Dark

IBIT20261130P40
IBIT Nov 30 2026 40.00 Put (IBIT261130P00040000)
option OPRA

EOD

Aug 20, 2026

2.87-25.065%(-0.96)465

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.0000	3.1500	2.8300	2.8700	-25.065%	465	1,792	0.000%
2026-08-19	4.6500	4.6500	3.7500	3.8300	-21.837%	300	1,821	-25.065%
2026-08-17	5.0500	5.0500	4.9000	4.9000	-6.310%	62	1,661	-41.429%
2026-08-12	5.1500	5.2300	5.1500	5.2300	+3.564%	9	1,633	-45.124%
2026-08-11	5.0500	5.0500	5.0500	5.0500	+2.642%	1	1,632	-43.168%
2026-08-10	4.9100	4.9200	4.9100	4.9200	+1.443%	20	1,632	-41.667%
2026-08-06	5.0500	5.0500	4.8500	4.8500	-1.020%	11	1,652	-40.825%
2026-08-05	5.0000	5.0000	4.9000	4.9000	-4.854%	21	1,663	-41.429%
2026-08-04	5.2300	5.2300	5.1500	5.1500	-0.962%	7	1,642	-44.272%
2026-08-03	5.4200	5.4200	5.2000	5.2000	+4.000%	2	1,637	-44.808%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-5.660%	7	1,636	-42.600%
2026-07-24	5.3500	5.3500	5.3000	5.3000	+8.163%	4	1,629	-45.849%
2026-07-22	4.9000	4.9000	4.9000	4.9000	+5.150%	2	1,632	-41.429%
2026-07-21	4.6600	4.6600	4.6600	4.6600	-7.723%	13	1,634	-38.412%
2026-07-20	4.9000	5.0500	4.9000	5.0500	-11.404%	7	1,633	-43.168%
2026-07-17	5.7000	5.7000	5.7000	5.7000	+8.987%	1	1,630	-49.649%
2026-07-16	5.2800	5.3400	5.2300	5.2300	+0.965%	49	1,631	-45.124%
2026-07-15	5.1300	5.1800	5.0100	5.1800	-3.717%	69	1,626	-44.595%
2026-07-14	5.6200	5.6200	5.3500	5.3800	-4.779%	6	1,626	-46.654%
2026-07-10	5.6500	5.6500	5.6500	5.6500	-1.739%	19	1,626	-49.204%
2026-07-07	5.7500	5.7500	5.7500	5.7500	-8.585%	1	1,730	-50.087%
2026-07-06	6.6700	6.7000	6.2400	6.2900	-6.119%	314	1,730	-54.372%
2026-07-02	6.5500	6.7000	6.5500	6.7000	-7.586%	15	1,446	-57.164%
2026-07-01	7.2100	7.2500	7.2100	7.2500	-7.051%	110	1,446	-60.414%
2026-06-30	7.8000	7.8000	7.8000	7.8000	+9.859%	1	1,527	-63.205%
2026-06-29	7.1500	7.1500	7.1000	7.1000	-3.794%	2	1,526	-59.577%
2026-06-26	7.8600	7.8600	7.3500	7.3800	-4.404%	23	1,528	-61.111%
2026-06-25	7.8000	7.8000	7.7000	7.7200	+0.260%	10	1,527	-62.824%
2026-06-24	7.7000	7.7000	7.7000	7.7000	+20.690%	5	1,532	-62.727%
2026-06-23	6.3800	6.3800	6.3800	6.3800	+12.920%	1	1,537	-55.016%
2026-06-22	5.4500	5.7400	5.4400	5.6500	-12.539%	38	1,537	-49.204%
2026-06-18	6.4400	6.4600	6.4400	6.4600	+21.887%	9	1,542	-55.573%
2026-06-17	5.5200	5.5200	5.2600	5.3000	-0.935%	42	1,542	-45.849%
2026-06-16	5.4200	5.4500	5.2900	5.3500	+4.288%	68	1,542	-46.355%
2026-06-15	5.2500	5.2700	5.0900	5.1300	-16.585%	53	1,545	-44.055%
2026-06-12	6.3300	6.3300	6.0100	6.1500	-2.536%	35	1,545	-53.333%
2026-06-11	6.8000	6.8900	6.3100	6.3100	-9.599%	54	1,545	-54.517%
2026-06-10	6.9800	6.9800	6.9800	6.9800	-1.690%	1	1,548	-58.883%
2026-06-09	7.2500	7.3000	7.1000	7.1000	+8.067%	125	1,549	-59.577%
2026-06-08	6.5500	6.5700	6.4400	6.5700	-16.306%	220	1,585	-56.317%
2026-06-05	7.2000	8.1000	7.2000	7.8500	+17.164%	485	1,735	-63.439%
2026-06-04	6.4100	6.7000	6.3300	6.7000	+12.605%	311	1,980	-57.164%
2026-06-03	5.5500	5.9800	5.5500	5.9500	+9.174%	81	2,267	-51.765%
2026-06-02	4.9000	5.4500	4.9000	5.4500	+26.744%	98	2,323	-47.339%
2026-06-01	4.2500	4.4500	4.2000	4.3000	+11.688%	80	2,373	-33.256%
2026-05-29	4.0300	4.0300	3.8500	3.8500	-1.028%	337	2,334	-25.455%
2026-05-28	4.0500	4.0500	3.8900	3.8900	+5.995%	22	2,050	-26.221%
2026-05-27	3.7000	3.7000	3.6500	3.6700	+5.158%	503	2,041	-21.798%
2026-05-26	3.6000	3.6000	3.2000	3.4900	-3.056%	48	2,542	-17.765%
2026-05-22	3.5000	3.6000	3.5000	3.6000	+4.956%	81	2,494	-20.278%
