Dark

IBIT20261016P55
IBIT Oct 16 2026 55.00 Put (IBIT261016P00055000)
option OPRA

EOD

Aug 20, 2026

14.00-26.778%(-5.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.1000	14.1000	14.0000	14.0000	-26.778%	3	2	0.000%
2026-08-12	19.1200	19.1200	19.1200	19.1200	+3.407%	1	1	-26.778%
2026-08-06	18.4900	18.4900	18.4900	18.4900	-0.964%	1	1	-24.283%
2026-07-24	18.6700	18.6700	18.6700	18.6700	+2.301%	2	2	-25.013%
2026-07-23	18.0500	18.2500	18.0500	18.2500	+0.996%	1,940	2	-23.288%
2026-07-20	18.0500	18.0700	18.0500	18.0700	-9.196%	18	644	-22.524%
2026-07-13	19.9000	19.9000	19.9000	19.9000	+5.851%	968	645	-29.648%
2026-07-10	18.8000	18.8000	18.8000	18.8000	-3.242%	968	645	-25.532%
2026-07-09	19.1500	19.4300	19.1500	19.4300	+2.804%	1,923	645	-27.946%
2026-07-06	18.9000	18.9000	18.9000	18.9000	-4.642%	30	645	-25.926%
2026-07-02	20.0000	20.0000	19.8200	19.8200	-5.843%	1,013	675	-29.364%
2026-07-01	21.2400	21.2500	20.7500	21.0500	-0.237%	2,024	675	-33.492%
2026-06-26	21.4000	21.5900	21.1000	21.1000	-1.632%	2,036	675	-33.649%
2026-06-25	21.6000	21.6000	21.4500	21.4500	+0.941%	1,150	675	-34.732%
2026-06-24	21.2100	21.2500	21.2100	21.2500	+13.333%	46	675	-34.118%
2026-06-18	18.8000	18.8000	18.7500	18.7500	+4.109%	2	1,687	-25.333%
2026-06-17	18.0000	18.0100	18.0000	18.0100	+6.128%	7	1,687	-22.265%
2026-06-15	16.9900	16.9900	16.9700	16.9700	-10.212%	5	1,687	-17.501%
2026-06-12	18.9000	18.9000	18.9000	18.9000	-3.374%	18	1,690	-25.926%
2026-06-11	19.3500	19.5600	19.3500	19.5600	-0.912%	19	1,708	-28.425%
2026-06-10	19.7500	19.7500	19.7400	19.7400	-1.349%	6	1,691	-29.078%
2026-06-09	20.0100	20.0100	20.0100	20.0100	+4.929%	1	1,700	-30.035%
2026-06-08	19.0700	19.0700	19.0700	19.0700	-6.839%	3	1,701	-26.586%
2026-06-05	20.4700	20.4700	20.4700	20.4700	+7.285%	1	1,701	-31.607%
2026-06-04	19.2500	19.2500	19.0800	19.0800	+10.417%	2	1,702	-26.625%
2026-06-03	17.2700	17.2800	17.2700	17.2800	+7.130%	2	1,778	-18.981%
2026-06-02	16.1300	16.1300	16.1300	16.1300	+9.579%	2	1,778	-13.205%
2026-06-01	14.7200	14.7200	14.7200	14.7200	+6.358%	2	1,780	-4.891%
2026-05-29	13.8400	13.8400	13.8400	13.8400	-2.191%	1	1,782	+1.156%
2026-05-28	14.1500	14.1500	14.1500	14.1500	+8.679%	4	1,783	-1.060%
2026-05-27	12.9500	13.0400	12.9500	13.0200	+10.714%	7	1,787	+7.527%
2026-05-21	11.7600	11.7600	11.7600	11.7600	-4.390%	1	1,792	+19.048%
2026-05-19	12.3000	12.3000	12.3000	12.3000	-1.363%	1	1,792	+13.821%
2026-05-18	12.2000	12.4700	12.2000	12.4700	+9.675%	5	1,796	+12.269%
2026-05-13	11.3700	11.3700	11.3700	11.3700	+4.793%	45	1,796	+23.131%
2026-05-12	10.8100	10.8500	10.8100	10.8500	-0.459%	4	1,779	+29.032%
2026-05-08	10.9000	10.9000	10.9000	10.9000	-2.592%	2	1,779	+28.440%
2026-05-07	11.1900	11.1900	11.1900	11.1900	+6.877%	45	1,781	+25.112%
2026-05-06	10.4700	10.4700	10.4700	10.4700	-2.786%	10	1,726	+33.715%
2026-05-05	10.7700	10.7700	10.7700	10.7700	-9.267%	2	1,726	+29.991%
