Dark

IBIT20280121P20
IBIT Jan 21 2028 20.00 Put (IBIT280121P00020000)
option OPRA

EOD

Jun 30, 2026

2.05-1.442%(-0.03)3,805

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.0800	2.0900	2.0400	2.0500	-1.442%	3,805	16,238	0.000%
2026-06-29	2.0800	2.0800	2.0800	2.0800	-4.147%	10	13,517	-1.442%
2026-06-25	2.0000	2.1700	2.0000	2.1700	+1.402%	496	13,507	-5.530%
2026-06-24	2.0200	2.1400	2.0200	2.1400	+8.629%	210	13,690	-4.206%
2026-06-23	1.9700	1.9800	1.9700	1.9700	+5.348%	111	13,490	+4.061%
2026-06-22	1.8700	1.8700	1.8700	1.8700	+1.630%	1	13,390	+9.626%
2026-06-18	1.8400	1.8400	1.8400	1.8400	-0.541%	1	13,389	+11.413%
2026-06-17	1.7900	1.8500	1.7900	1.8500	+3.352%	5	13,389	+10.811%
2026-06-16	1.7900	1.7900	1.7900	1.7900	-0.556%	1	13,389	+14.525%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-13.043%	5	13,388	+13.889%
2026-06-11	2.1600	2.1600	2.0700	2.0700	-8.000%	10	13,387	-0.966%
2026-06-10	2.2300	2.2500	2.2300	2.2500	+0.446%	7	13,382	-8.889%
2026-06-09	2.2500	2.2500	2.2400	2.2400	+1.357%	2	13,384	-8.482%
2026-06-08	2.1700	2.2100	2.0900	2.2100	-9.053%	59	13,385	-7.240%
2026-06-05	2.2800	2.4300	2.2600	2.4300	+15.166%	88	13,437	-15.638%
2026-06-04	2.1300	2.1500	2.0400	2.1100	+1.442%	89	13,402	-2.844%
2026-06-03	1.8200	2.0800	1.8200	2.0800	+10.638%	41	13,449	-1.442%
2026-06-02	1.8100	1.8900	1.8100	1.8800	+8.046%	65	13,449	+9.043%
2026-06-01	1.7300	1.7400	1.7300	1.7400	+4.819%	12	13,455	+17.816%
2026-05-29	1.6200	1.6600	1.6200	1.6600	+3.750%	4	13,455	+23.494%
2026-05-28	1.6800	1.7100	1.5900	1.6000	-4.762%	61	13,456	+28.125%
2026-05-26	1.6800	1.6800	1.6800	1.6800	-0.592%	1	13,478	+22.024%
2026-05-22	1.6900	1.6900	1.6900	1.6900	-6.111%	53	13,477	+21.302%
2026-05-18	1.8000	1.8000	1.8000	1.8000	+4.651%	1	13,475	+13.889%
2026-05-15	1.7200	1.7200	1.7200	1.7200	0.000%	1	13,475	+19.186%
2026-05-14	1.7200	1.7200	1.7200	1.7200	-0.578%	1	13,473	+19.186%
2026-05-13	1.7800	1.7800	1.7000	1.7300	-0.575%	11,024	10,639	+18.497%
2026-05-12	1.7400	1.7400	1.7400	1.7400	-1.695%	2	10,639	+17.816%
2026-05-11	1.7700	1.7700	1.7700	1.7700	-1.117%	2	10,639	+15.819%
2026-05-06	1.7900	1.7900	1.7900	1.7900	-2.717%	120	10,639	+14.525%
2026-05-05	1.8400	1.8400	1.8400	1.8400	-0.541%	1	10,639	+11.413%
2026-05-04	1.8500	1.8500	1.8500	1.8500	-13.953%	5	10,638	+10.811%
2026-04-21	2.1500	2.1500	2.1500	2.1500	-2.273%	1	10,642	-4.651%
2026-04-17	2.2000	2.2000	2.2000	2.2000	+7.317%	1	10,642	-6.818%
2026-04-15	2.1200	2.1500	2.0500	2.0500	-5.093%	7	10,642	0.000%
2026-04-14	2.2000	2.2000	2.1600	2.1600	-7.296%	103	10,745	-5.093%
2026-04-10	2.3000	2.3500	2.3000	2.3300	-6.048%	104	10,746	-12.017%
2026-04-09	2.4800	2.4800	2.4800	2.4800	+2.058%	3	10,748	-17.339%