2026-05-21	3.4300	3.4300	3.4300	3.4300	-1.153%	13	2,419	-16.327%
2026-05-20	3.4700	3.4700	3.4700	3.4700	-6.216%	30	2,419	-17.291%
2026-05-19	3.7000	3.7200	3.7000	3.7000	0.000%	119	2,342	-22.432%
2026-05-18	3.7000	3.7000	3.7000	3.7000	+10.119%	2	2,342	-22.432%
2026-05-15	3.4300	3.4300	3.3600	3.3600	+8.387%	16	2,342	-14.583%
2026-05-14	3.1000	3.1000	3.1000	3.1000	-8.012%	1	2,334	-7.419%
2026-05-13	3.2800	3.4100	3.2800	3.3700	+4.658%	72	2,277	-14.837%
2026-05-12	3.2200	3.3300	3.2200	3.2200	+0.625%	37	2,277	-10.870%
2026-05-11	3.2800	3.2800	3.1900	3.2000	-4.478%	206	2,277	-10.313%
2026-05-08	3.3500	3.3500	3.3500	3.3500	-1.471%	63	2,046	-14.328%
2026-05-07	3.3700	3.4000	3.3700	3.4000	+3.030%	64	1,983	-15.588%
2026-05-06	3.2900	3.3000	3.2900	3.3000	-1.493%	7	1,924	-13.030%
2026-05-05	3.3000	3.3500	3.3000	3.3500	-2.899%	29	1,917	-14.328%
2026-05-04	3.5100	3.5100	3.4500	3.4500	-5.995%	8	1,890	-16.812%
2026-05-01	3.7500	3.7500	3.6700	3.6700	-9.383%	37	1,860	-21.798%
2026-04-30	4.0500	4.0500	4.0500	4.0500	-2.410%	1	1,860	-29.136%
2026-04-29	4.0500	4.1500	4.0100	4.1500	0.000%	15	1,859	-30.843%
2026-04-27	4.1500	4.1500	4.1500	4.1500	+4.271%	4	1,862	-30.843%
2026-04-24	4.0500	4.0500	3.9800	3.9800	-1.241%	31	1,858	-27.889%
2026-04-23	4.1000	4.1000	4.0300	4.0300	+5.774%	21	1,827	-28.784%
2026-04-22	4.0000	4.0000	3.8100	3.8100	-13.409%	66	1,806	-24.672%
2026-04-21	4.5000	4.5000	4.4000	4.4000	-1.124%	40	1,829	-34.773%
2026-04-20	4.4300	4.4600	4.4300	4.4500	+6.459%	76	1,829	-35.506%
2026-04-17	4.4000	4.4000	4.1200	4.1800	-14.694%	85	1,905	-31.340%
2026-04-14	4.9000	4.9000	4.9000	4.9000	-6.667%	1	1,871	-41.429%
2026-04-10	5.3000	5.3000	5.2500	5.2500	-3.670%	24	1,870	-45.333%
2026-04-09	5.7000	5.7000	5.4300	5.4500	-4.887%	101	1,846	-47.339%
2026-04-08	5.8000	5.8000	5.7300	5.7300	-22.984%	81	1,819	-49.913%
2026-04-02	7.4400	7.4400	7.4400	7.4400	+6.438%	5	1,734	-61.425%
2026-03-31	6.9900	6.9900	6.9900	6.9900	-1.826%	1	1,734	-58.941%
2026-03-30	7.1200	7.1200	7.1200	7.1200	-7.292%	3	1,733	-59.691%
2026-03-27	7.6800	7.6800	7.6800	7.6800	+10.504%	2	1,733	-62.630%
2026-03-26	6.9500	6.9500	6.9500	6.9500	+2.963%	170	1,735	-58.705%
2026-03-24	6.6500	6.7500	6.6500	6.7500	+5.469%	60	1,565	-57.481%
2026-03-23	6.6000	6.6000	6.3500	6.4000	-5.185%	62	1,567	-55.156%
2026-03-20	6.7000	6.7500	6.7000	6.7500	+0.446%	130	1,471	-57.481%
2026-03-19	6.7200	6.7200	6.7200	6.7200	+6.667%	2	1,341	-57.292%
2026-03-18	6.4000	6.4000	6.3000	6.3000	+11.307%	14	1,341	-54.444%
2026-03-17	5.9000	5.9000	5.6600	5.6600	-3.248%	4	1,337	-49.293%
2026-03-16	5.8500	6.0000	5.8300	5.8500	-5.186%	54	1,333	-50.940%
2026-03-13	6.0000	6.2900	6.0000	6.1700	-9.265%	11	1,284	-53.485%
2026-03-11	6.8000	6.8000	6.8000	6.8000	+3.817%	2	1,387	-57.794%
2026-03-10	6.7000	6.8500	6.5500	6.5500	-5.755%	6	1,385	-56.183%
2026-03-09	7.1500	7.2500	6.9500	6.9500	-5.699%	652	1,384	-58.705%
2026-03-06	7.2200	7.3800	7.0500	7.3700	+14.264%	750	1,059	-61.058%
2026-03-05	6.2800	6.5500	6.2300	6.4500	+5.392%	1,523	1,356	-55.504%
2026-03-04	6.1500	6.1500	5.9700	6.1200	-19.261%	17	19	-53.105%
2026-03-03	7.5800	7.5800	7.5800	7.5800	0.000%	2	2	-62.137%

.dark-mode .QnLHt3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QnLHt3{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261130P40IBIT Nov 30 2026 40.00 Put (IBIT261130P00040000)option OPRA

IBIT20261130P40
IBIT Nov 30 2026 40.00 Put (IBIT261130P00040000)
option OPRA