Dark

IBIT20261120P30
IBIT Nov 20 2026 30.00 Put (IBIT261120P00030000)
option OPRA

EOD

Aug 20, 2026

0.4100-24.074%(-0.1300)1,098

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4300	0.4600	0.4000	0.4100	-24.074%	1,098	8,286	0.000%
2026-08-19	0.7100	0.7100	0.5400	0.5400	-27.027%	1,985	8,860	-24.074%
2026-08-18	0.7600	0.7600	0.7400	0.7400	-5.128%	234	8,261	-44.595%
2026-08-17	0.7800	0.7800	0.7500	0.7800	-6.024%	1,099	8,136	-47.436%
2026-08-14	0.8500	0.8800	0.8300	0.8300	-2.353%	374	7,718	-50.602%
2026-08-13	0.8200	0.8700	0.8000	0.8500	+2.410%	273	7,732	-51.765%
2026-08-12	0.8400	0.8600	0.8200	0.8300	-6.742%	5,964	8,480	-50.602%
2026-08-11	0.8700	0.9000	0.8600	0.8900	+1.136%	26	4,163	-53.933%
2026-08-10	0.7800	0.8800	0.7800	0.8800	+12.821%	199	4,145	-53.409%
2026-08-07	0.8000	0.8200	0.7800	0.7800	-3.704%	38	4,034	-47.436%
2026-08-06	0.8500	0.8500	0.8000	0.8100	0.000%	19	4,002	-49.383%
2026-08-05	0.8800	0.8800	0.8100	0.8100	-4.706%	80	3,983	-49.383%
2026-08-04	0.9100	0.9100	0.8500	0.8500	-9.574%	152	3,937	-51.765%
2026-08-03	1.0200	1.0200	0.9300	0.9400	-11.321%	78	3,807	-56.383%
2026-07-31	1.0200	1.1500	1.0200	1.0600	+12.766%	243	3,784	-61.321%
2026-07-30	0.9700	1.0100	0.9400	0.9400	-17.544%	207	3,553	-56.383%
2026-07-29	1.0300	1.1400	1.0200	1.1400	+6.542%	68	3,417	-64.035%
2026-07-28	1.1300	1.1700	1.0500	1.0700	+10.309%	81	3,383	-61.682%
2026-07-27	0.9500	0.9800	0.9500	0.9700	-11.009%	75	3,364	-57.732%
2026-07-24	1.1200	1.1200	1.0700	1.0900	-0.909%	112	3,365	-62.385%
2026-07-23	1.1000	1.1000	1.0800	1.1000	+7.843%	181	3,382	-62.727%
2026-07-22	1.0200	1.0400	0.9800	1.0200	+3.030%	17	3,223	-59.804%
2026-07-21	1.0000	1.0000	0.9600	0.9900	-6.604%	429	3,209	-58.586%
2026-07-20	1.1800	1.2000	1.0300	1.0600	-9.402%	189	2,993	-61.321%
2026-07-17	1.3000	1.3000	1.1700	1.1700	0.000%	71	2,896	-64.957%
2026-07-16	1.1700	1.1700	1.1600	1.1700	+7.339%	24	2,841	-64.957%
2026-07-15	1.1500	1.1500	1.0900	1.0900	-6.838%	147	2,861	-62.385%
2026-07-14	1.2700	1.2700	1.1700	1.1700	-22.000%	58	2,924	-64.957%
2026-07-13	1.4400	1.5000	1.3900	1.5000	+15.385%	24	2,904	-72.667%
2026-07-10	1.3200	1.3200	1.2900	1.3000	-9.091%	19	2,896	-68.462%
2026-07-09	1.4200	1.4300	1.3800	1.4300	-10.625%	21	2,888	-71.329%
2026-07-08	1.6700	1.6800	1.6000	1.6000	+17.647%	235	2,982	-74.375%
2026-07-07	1.4700	1.5000	1.3600	1.3600	-2.158%	118	2,964	-69.853%
2026-07-06	1.7000	1.7000	1.3900	1.3900	-18.235%	21	2,883	-70.504%
2026-07-02	1.6400	1.7200	1.6400	1.7000	-10.053%	88	2,855	-75.882%
2026-07-01	2.0500	2.1000	1.8900	1.8900	-9.135%	36	2,855	-78.307%
2026-06-30	2.2400	2.2400	2.0700	2.0800	+10.638%	122	2,834	-80.288%
2026-06-29	2.1200	2.1500	1.8800	1.8800	-13.761%	39	2,813	-78.191%
2026-06-26	2.0100	2.1800	2.0100	2.1800	-5.217%	6	2,814	-81.193%
2026-06-25	1.9900	2.4800	1.9900	2.3000	+6.977%	1,781	2,808	-82.174%
2026-06-24	1.8600	2.2900	1.8600	2.1500	+27.219%	159	1,447	-80.930%
2026-06-23	1.7800	1.7900	1.6900	1.6900	+16.552%	108	1,482	-75.740%
2026-06-22	1.4400	1.4500	1.4100	1.4500	-18.994%	12	1,516	-71.724%
2026-06-18	1.5400	1.8200	1.5400	1.7900	+36.641%	140	1,570	-77.095%
2026-06-16	1.3400	1.3600	1.3000	1.3100	+3.150%	119	1,570	-68.702%
2026-06-15	1.3400	1.3800	1.2600	1.2700	-23.030%	219	1,473	-67.717%
2026-06-12	1.8400	1.8400	1.6500	1.6500	-17.500%	96	1,441	-75.152%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-8.676%	1	1,415	-79.500%