2026-04-08	2.4300	2.4300	2.4300	2.4300	-5.814%	1	10,745	-15.638%
2026-04-07	2.6700	2.6800	2.5800	2.5800	-1.149%	3,786	14,904	-20.543%
2026-04-06	2.6100	2.6400	2.6100	2.6100	-7.117%	231	12,574	-21.456%
2026-04-02	2.8300	2.8300	2.7900	2.8100	+0.357%	13	12,497	-27.046%
2026-03-30	2.7500	2.8000	2.7500	2.8000	+2.564%	101	12,497	-26.786%
2026-03-26	2.7100	2.7300	2.7100	2.7300	+2.632%	4	12,597	-24.908%
2026-03-24	2.6600	2.6600	2.6600	2.6600	-1.481%	10	12,597	-22.932%
2026-03-20	2.7000	2.7000	2.7000	2.7000	-2.527%	10	12,597	-24.074%
2026-03-19	2.7700	2.7700	2.7700	2.7700	+9.486%	1	12,597	-25.993%
2026-03-17	2.5800	2.5800	2.5300	2.5300	-0.394%	15	12,596	-18.972%
2026-03-16	2.5600	2.6000	2.5400	2.5400	-4.511%	117	12,603	-19.291%
2026-03-13	2.6700	2.6700	2.6500	2.6600	-3.971%	10	12,508	-22.932%
2026-03-11	2.7700	2.7700	2.7700	2.7700	+0.727%	1	12,498	-25.993%
2026-03-10	2.6900	2.7500	2.6900	2.7500	0.000%	54	12,497	-25.455%
2026-03-09	2.8000	2.8000	2.7500	2.7500	+2.230%	51	12,543	-25.455%
2026-03-04	2.6200	2.6900	2.6200	2.6900	-4.610%	11	12,601	-23.792%
2026-03-03	2.8000	2.8200	2.8000	2.8200	-3.425%	567	12,594	-27.305%
2026-02-27	2.9200	2.9200	2.9200	2.9200	+3.180%	8	12,522	-29.795%
2026-02-26	2.8300	2.8300	2.8300	2.8300	+3.663%	10	12,520	-27.562%
2026-02-25	2.8100	2.8100	2.7100	2.7300	-10.197%	12	12,510	-24.908%
2026-02-24	3.0800	3.0800	3.0400	3.0400	0.000%	3,226	12,510	-32.566%
2026-02-23	2.9300	3.0500	2.9300	3.0400	+7.420%	17	15,592	-32.566%
2026-02-20	2.8300	2.8300	2.8300	2.8300	-2.414%	1	15,592	-27.562%
2026-02-18	2.9000	2.9000	2.9000	2.9000	0.000%	1	15,592	-29.310%
2026-02-17	2.9000	2.9000	2.9000	2.9000	-6.149%	1	15,593	-29.310%
2026-02-12	3.0400	3.0900	3.0400	3.0900	+1.311%	2	15,592	-33.657%
2026-02-11	3.0500	3.0500	3.0500	3.0500	+7.774%	3	15,591	-32.787%
2026-02-09	2.8300	2.8300	2.8300	2.8300	-0.702%	1	15,591	-27.562%
2026-02-06	2.9500	3.0000	2.8500	2.8500	-16.176%	20	15,591	-28.070%
2026-02-05	2.6900	3.4100	2.6900	3.4000	+35.458%	223	15,585	-39.706%
2026-02-04	2.5100	2.5100	2.5100	2.5100	-1.181%	20	15,467	-18.327%
2026-02-03	2.5000	2.5400	2.5000	2.5400	+9.013%	56	15,467	-19.291%
2026-02-02	2.2600	2.3300	2.2600	2.3300	+15.347%	12	15,467	-12.017%
2026-01-30	2.0200	2.0200	2.0200	2.0200	-2.885%	1	15,465	+1.485%
2026-01-29	1.8700	2.1000	1.8700	2.0800	+6.667%	13	15,464	-1.442%
2026-01-28	1.9500	1.9500	1.9500	1.9500	+2.632%	10	15,463	+5.128%
2026-01-27	1.8100	1.9100	1.8100	1.9000	-1.554%	7	15,453	+7.895%
2026-01-26	1.9300	1.9300	1.9300	1.9300	+10.286%	1	15,460	+6.218%
2026-01-16	1.7500	1.7500	1.7500	1.7500	+1.744%	1	15,460	+17.143%
2026-01-15	1.7200	1.7200	1.7200	1.7200	-5.495%	5	15,460	+19.186%
