Dark

IBIT20261130P25
IBIT Nov 30 2026 25.00 Put (IBIT261130P00025000)
option OPRA

EOD

Aug 20, 2026

0.2100-25.000%(-0.0700)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2500	0.2500	0.2100	0.2100	-25.000%	66	1,001	0.000%
2026-08-19	0.3000	0.3000	0.2800	0.2800	-15.152%	21	971	-25.000%
2026-08-17	0.3400	0.3400	0.3100	0.3300	-2.941%	10	987	-36.364%
2026-08-14	0.3400	0.3400	0.3400	0.3400	0.000%	39	987	-38.235%
2026-08-13	0.3400	0.3500	0.3400	0.3400	-2.857%	25	973	-38.235%
2026-08-12	0.3300	0.3800	0.3300	0.3500	-10.256%	6	971	-40.000%
2026-08-11	0.3700	0.3900	0.3700	0.3900	+11.429%	24	968	-46.154%
2026-08-10	0.3500	0.3500	0.3400	0.3500	-5.405%	20	945	-40.000%
2026-08-07	0.3700	0.3700	0.3700	0.3700	-2.632%	17	939	-43.243%
2026-08-06	0.3800	0.3800	0.3800	0.3800	+2.703%	13	923	-44.737%
2026-08-05	0.3700	0.3700	0.3700	0.3700	-11.905%	2	912	-43.243%
2026-08-04	0.4200	0.4200	0.4200	0.4200	-2.326%	3	912	-50.000%
2026-08-03	0.4400	0.4400	0.4300	0.4300	-10.417%	12	912	-51.163%
2026-07-31	0.5300	0.5300	0.4800	0.4800	+2.128%	20	912	-56.250%
2026-07-30	0.5000	0.5000	0.4700	0.4700	-4.082%	2	904	-55.319%
2026-07-29	0.4900	0.4900	0.4900	0.4900	-3.922%	1	904	-57.143%
2026-07-28	0.5100	0.5100	0.5100	0.5100	-1.923%	1	904	-58.824%
2026-07-23	0.5200	0.5200	0.5000	0.5200	+6.122%	10	904	-59.615%
2026-07-22	0.5000	0.5000	0.4900	0.4900	+4.255%	2	901	-57.143%
2026-07-21	0.4700	0.4700	0.4700	0.4700	-9.615%	100	900	-55.319%
2026-07-20	0.5200	0.5200	0.5200	0.5200	-3.704%	8	900	-59.615%
2026-07-17	0.6100	0.6100	0.5400	0.5400	-1.818%	33	900	-61.111%
2026-07-16	0.5500	0.5500	0.5500	0.5500	+5.769%	20	900	-61.818%
2026-07-15	0.5200	0.5200	0.5200	0.5200	-7.143%	3	881	-59.615%
2026-07-14	0.5600	0.5700	0.5600	0.5600	-18.841%	16	881	-62.500%
2026-07-13	0.6700	0.6900	0.6700	0.6900	+7.812%	6	887	-69.565%
2026-07-10	0.6400	0.6400	0.6400	0.6400	-4.478%	3	882	-67.188%
2026-07-09	0.6700	0.6700	0.6700	0.6700	-14.103%	8	882	-68.657%
2026-07-08	0.7800	0.7800	0.7800	0.7800	+11.429%	2	879	-73.077%
2026-07-07	0.6800	0.7000	0.6800	0.7000	+2.941%	4	879	-70.000%
2026-07-06	0.7500	0.7500	0.6800	0.6800	-15.000%	19	878	-69.118%
2026-07-02	0.7600	0.8000	0.7600	0.8000	-9.091%	58	874	-73.750%
2026-07-01	0.8800	0.8800	0.8800	0.8800	-11.111%	6	874	-76.136%
2026-06-30	1.0200	1.0300	0.9800	0.9900	-4.808%	56	967	-78.788%
2026-06-26	1.0500	1.0600	1.0100	1.0400	-6.306%	170	965	-79.808%
2026-06-25	1.0500	1.2000	1.0500	1.1100	+1.835%	111	917	-81.081%
2026-06-24	0.9400	1.0900	0.9400	1.0900	+28.235%	20	845	-80.734%
2026-06-23	0.8200	0.8600	0.8100	0.8500	+18.056%	17	846	-75.294%
2026-06-22	0.7700	0.7700	0.7200	0.7200	-10.000%	34	844	-70.833%
2026-06-18	0.8000	0.8000	0.8000	0.8000	+21.212%	8	673	-73.750%
2026-06-17	0.6400	0.6600	0.6400	0.6600	-1.493%	138	673	-68.182%
2026-06-15	0.6200	0.6800	0.6000	0.6700	-21.176%	44	673	-68.657%
2026-06-12	0.8400	0.8500	0.8400	0.8500	-6.593%	6	676	-75.294%
2026-06-11	1.0400	1.0600	0.9100	0.9100	-18.750%	29	676	-76.923%
