Dark

IBIT20280121P10
IBIT Jan 21 2028 10.00 Put (IBIT280121P00010000)
option OPRA

EOD

Aug 19, 2026

0.3700-2.632%(-0.0100)700

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3600	0.3700	0.3600	0.3700	-2.632%	700	24,115	0.000%
2026-07-29	0.3800	0.3800	0.3800	0.3800	+5.556%	100	24,265	-2.632%
2026-07-21	0.3600	0.3600	0.3600	0.3600	-10.000%	1	24,165	+2.778%
2026-07-17	0.3800	0.4000	0.3600	0.4000	+5.263%	1,500	24,165	-7.500%
2026-07-16	0.3800	0.4100	0.3600	0.3800	0.000%	2,098	22,665	-2.632%
2026-07-15	0.3800	0.3800	0.3800	0.3800	-9.524%	320	20,567	-2.632%
2026-07-14	0.4200	0.4200	0.4200	0.4200	-16.000%	3	20,307	-11.905%
2026-06-29	0.5000	0.5000	0.5000	0.5000	0.000%	5	20,307	-26.000%
2026-06-24	0.5000	0.5000	0.4900	0.5000	0.000%	2,499	20,307	-26.000%
2026-06-18	0.4600	0.5200	0.4600	0.5000	+11.111%	5,166	12,821	-26.000%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-2.174%	5	12,821	-17.778%
2026-06-15	0.4800	0.4800	0.4600	0.4600	-8.000%	4	12,821	-19.565%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-10.714%	2	12,821	-26.000%
2026-06-10	0.5600	0.5600	0.5600	0.5600	0.000%	1	12,821	-33.929%
2026-06-09	0.5600	0.5600	0.5600	0.5600	+5.660%	2	12,821	-33.929%
2026-06-08	0.5300	0.5300	0.5300	0.5300	-11.667%	1	12,819	-30.189%
2026-06-05	0.5500	0.6300	0.5500	0.6000	+1.695%	13	12,819	-38.333%
2026-06-04	0.6000	0.6000	0.5900	0.5900	+1.724%	18	12,832	-37.288%
2026-06-03	0.5800	0.5800	0.5800	0.5800	+11.538%	2	12,836	-36.207%
2026-05-28	0.5200	0.5200	0.5200	0.5200	+6.122%	8	12,836	-28.846%
2026-05-22	0.5200	0.5300	0.4900	0.4900	-2.000%	9	12,828	-24.490%
2026-05-20	0.5200	0.5200	0.5000	0.5000	-9.091%	16	12,819	-26.000%
2026-05-12	0.5500	0.5500	0.5500	0.5500	0.000%	4	12,803	-32.727%
2026-05-11	0.6000	0.6000	0.5500	0.5500	-3.509%	5	12,803	-32.727%
2026-05-07	0.5900	0.5900	0.5700	0.5700	+7.547%	279	12,800	-35.088%
2026-05-06	0.5800	0.5800	0.5300	0.5300	-3.636%	133	12,524	-30.189%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-6.780%	4	12,644	-32.727%
2026-05-04	0.5900	0.5900	0.5900	0.5900	-4.839%	5	12,644	-37.288%
2026-04-29	0.5900	0.6200	0.5900	0.6200	+5.085%	2	12,639	-40.323%
2026-04-28	0.5900	0.5900	0.5900	0.5900	-7.813%	2	12,638	-37.288%
2026-04-27	0.6400	0.6400	0.6400	0.6400	-9.859%	11	12,636	-42.188%
2026-04-16	0.7100	0.7100	0.7100	0.7100	+1.429%	5	12,625	-47.887%
2026-04-15	0.7000	0.7000	0.7000	0.7000	-10.256%	3	12,625	-47.143%
2026-04-13	0.7100	0.7800	0.7100	0.7800	+5.405%	5	12,622	-52.564%
2026-04-10	0.7400	0.7400	0.7400	0.7400	-5.128%	3	12,618	-50.000%
2026-04-09	0.7800	0.7800	0.7800	0.7800	-10.345%	3	12,618	-52.564%
2026-03-31	0.8600	0.8700	0.8400	0.8700	+3.571%	1,275	12,618	-57.471%
2026-03-30	0.8600	0.8600	0.8400	0.8400	+2.439%	30	11,408	-55.952%
2026-03-16	0.8200	0.8200	0.8200	0.8200	-2.381%	1	11,408	-54.878%
2026-03-11	0.8400	0.8400	0.8400	0.8400	+2.439%	1	11,409	-55.952%
2026-03-10	0.8200	0.8200	0.8200	0.8200	-4.651%	1	11,410	-54.878%
2026-03-06	0.8600	0.8600	0.8600	0.8600	+6.173%	2	11,409	-56.977%
2026-03-05	0.8100	0.8100	0.8100	0.8100	-2.410%	2	11,409	-54.321%
2026-03-04	0.8300	0.8300	0.8300	0.8300	-7.778%	2	11,411	-55.422%
2026-02-27	0.9000	0.9000	0.9000	0.9000	0.000%	734	11,413	-58.889%
2026-02-26	0.8700	0.9000	0.8700	0.9000	0.000%	3,225	10,732	-58.889%
2026-02-24	0.9800	0.9800	0.9000	0.9000	+5.882%	153	7,791	-58.889%
2026-02-17	0.8500	0.8500	0.8500	0.8500	-6.593%	1	7,671	-56.471%