2026-05-01	11.8700	11.8700	11.8700	11.8700	-6.166%	2	1,723	+17.944%
2026-04-30	12.6500	12.6500	12.6500	12.6500	+0.238%	1	1,723	+10.672%
2026-04-27	12.6200	12.6200	12.6200	12.6200	+6.949%	2	1,723	+10.935%
2026-04-22	12.0600	12.0600	11.8000	11.8000	-12.268%	67	1,723	+18.644%
2026-04-20	13.4600	13.4600	13.4500	13.4500	-0.738%	2	1,779	+4.089%
2026-04-14	13.4000	13.5500	13.4000	13.5500	-12.184%	2	1,781	+3.321%
2026-04-13	15.4300	15.4300	15.4300	15.4300	+3.073%	1	1,781	-9.268%
2026-04-09	14.9700	14.9700	14.9700	14.9700	-7.478%	35	1,781	-6.480%
2026-04-06	16.1800	16.1800	16.1800	16.1800	-5.930%	1	1,816	-13.473%
2026-04-01	17.2000	17.2000	17.2000	17.2000	-3.641%	1	1,816	-18.605%
2026-03-30	17.8500	17.8500	17.8500	17.8500	+5.684%	10	1,816	-21.569%
2026-03-19	16.7000	16.8900	16.7000	16.8900	+13.356%	2	1,821	-17.111%
2026-03-17	14.9200	14.9200	14.9000	14.9000	-8.025%	5	1,821	-6.040%
2026-03-13	15.4200	16.2000	15.4200	16.2000	-0.917%	2	1,825	-13.580%
2026-03-11	16.5100	16.5100	16.3500	16.3500	-4.330%	2	1,824	-14.373%
2026-03-09	17.0900	17.0900	17.0900	17.0900	+8.508%	12	1,824	-18.081%
2026-03-05	15.7500	15.7500	15.7400	15.7500	-0.316%	14	1,918	-11.111%
2026-03-04	15.8000	15.8000	15.8000	15.8000	-6.840%	4	1,915	-11.392%
2026-03-02	16.9600	16.9600	16.9600	16.9600	-8.817%	3	1,919	-17.453%
2026-02-27	18.2700	18.6000	18.2400	18.6000	+4.494%	4	1,919	-24.731%
2026-02-25	17.8000	17.8000	17.8000	17.8000	-8.951%	1	1,920	-21.348%
2026-02-24	19.5500	19.5500	19.5500	19.5500	+3.549%	1	1,920	-28.389%
2026-02-23	18.9800	18.9800	18.8800	18.8800	+5.181%	2	1,919	-25.847%
2026-02-20	17.9500	17.9500	17.9500	17.9500	-2.657%	100	1,918	-22.006%
2026-02-18	17.9300	18.4400	17.9300	18.4400	+8.152%	2	1,927	-24.078%
2026-02-13	17.0000	17.0500	17.0000	17.0500	-8.383%	5	1,922	-17.889%
2026-02-12	17.7300	18.6100	17.7300	18.6100	+1.417%	4	1,922	-24.772%
2026-02-11	18.3500	18.3500	18.3500	18.3500	+6.686%	4	1,923	-23.706%
2026-02-10	17.2000	17.2000	17.2000	17.2000	+2.017%	2	1,920	-18.605%
2026-02-09	17.1300	17.1300	16.8600	16.8600	+3.436%	2	1,918	-16.963%
2026-02-06	17.7200	17.7200	16.3000	16.3000	-18.825%	57	1,916	-14.110%
2026-02-05	16.8400	20.6300	16.8200	20.0800	+27.573%	35	1,859	-30.279%
2026-02-04	14.8900	16.0000	14.8900	15.7400	+5.144%	28	1,865	-11.055%
2026-02-03	14.1200	15.2800	14.1200	14.9700	+12.981%	56	1,856	-6.480%
2026-02-02	13.6000	13.6500	13.0700	13.2500	+14.918%	106	1,854	+5.660%
2026-01-30	12.0000	12.0000	11.5300	11.5300	-0.260%	3	1,803	+21.422%
2026-01-29	10.8500	11.6500	10.8500	11.5600	+17.360%	65	1,801	+21.107%
2026-01-28	9.8800	9.8800	9.7000	9.8500	-1.795%	4	1,955	+42.132%
2026-01-27	10.0000	10.2200	10.0000	10.0300	-2.337%	5	1,953	+39.581%
2026-01-26	10.2600	10.2700	10.2600	10.2700	+6.205%	2	1,950	+36.319%
2026-01-23	9.8000	9.8000	9.6700	9.6700	-2.126%	6	1,950	+44.778%
2026-01-22	9.8800	9.8800	9.8800	9.8800	-4.449%	11	1,947	+41.700%
2026-01-21	10.3400	10.3400	10.3400	10.3400	+5.510%	1	1,950	+35.397%