2026-06-10	1.0800	1.1400	1.0800	1.1200	0.000%	67	676	-81.250%
2026-06-09	1.1000	1.1300	1.1000	1.1200	+15.464%	62	676	-81.250%
2026-06-08	0.9500	0.9700	0.9500	0.9700	-25.385%	4	625	-78.351%
2026-06-05	1.2700	1.3100	1.2500	1.3000	+30.000%	39	626	-83.846%
2026-06-04	0.9500	1.0300	0.9500	1.0000	+9.890%	360	732	-79.000%
2026-06-03	0.8400	0.9300	0.8300	0.9100	+10.976%	47	496	-76.923%
2026-06-02	0.7800	0.8400	0.7800	0.8200	+26.154%	93	493	-74.390%
2026-06-01	0.6300	0.6800	0.6300	0.6500	0.000%	11	483	-67.692%
2026-05-28	0.6400	0.6500	0.6400	0.6500	+1.563%	31	483	-67.692%
2026-05-27	0.6300	0.6400	0.6300	0.6400	+3.226%	101	483	-67.188%
2026-05-26	0.5900	0.6200	0.5900	0.6200	0.000%	6	491	-66.129%
2026-05-21	0.6200	0.6200	0.6200	0.6200	-8.824%	1	491	-66.129%
2026-05-19	0.6800	0.6800	0.6800	0.6800	+13.333%	1	491	-69.118%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-9.091%	20	491	-65.000%
2026-05-12	0.6600	0.6600	0.6600	0.6600	+3.125%	1	481	-68.182%
2026-05-11	0.7000	0.7000	0.6400	0.6400	-22.892%	20	481	-67.188%
2026-04-28	0.8200	0.8300	0.8200	0.8300	+1.220%	20	482	-74.699%
2026-04-27	0.8200	0.8200	0.8200	0.8200	0.000%	10	463	-74.390%
2026-04-24	0.8200	0.8200	0.8200	0.8200	+2.500%	2	453	-74.390%
2026-04-22	0.8000	0.8000	0.8000	0.8000	-13.043%	142	453	-73.750%
2026-04-21	0.9200	0.9200	0.9200	0.9200	-5.155%	1	340	-77.174%
2026-04-16	0.9700	0.9700	0.9700	0.9700	-3.000%	50	340	-78.351%
2026-04-14	0.9900	1.0000	0.9900	1.0000	-10.714%	2	291	-79.000%
2026-04-10	1.1200	1.1200	1.1200	1.1200	-2.609%	2	291	-81.250%
2026-04-09	1.2400	1.2400	1.1500	1.1500	-9.449%	4	289	-81.739%
2026-04-08	1.2700	1.2700	1.2700	1.2700	-20.625%	19	291	-83.465%
2026-04-01	1.5700	1.6000	1.5700	1.6000	-5.325%	2	303	-86.875%
2026-03-31	1.6900	1.6900	1.6900	1.6900	-2.312%	1	300	-87.574%
2026-03-30	1.6900	1.7800	1.6900	1.7300	-6.989%	23	299	-87.861%
2026-03-27	1.6900	1.8600	1.6900	1.8600	+15.528%	19	278	-88.710%
2026-03-26	1.6000	1.6100	1.6000	1.6100	+5.921%	180	269	-86.957%
2026-03-25	1.5200	1.5200	1.5200	1.5200	-6.173%	1	69	-86.184%
2026-03-24	1.6200	1.6200	1.6200	1.6200	+5.195%	1	69	-87.037%
2026-03-23	1.5400	1.5400	1.5400	1.5400	0.000%	1	68	-86.364%
2026-03-18	1.5000	1.5400	1.5000	1.5400	+16.667%	8	84	-86.364%
2026-03-17	1.4100	1.4100	1.3200	1.3200	-5.036%	9	76	-84.091%
2026-03-16	1.3800	1.4000	1.3800	1.3900	-12.579%	4	67	-84.892%
2026-03-13	1.4500	1.5900	1.4500	1.5900	+1.923%	24	63	-86.792%
2026-03-11	1.5900	1.5900	1.5600	1.5600	+0.645%	2	40	-86.538%
2026-03-10	1.5300	1.5500	1.5300	1.5500	+7.639%	7	40	-86.452%
2026-03-04	1.4300	1.4400	1.4300	1.4400	-13.772%	31	35	-85.417%
2026-03-03	1.7300	1.7300	1.6700	1.6700	0.000%	4	4	-87.425%

.dark-mode .j2pl9G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j2pl9G{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261130P25IBIT Nov 30 2026 25.00 Put (IBIT261130P00025000)option OPRA

IBIT20261130P25
IBIT Nov 30 2026 25.00 Put (IBIT261130P00025000)
option OPRA