2026-02-12	0.9100	0.9100	0.9100	0.9100	-2.151%	5	7,672	-59.341%
2026-02-10	0.9300	0.9300	0.9300	0.9300	+8.140%	6	7,677	-60.215%
2026-02-06	0.8600	0.8600	0.8600	0.8600	-13.131%	40	7,671	-56.977%
2026-02-05	0.9100	0.9900	0.9100	0.9900	+23.750%	2	7,631	-62.626%
2026-02-04	0.8000	0.8000	0.8000	0.8000	+29.032%	111	7,630	-53.750%
2026-01-29	0.6200	0.6200	0.6200	0.6200	-1.587%	3	7,586	-40.323%
2026-01-23	0.6300	0.6300	0.6300	0.6300	0.000%	10	7,586	-41.270%
2026-01-20	0.6300	0.6300	0.6300	0.6300	-3.077%	2	7,576	-41.270%
2026-01-08	0.6500	0.6500	0.6500	0.6500	-5.797%	1	7,574	-43.077%
2026-01-02	0.6900	0.6900	0.6900	0.6900	-4.167%	10	7,574	-46.377%
2025-12-29	0.7200	0.7200	0.7200	0.7200	-1.370%	1	7,574	-48.611%
2025-12-26	0.7300	0.7300	0.7300	0.7300	+2.817%	66	7,574	-49.315%
2025-12-24	0.7100	0.7100	0.7100	0.7100	+5.970%	3	7,508	-47.887%
2025-12-23	0.6700	0.6700	0.6700	0.6700	0.000%	3,857	7,508	-44.776%
2025-12-22	0.6500	0.6700	0.5900	0.6700	+3.077%	2,807	3,651	-44.776%
2025-12-19	0.6500	0.6500	0.6500	0.6500	-1.515%	1	848	-43.077%
2025-12-18	0.6700	0.6700	0.6600	0.6600	-2.941%	2	849	-43.939%
2025-12-15	0.6800	0.6800	0.6800	0.6800	+1.493%	337	847	-45.588%
2025-12-12	0.6700	0.6700	0.6700	0.6700	-10.667%	3	810	-44.776%
2025-12-11	0.7500	0.7500	0.7500	0.7500	+17.188%	1	807	-50.667%
2025-12-08	0.6400	0.6400	0.6400	0.6400	-9.859%	1	807	-42.188%
2025-12-05	0.7100	0.7100	0.7100	0.7100	+7.576%	2	807	-47.887%
2025-12-03	0.6600	0.6600	0.6600	0.6600	-12.000%	2	805	-43.939%
2025-12-01	0.7200	0.7600	0.7200	0.7500	+5.634%	4	807	-50.667%
2025-11-26	0.6800	0.7100	0.6700	0.7100	+1.429%	5	806	-47.887%
2025-11-25	0.7000	0.7000	0.7000	0.7000	-1.408%	1	806	-47.143%
2025-11-21	0.7100	0.7100	0.7100	0.7100	-4.054%	4	807	-47.887%
2025-11-20	0.7200	0.7500	0.7000	0.7400	+12.121%	27	804	-50.000%
2025-11-19	0.7100	0.7300	0.6600	0.6600	-4.348%	377	816	-43.939%
2025-11-18	0.6000	0.6900	0.6000	0.6900	+7.812%	27	591	-46.377%
2025-11-17	0.6800	0.7000	0.6400	0.6400	-3.030%	243	593	-42.188%
2025-11-14	0.5900	0.6700	0.5100	0.6600	+3.125%	110	455	-43.939%
2025-11-13	0.5700	0.6700	0.5700	0.6400	+1.587%	349	418	-42.188%
2025-11-12	0.6200	0.6600	0.5800	0.6300	+3.279%	15	260	-41.270%
2025-11-11	0.6400	0.6400	0.6100	0.6100	-1.613%	90	254	-39.344%
2025-11-05	0.6400	0.6400	0.5800	0.6200	+5.085%	301	194	-40.323%
2025-11-04	0.5900	0.5900	0.5900	0.5900	+1.724%	20	43	-37.288%
2025-11-03	0.5900	0.5900	0.5800	0.5800	+3.571%	6	29	-36.207%
2025-10-31	0.5700	0.5700	0.5600	0.5600	-5.085%	6	29	-33.929%
2025-10-29	0.6000	0.6000	0.4600	0.5900	-4.839%	16	26	-37.288%
2025-10-27	0.6200	0.6200	0.6200	0.6200	-1.587%	1	17	-40.323%
2025-10-21	0.6300	0.6300	0.6300	0.6300	+1.613%	2	17	-41.270%
2025-10-20	0.6700	0.6700	0.6000	0.6200	+16.981%	8	15	-40.323%
2025-10-10	0.5300	0.5300	0.5300	0.5300	-8.621%	3	15	-30.189%
2025-10-08	0.5500	0.5800	0.5500	0.5800	+18.367%	6	15	-36.207%
2025-10-06	0.5100	0.5200	0.4900	0.4900	-2.000%	6	15	-24.490%
2025-10-01	0.5000	0.5000	0.5000	0.5000	+8.696%	6	9	-26.000%
2025-09-30	0.4600	0.4600	0.4600	0.4600	0.000%	3	3	-19.565%

.dark-mode .lY58ZF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lY58ZF{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121P10IBIT Jan 21 2028 10.00 Put (IBIT280121P00010000)option OPRA

IBIT20280121P10
IBIT Jan 21 2028 10.00 Put (IBIT280121P00010000)
option OPRA