2026-06-10	2.1500	2.1900	2.1500	2.1900	0.000%	75	1,416	-81.279%
2026-06-09	2.3000	2.3000	2.1700	2.1900	+12.308%	24	1,429	-81.279%
2026-06-08	2.0200	2.0200	1.9000	1.9500	-24.419%	208	1,409	-78.974%
2026-06-05	2.2900	2.6800	2.2900	2.5800	+31.633%	57	1,223	-84.109%
2026-06-04	2.0200	2.0300	1.8900	1.9600	+13.953%	93	1,236	-79.082%
2026-06-03	1.6000	1.7200	1.5900	1.7200	+7.500%	29	1,158	-76.163%
2026-06-02	1.3300	1.6100	1.3300	1.6000	+34.454%	35	1,170	-74.375%
2026-06-01	1.1500	1.1900	1.1500	1.1900	+6.250%	8	1,162	-65.546%
2026-05-29	1.1200	1.1200	1.1200	1.1200	0.000%	2	1,154	-63.393%
2026-05-28	1.1500	1.1600	1.0900	1.1200	+3.704%	838	1,178	-63.393%
2026-05-27	1.0500	1.0800	1.0500	1.0800	+3.846%	46	526	-62.037%
2026-05-26	1.0600	1.0600	0.9700	1.0400	+0.971%	20	509	-60.577%
2026-05-21	1.0800	1.1100	1.0200	1.0300	-6.364%	16	502	-60.194%
2026-05-20	1.0800	1.1000	1.0800	1.1000	-7.563%	4	502	-62.727%
2026-05-18	1.1300	1.1900	1.1300	1.1900	+12.264%	16	491	-65.546%
2026-05-15	1.1000	1.1000	1.0600	1.0600	+0.952%	11	491	-61.321%
2026-05-14	1.0500	1.0500	1.0500	1.0500	+1.942%	5	472	-60.952%
2026-05-13	1.0300	1.0300	1.0300	1.0300	-1.905%	1	468	-60.194%
2026-05-12	1.0500	1.0500	1.0500	1.0500	0.000%	1	468	-60.952%
2026-05-11	1.0500	1.0500	1.0500	1.0500	-2.778%	1	468	-60.952%
2026-05-08	1.0700	1.0800	1.0700	1.0800	+1.887%	4	467	-62.037%
2026-05-07	1.0600	1.1100	1.0600	1.0600	-1.852%	275	466	-61.321%
2026-05-06	1.0800	1.0800	1.0700	1.0800	-2.703%	22	219	-62.037%
2026-05-05	1.1100	1.1200	1.1000	1.1100	0.000%	26	199	-63.063%
2026-05-04	1.1800	1.1800	1.1100	1.1100	-10.484%	49	203	-63.063%
2026-05-01	1.2400	1.2400	1.2400	1.2400	-5.344%	35	182	-66.935%
2026-04-30	1.3100	1.3100	1.3100	1.3100	-5.755%	1	182	-68.702%
2026-04-29	1.3700	1.3900	1.3700	1.3900	+1.460%	7	182	-70.504%
2026-04-27	1.3200	1.3700	1.3200	1.3700	+3.008%	33	177	-70.073%
2026-04-24	1.3300	1.3300	1.3300	1.3300	-5.000%	1	152	-69.173%
2026-04-23	1.4000	1.4000	1.4000	1.4000	+7.692%	5	151	-70.714%
2026-04-22	1.3000	1.3000	1.3000	1.3000	-11.565%	1	146	-68.462%
2026-04-21	1.4700	1.4700	1.4700	1.4700	+3.521%	1	146	-72.109%
2026-04-17	1.4200	1.4200	1.4200	1.4200	-16.471%	4	146	-71.127%
2026-04-16	1.7000	1.7000	1.7000	1.7000	0.000%	3	142	-75.882%
2026-04-14	1.7100	1.7100	1.7000	1.7000	-9.091%	2	139	-75.882%
2026-04-10	1.9600	1.9600	1.8700	1.8700	-7.426%	62	137	-78.075%
2026-04-09	2.1500	2.1500	2.0200	2.0200	-2.415%	7	110	-79.703%
2026-04-08	2.1300	2.1300	2.0700	2.0700	-17.857%	34	105	-80.193%
2026-04-07	2.5200	2.5200	2.5200	2.5200	+0.800%	5	76	-83.730%
2026-04-06	2.5000	2.5000	2.5000	2.5000	-14.089%	3	76	-83.600%
2026-04-02	2.9100	2.9100	2.9100	2.9100	+7.778%	5	71	-85.911%
2026-04-01	2.7000	2.7000	2.7000	2.7000	-4.594%	2	71	-84.815%
2026-03-30	2.8300	2.8300	2.8300	2.8300	-9.295%	30	69	-85.512%
2026-03-27	3.1500	3.1500	3.1200	3.1200	+11.828%	11	39	-86.859%
2026-03-26	2.6600	2.7900	2.6600	2.7900	+2.952%	6	28	-85.305%
2026-03-24	2.7100	2.7100	2.7100	2.7100	+4.231%	6	22	-84.871%
2026-03-23	2.6000	2.6000	2.6000	2.6000	0.000%	16	0	-84.231%

.dark-mode .hySTBY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hySTBY{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261120P30IBIT Nov 20 2026 30.00 Put (IBIT261120P00030000)option OPRA

IBIT20261120P30
IBIT Nov 20 2026 30.00 Put (IBIT261120P00030000)
option OPRA