2026-01-20	9.4000	9.8000	9.3500	9.8000	+17.788%	39	1,949	+42.857%
2026-01-16	8.4000	8.4700	8.3200	8.3200	-0.359%	42	1,948	+68.269%
2026-01-15	8.2200	8.3500	8.1000	8.3500	+5.031%	173	1,948	+67.665%
2026-01-14	8.2400	8.2400	7.9100	7.9500	-6.360%	384	1,980	+76.101%
2026-01-13	8.7500	8.7500	8.4900	8.4900	-10.064%	19	2,243	+64.900%
2026-01-12	9.7300	9.7300	9.4400	9.4400	-3.179%	2	2,226	+48.305%
2026-01-09	9.8500	9.8500	9.7500	9.7500	+0.103%	330	2,227	+43.590%
2026-01-07	9.7300	9.7400	9.7300	9.7400	+7.033%	2	1,954	+43.737%
2026-01-06	9.1000	9.1000	9.1000	9.1000	+1.111%	1	1,954	+53.846%
2026-01-05	9.1400	9.1600	8.9000	9.0000	-10.269%	385	2,176	+55.556%
2026-01-02	10.3500	10.3500	9.8800	10.0300	-6.698%	332	2,176	+39.581%
2025-12-31	10.7500	10.7500	10.7500	10.7500	-1.467%	1	1,846	+30.233%
2025-12-29	10.9100	10.9100	10.9100	10.9100	+0.184%	1	1,846	+28.323%
2025-12-26	11.0700	11.0700	10.8900	10.8900	-1.448%	9	1,847	+28.558%
2025-12-23	11.0500	11.0500	11.0500	11.0500	+1.005%	3	1,842	+26.697%
2025-12-22	10.4500	10.9400	10.4500	10.9400	-0.545%	4	1,842	+27.971%
2025-12-19	11.2500	11.2500	11.0000	11.0000	+0.548%	6	1,841	+27.273%
2025-12-18	10.9500	10.9500	10.9400	10.9400	-4.371%	30	1,835	+27.971%
2025-12-17	10.8900	11.4400	10.8900	11.4400	+1.599%	2	1,815	+22.378%
2025-12-16	11.1600	11.2600	11.1600	11.2600	-3.761%	46	1,814	+24.334%
2025-12-15	11.0500	11.7800	11.0500	11.7000	+10.900%	32	1,814	+19.658%
2025-12-12	10.6500	10.6500	10.4700	10.5500	+2.427%	20	1,807	+32.701%
2025-12-11	10.7400	10.8600	10.3000	10.3000	+0.980%	38	1,807	+35.922%
2025-12-10	10.2000	10.2000	10.2000	10.2000	+3.764%	1	1,806	+37.255%
2025-12-09	10.2000	10.2000	9.8300	9.8300	-9.401%	35	1,806	+42.421%
2025-12-08	10.8500	10.8500	10.8500	10.8500	+5.136%	1	1,806	+29.032%
2025-12-04	10.3200	10.3200	10.3200	10.3200	-0.769%	1	1,806	+35.659%
2025-12-03	10.3500	10.4000	10.3500	10.4000	-2.347%	5	1,805	+34.615%
2025-12-02	10.9300	10.9900	10.6000	10.6500	-14.389%	12	1,810	+31.455%
2025-12-01	12.5900	12.6700	12.4400	12.4400	+15.185%	16	1,808	+12.540%
2025-11-28	10.6700	10.8000	10.6700	10.8000	-5.346%	2	1,793	+29.630%
2025-11-26	12.1100	12.1900	11.4100	11.4100	-8.574%	18	1,792	+22.699%
2025-11-25	12.4800	12.4800	12.4800	12.4800	+7.124%	5	1,792	+12.179%
2025-11-24	11.9000	11.9000	11.6500	11.6500	-8.627%	3	1,787	+20.172%
2025-11-21	12.9200	13.6500	12.7500	12.7500	+4.508%	103	1,785	+9.804%
2025-11-20	11.2000	12.2000	11.2000	12.2000	+6.457%	3	1,684	+14.754%
2025-11-19	11.3000	11.4600	11.2900	11.4600	+8.113%	3	1,682	+22.164%
2025-11-18	11.2000	11.2000	10.4900	10.6000	-2.841%	18	1,679	+32.075%
2025-11-17	10.3800	10.9600	10.2000	10.9100	0.000%	1,670	1,662	+28.323%

.dark-mode .ggZ0FX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ggZ0FX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016P55IBIT Oct 16 2026 55.00 Put (IBIT261016P00055000)option OPRA

IBIT20261016P55
IBIT Oct 16 2026 55.00 Put (IBIT261016P00055000)
option OPRA