Dark

IBIT20261120P25
IBIT Nov 20 2026 25.00 Put (IBIT261120P00025000)
option OPRA

EOD

Aug 20, 2026

0.2100-16.000%(-0.0400)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2300	0.2300	0.2100	0.2100	-16.000%	147	4,177	0.000%
2026-08-19	0.2700	0.2700	0.2400	0.2500	-16.667%	337	4,226	-16.000%
2026-08-18	0.3100	0.3100	0.3000	0.3000	-3.226%	10	4,114	-30.000%
2026-08-17	0.2900	0.3100	0.2900	0.3100	-6.061%	101	4,112	-32.258%
2026-08-14	0.3300	0.3300	0.3100	0.3300	+6.452%	733	4,012	-36.364%
2026-08-13	0.3100	0.3200	0.3100	0.3100	-3.125%	19	3,692	-32.258%
2026-08-12	0.3300	0.3300	0.3100	0.3200	-11.111%	7	3,696	-34.375%
2026-08-11	0.3400	0.3600	0.3400	0.3600	+12.500%	54	3,700	-41.667%
2026-08-10	0.3300	0.3300	0.3200	0.3200	-3.030%	4	3,680	-34.375%
2026-08-07	0.3400	0.3400	0.3300	0.3300	-2.941%	98	3,678	-36.364%
2026-08-06	0.3700	0.3700	0.3400	0.3400	-5.556%	1,281	3,653	-38.235%
2026-08-05	0.3600	0.3600	0.3600	0.3600	0.000%	7	2,610	-41.667%
2026-08-04	0.3800	0.3800	0.3600	0.3600	-7.692%	986	2,610	-41.667%
2026-08-03	0.4400	0.4400	0.3900	0.3900	-9.302%	107	2,076	-46.154%
2026-07-31	0.4300	0.4800	0.4300	0.4300	0.000%	90	2,026	-51.163%
2026-07-30	0.4500	0.4500	0.4200	0.4300	-2.273%	64	1,957	-51.163%
2026-07-29	0.4700	0.4800	0.4300	0.4400	-2.222%	83	1,898	-52.273%
2026-07-28	0.4600	0.4900	0.4500	0.4500	+7.143%	42	1,853	-53.333%
2026-07-27	0.4400	0.4400	0.4200	0.4200	-8.696%	36	1,853	-50.000%
2026-07-24	0.4600	0.4600	0.4600	0.4600	0.000%	20	1,827	-54.348%
2026-07-23	0.4600	0.4800	0.4600	0.4600	+6.977%	300	1,866	-54.348%
2026-07-22	0.4400	0.4400	0.4300	0.4300	-6.522%	7	1,844	-51.163%
2026-07-21	0.4600	0.4600	0.4600	0.4600	-2.128%	1	1,844	-54.348%
2026-07-20	0.5100	0.5100	0.4700	0.4700	-14.545%	368	1,843	-55.319%
2026-07-17	0.5700	0.5700	0.5300	0.5500	+5.769%	204	1,636	-61.818%
2026-07-16	0.5200	0.5200	0.5100	0.5200	+6.122%	38	1,727	-59.615%
2026-07-15	0.4800	0.5000	0.4800	0.4900	-5.769%	58	1,703	-57.143%
2026-07-14	0.5500	0.5500	0.5100	0.5200	-13.333%	91	1,689	-59.615%
2026-07-13	0.6100	0.6100	0.6000	0.6000	+3.448%	71	1,725	-65.000%
2026-07-10	0.5800	0.5900	0.5600	0.5800	-4.918%	187	1,701	-63.793%
2026-07-09	0.6700	0.6700	0.6100	0.6100	-16.438%	47	1,527	-65.574%
2026-07-08	0.7000	0.7500	0.7000	0.7300	+19.672%	104	1,505	-71.233%
2026-07-07	0.6400	0.6500	0.6000	0.6100	-1.613%	117	1,416	-65.574%
2026-07-06	0.6200	0.6200	0.6200	0.6200	-11.429%	39	1,379	-66.129%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-17.647%	100	1,445	-70.000%
2026-07-01	0.8800	0.8800	0.8100	0.8500	-7.609%	366	1,445	-75.294%
2026-06-30	0.9200	0.9600	0.8900	0.9200	0.000%	175	1,446	-77.174%
2026-06-29	0.9200	1.0000	0.9200	0.9200	-3.158%	246	1,363	-77.174%
2026-06-26	0.9500	0.9500	0.9500	0.9500	-12.037%	3	1,364	-77.895%
2026-06-25	0.9900	1.1600	0.9900	1.0800	+4.854%	79	1,361	-80.556%
2026-06-24	0.8100	1.0300	0.8000	1.0300	+30.380%	186	1,347	-79.612%
