Dark

IBIT20261130P30
IBIT Nov 30 2026 30.00 Put (IBIT261130P00030000)
option OPRA

EOD

Aug 20, 2026

0.4700-26.563%(-0.1700)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4600	0.5100	0.4500	0.4700	-26.563%	217	4,400	0.000%
2026-08-19	0.6300	0.6400	0.6300	0.6400	-25.581%	52	4,243	-26.563%
2026-08-17	0.8600	0.8600	0.8600	0.8600	-9.474%	7	4,209	-45.349%
2026-08-14	0.9500	0.9500	0.9500	0.9500	+5.556%	4	4,205	-50.526%
2026-08-13	0.9000	0.9000	0.9000	0.9000	-1.099%	6	4,205	-47.778%
2026-08-12	0.9200	0.9200	0.9100	0.9100	-9.000%	2,911	4,205	-48.352%
2026-08-11	0.9400	1.0000	0.9400	1.0000	+6.383%	8	2,413	-53.000%
2026-08-10	0.9400	0.9400	0.9400	0.9400	+5.618%	3	2,415	-50.000%
2026-08-07	0.9000	0.9000	0.8900	0.8900	0.000%	7	2,414	-47.191%
2026-08-05	0.9600	0.9600	0.8900	0.8900	-4.301%	5	2,409	-47.191%
2026-08-04	1.0000	1.0000	0.9300	0.9300	-6.061%	962	2,578	-49.462%
2026-08-03	1.0400	1.0400	0.9900	0.9900	-19.512%	30	2,111	-52.525%
2026-07-31	1.2300	1.2300	1.2300	1.2300	+18.269%	1	2,099	-61.789%
2026-07-30	1.0500	1.0600	1.0400	1.0400	-9.565%	7	2,102	-54.808%
2026-07-29	1.1500	1.1500	1.1500	1.1500	+1.770%	1	2,096	-59.130%
2026-07-28	1.1700	1.1700	1.1300	1.1300	+7.619%	2	2,096	-58.407%
2026-07-27	1.0400	1.0800	1.0400	1.0500	-8.696%	360	2,097	-55.238%
2026-07-24	1.1400	1.1500	1.1400	1.1500	-2.542%	6	1,866	-59.130%
2026-07-23	1.1600	1.1900	1.1600	1.1800	+12.381%	112	1,861	-60.169%
2026-07-22	1.1100	1.1100	1.0500	1.0500	0.000%	3	1,870	-55.238%
2026-07-21	1.0500	1.0500	1.0500	1.0500	-9.483%	6	1,875	-55.238%
2026-07-20	1.2500	1.2500	1.1300	1.1600	-13.433%	14	1,874	-59.483%
2026-07-17	1.3700	1.3700	1.3400	1.3400	+12.605%	2	1,865	-64.925%
2026-07-16	1.2200	1.2200	1.1900	1.1900	-0.833%	3	1,866	-60.504%
2026-07-15	1.2400	1.2400	1.1700	1.2000	-4.000%	4	1,866	-60.833%
2026-07-14	1.3500	1.3500	1.2500	1.2500	-19.872%	3	1,864	-62.400%
2026-07-13	1.5600	1.5600	1.5600	1.5600	+9.859%	7	1,863	-69.872%
2026-07-10	1.3500	1.4200	1.3500	1.4200	-16.471%	1,004	1,870	-66.901%
2026-07-08	1.7800	1.7800	1.6900	1.7000	+13.333%	775	2,370	-72.353%
2026-07-07	1.5800	1.5800	1.4500	1.5000	0.000%	1,549	3,870	-68.667%
2026-07-06	1.8600	1.8600	1.5000	1.5000	-16.201%	5	3,893	-68.667%
2026-07-02	1.8200	1.8400	1.7300	1.7900	-11.386%	33	3,909	-73.743%
2026-07-01	1.9600	2.0200	1.9600	2.0200	-7.339%	51	3,909	-76.733%
2026-06-30	2.2800	2.2800	2.1800	2.1800	+12.953%	165	4,035	-78.440%
2026-06-29	2.1500	2.2200	1.9300	1.9300	-11.872%	66	4,029	-75.648%
2026-06-26	2.4500	2.4500	2.1500	2.1900	-8.368%	254	4,060	-78.539%
2026-06-25	2.2300	2.5600	2.2300	2.3900	+5.752%	224	4,075	-80.335%
2026-06-24	1.8800	2.3800	1.8800	2.2600	+28.409%	297	3,939	-79.204%
2026-06-23	1.8600	1.8600	1.7400	1.7600	+10.692%	158	3,927	-73.295%
2026-06-22	1.4900	1.5900	1.4800	1.5900	-13.115%	28	3,926	-70.440%
2026-06-18	1.6500	1.8800	1.6500	1.8300	+12.270%	68	3,959	-74.317%
2026-06-17	1.3900	1.6700	1.3900	1.6300	+17.266%	18	3,959	-71.166%
2026-06-16	1.3900	1.4400	1.3800	1.3900	+2.206%	75	3,959	-66.187%
2026-06-15	1.4500	1.4500	1.3200	1.3600	-23.164%	286	3,934	-65.441%
2026-06-12	1.8600	1.8600	1.7700	1.7700	-8.290%	68	3,865	-73.446%
