 2026 50.00 Put (IBIT261016P00050000)
option OPRA