2026-06-23	0.7900	0.7900	0.7900	0.7900	+11.268%	16	1,294	-73.418%
2026-06-22	0.6900	0.7100	0.6900	0.7100	-14.458%	17	1,283	-70.423%
2026-06-18	0.7200	0.8500	0.7200	0.8300	+29.688%	37	1,123	-74.699%
2026-06-17	0.6200	0.6400	0.6200	0.6400	+8.475%	169	1,123	-67.188%
2026-06-16	0.5900	0.5900	0.5900	0.5900	-3.279%	1	1,123	-64.407%
2026-06-15	0.6500	0.6700	0.5900	0.6100	-23.750%	103	1,123	-65.574%
2026-06-12	0.8100	0.8100	0.8000	0.8000	-12.088%	16	1,086	-73.750%
2026-06-11	0.9900	1.0100	0.9100	0.9100	-9.000%	225	1,095	-76.923%
2026-06-10	1.0800	1.0900	1.0000	1.0000	-6.542%	1,202	1,114	-79.000%
2026-06-09	0.9900	1.0700	0.9900	1.0700	+16.304%	33	672	-80.374%
2026-06-08	0.9200	0.9200	0.9200	0.9200	-30.827%	22	686	-77.174%
2026-06-05	1.1000	1.3300	1.1000	1.3300	+41.489%	291	686	-84.211%
2026-06-04	0.9800	1.0000	0.9100	0.9400	+9.302%	278	685	-77.660%
2026-06-03	0.8100	0.8800	0.7800	0.8600	+8.861%	78	438	-75.581%
2026-06-02	0.7500	0.7900	0.7500	0.7900	+27.419%	2	471	-73.418%
2026-06-01	0.6200	0.6200	0.6200	0.6200	+8.772%	6	469	-66.129%
2026-05-29	0.6000	0.6000	0.5700	0.5700	-1.724%	6	469	-63.158%
2026-05-28	0.5800	0.5800	0.5800	0.5800	-1.695%	1	467	-63.793%
2026-05-27	0.5800	0.5900	0.5700	0.5900	+13.462%	39	466	-64.407%
2026-05-26	0.6100	0.6100	0.5200	0.5200	-10.345%	2	440	-59.615%
2026-05-22	0.5400	0.6000	0.5400	0.5800	+1.754%	43	440	-63.793%
2026-05-21	0.5700	0.5900	0.5700	0.5700	0.000%	21	419	-63.158%
2026-05-14	0.5600	0.6000	0.5600	0.5700	-5.000%	9	419	-63.158%
2026-05-13	0.6000	0.6000	0.6000	0.6000	+1.695%	1	417	-65.000%
2026-05-11	0.5900	0.5900	0.5900	0.5900	-4.839%	1	417	-64.407%
2026-05-08	0.6200	0.6400	0.5900	0.6200	-8.824%	94	416	-66.129%
2026-05-07	0.6800	0.6800	0.6800	0.6800	+9.677%	1	416	-69.118%
2026-05-06	0.6400	0.6400	0.6200	0.6200	-3.125%	9	420	-66.129%
2026-05-05	0.6400	0.6400	0.6400	0.6400	-21.951%	4	421	-67.188%
2026-04-28	0.8200	0.8200	0.8200	0.8200	-1.205%	2	421	-74.390%
2026-04-17	0.8000	0.8500	0.8000	0.8300	-9.783%	303	419	-74.699%
2026-04-16	0.9200	0.9200	0.9200	0.9200	-2.128%	1	159	-77.174%
2026-04-15	0.9900	0.9900	0.9400	0.9400	+1.075%	52	159	-77.660%
2026-04-14	0.9300	0.9300	0.9300	0.9300	-20.513%	2	126	-77.419%
2026-04-09	1.1700	1.1700	1.1700	1.1700	-0.847%	1	124	-82.051%
2026-04-08	1.1800	1.1800	1.1800	1.1800	-13.235%	45	124	-82.203%
2026-04-06	1.3500	1.3600	1.3500	1.3600	-12.258%	65	79	-84.559%
2026-04-01	1.5600	1.5700	1.5500	1.5500	-13.408%	10	14	-86.452%
2026-03-27	1.7900	1.7900	1.7900	1.7900	+22.603%	4	4	-88.268%
2026-03-25	1.4600	1.4600	1.4600	1.4600	0.000%	1	1	-85.616%

.dark-mode .Z9v9KD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z9v9KD{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261120P25IBIT Nov 20 2026 25.00 Put (IBIT261120P00025000)option OPRA

IBIT20261120P25
IBIT Nov 20 2026 25.00 Put (IBIT261120P00025000)
option OPRA