2026-06-11	2.1000	2.1200	1.9300	1.9300	-14.222%	104	3,881	-75.648%
2026-06-10	2.2400	2.3100	2.1900	2.2500	0.000%	466	3,908	-79.111%
2026-06-09	2.2500	2.3700	2.2400	2.2500	+10.837%	342	3,904	-79.111%
2026-06-08	2.0300	2.0500	1.9600	2.0300	-26.978%	291	3,845	-76.847%
2026-06-05	2.2700	2.8400	2.2700	2.7800	+39.698%	135	3,832	-83.094%
2026-06-04	2.0600	2.0900	1.9900	1.9900	+9.945%	29	3,838	-76.382%
2026-06-03	1.7300	1.8600	1.6600	1.8100	+10.366%	276	3,836	-74.033%
2026-06-02	1.5900	1.6400	1.5500	1.6400	+34.426%	162	3,959	-71.341%
2026-06-01	1.2700	1.2700	1.2200	1.2200	+10.909%	6	3,942	-61.475%
2026-05-29	1.0900	1.1000	1.0700	1.1000	-5.172%	501	3,943	-57.273%
2026-05-28	1.2100	1.2100	1.1600	1.1600	+7.407%	5	4,103	-59.483%
2026-05-26	1.0800	1.0800	1.0800	1.0800	-13.600%	1	4,098	-56.481%
2026-05-18	1.2500	1.2500	1.2500	1.2500	+15.741%	60	4,097	-62.400%
2026-05-14	1.0800	1.0800	1.0800	1.0800	+2.857%	10	4,097	-56.481%
2026-05-11	1.0100	1.0800	1.0100	1.0500	-7.895%	30	4,092	-55.238%
2026-05-08	1.1400	1.1400	1.1400	1.1400	-0.870%	20	4,104	-58.772%
2026-05-06	1.1500	1.1500	1.1500	1.1500	-2.542%	1	4,084	-59.130%
2026-05-05	1.1800	1.1800	1.1800	1.1800	-3.279%	2	4,084	-60.169%
2026-05-04	1.2100	1.2300	1.2100	1.2200	-15.862%	34	4,082	-61.475%
2026-04-29	1.4500	1.4500	1.4500	1.4500	-6.452%	5	4,095	-67.586%
2026-04-20	1.5500	1.5500	1.5500	1.5500	+2.649%	166	4,093	-69.677%
2026-04-17	1.5100	1.5100	1.5100	1.5100	-11.696%	3	3,929	-68.874%
2026-04-16	1.7100	1.7100	1.7100	1.7100	-12.308%	15	3,932	-72.515%
2026-04-10	1.9500	1.9500	1.9500	1.9500	-6.250%	5	3,917	-75.897%
2026-04-09	2.1800	2.1800	2.0700	2.0800	-20.611%	18	3,912	-77.404%
2026-04-07	2.6200	2.6200	2.6200	2.6200	+4.800%	1	3,905	-82.061%
2026-04-06	2.5500	2.5500	2.5000	2.5000	-18.831%	8	3,905	-81.200%
2026-04-02	3.0800	3.0800	3.0800	3.0800	+14.074%	3	3,899	-84.740%
2026-04-01	2.7300	2.7300	2.7000	2.7000	-3.571%	303	3,899	-82.593%
2026-03-31	2.9500	2.9500	2.8000	2.8000	-6.040%	1,028	3,599	-83.214%
2026-03-30	2.9200	2.9800	2.9200	2.9800	-5.397%	22	2,597	-84.228%
2026-03-27	3.1900	3.2000	3.1500	3.1500	+13.309%	38	2,576	-85.079%
2026-03-26	2.7800	2.7800	2.7800	2.7800	+9.020%	10	2,578	-83.094%
2026-03-25	2.5500	2.5500	2.5500	2.5500	-3.774%	1	2,573	-81.569%
2026-03-23	2.5900	2.6500	2.5900	2.6500	-7.018%	2	2,574	-82.264%
2026-03-20	2.8500	2.8500	2.8500	2.8500	+1.786%	1	2,573	-83.509%
2026-03-19	2.8000	2.8000	2.8000	2.8000	+7.280%	4	2,573	-83.214%
2026-03-18	2.5600	2.6100	2.5600	2.6100	+11.064%	25	2,573	-81.992%
2026-03-17	2.4000	2.4000	2.3000	2.3500	-2.893%	539	2,553	-80.000%
2026-03-16	2.4200	2.4200	2.4200	2.4200	-12.635%	9	2,032	-80.579%
2026-03-11	2.7700	2.7700	2.7700	2.7700	+6.130%	2	2,023	-83.032%
2026-03-10	2.7500	2.7500	2.6100	2.6100	-12.121%	2,001	2,023	-81.992%
2026-03-06	3.0500	3.0500	2.9700	2.9700	+22.222%	16	23	-84.175%
2026-03-04	2.4300	2.4300	2.4300	2.4300	0.000%	12	12	-80.658%

.dark-mode .yTWmkk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTWmkk{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261130P30IBIT Nov 30 2026 30.00 Put (IBIT261130P00030000)option OPRA

IBIT20261130P30
IBIT Nov 30 2026 30.00 Put (IBIT261130P00030000)
option OPRA