2026-01-13	1.7500	1.8200	1.7500	1.8200	-4.712%	8,003	15,457	+12.637%
2026-01-07	1.9300	1.9400	1.9100	1.9100	+4.372%	9	7,506	+7.330%
2026-01-06	1.8300	1.8300	1.8300	1.8300	0.000%	20	7,500	+12.022%
2026-01-05	1.8200	1.8300	1.7700	1.8300	-7.107%	4	7,520	+12.022%
2025-12-30	2.0200	2.0200	1.9700	1.9700	-4.831%	9	7,520	+4.061%
2025-12-29	2.0700	2.0700	2.0700	2.0700	-0.957%	2	7,525	-0.966%
2025-12-26	2.0700	2.0900	2.0700	2.0900	-1.878%	23	7,526	-1.914%
2025-12-24	2.0800	2.1400	2.0800	2.1300	+7.576%	6	7,547	-3.756%
2025-12-23	2.0100	2.0100	1.9800	1.9800	-3.415%	8	7,547	+3.535%
2025-12-19	2.0700	2.0700	2.0500	2.0500	-3.756%	2	7,539	0.000%
2025-12-16	2.1300	2.1300	2.1300	2.1300	+2.899%	250	7,539	-3.756%
2025-12-12	2.0700	2.0700	2.0700	2.0700	+2.985%	1	7,289	-0.966%
2025-12-09	1.9700	2.0100	1.9700	2.0100	-3.828%	5	7,290	+1.990%
2025-12-05	1.9900	2.0900	1.9900	2.0900	+4.500%	2	7,290	-1.914%
2025-12-03	2.0500	2.0500	2.0000	2.0000	-6.103%	8	7,290	+2.500%
2025-12-02	2.1000	2.1300	2.1000	2.1300	-6.579%	2,110	7,289	-3.756%
2025-12-01	2.2000	2.3000	2.2000	2.2800	+8.571%	8	5,195	-10.088%
2025-11-28	2.1000	2.1000	2.1000	2.1000	-2.326%	1	5,198	-2.381%
2025-11-26	2.2500	2.2500	2.1000	2.1500	-4.444%	6	5,197	-4.651%
2025-11-24	2.2500	2.2500	2.2500	2.2500	-5.462%	1	5,197	-8.889%
2025-11-21	2.2000	2.3800	2.2000	2.3800	+5.310%	2	5,197	-13.866%
2025-11-20	2.1000	2.2800	2.1000	2.2600	+5.607%	10	5,196	-9.292%
2025-11-19	2.0900	2.1400	2.0900	2.1400	+7.538%	579	5,196	-4.206%
2025-11-18	2.0200	2.1700	1.9900	1.9900	-4.785%	55	4,653	+3.015%
2025-11-17	2.0100	2.1000	1.8700	2.0900	-2.336%	58	4,629	-1.914%
2025-11-14	1.9000	2.1400	1.8800	2.1400	+13.228%	56	4,656	-4.206%
2025-11-13	1.6700	1.9000	1.6700	1.8900	+5.587%	119	4,621	+8.466%
2025-11-12	1.7800	1.8100	1.7800	1.7900	+3.468%	9	4,688	+14.525%
2025-11-11	1.7600	1.7600	1.6300	1.7300	-1.143%	31	4,680	+18.497%
2025-11-10	1.7500	1.7500	1.7500	1.7500	-2.235%	1	4,690	+17.143%
2025-11-06	1.7900	1.7900	1.7900	1.7900	+3.468%	10	4,689	+14.525%
2025-11-05	1.7700	1.7700	1.6100	1.7300	-3.889%	100	4,679	+18.497%
2025-11-04	1.7400	1.8000	1.7200	1.8000	+6.509%	4,335	4,729	+13.889%
2025-11-03	1.6200	1.6900	1.6200	1.6900	+2.424%	2	462	+21.302%
2025-10-31	1.5600	1.6500	1.5600	1.6500	-2.941%	2	462	+24.242%
2025-10-29	1.6600	1.7000	1.6600	1.7000	+3.030%	3	463	+20.588%
2025-10-27	1.6500	1.6500	1.6500	1.6500	-5.172%	1	463	+24.242%
2025-10-24	1.7400	1.7400	1.7400	1.7400	-1.695%	30	463	+17.816%
2025-10-20	1.7900	1.8800	1.7700	1.7700	+4.118%	2,695	480	+15.819%
2025-10-15	1.6800	1.7100	1.5600	1.7000	0.000%	507	2,511	+20.588%
2025-10-14	1.6600	1.7500	1.5800	1.7000	+15.646%	2,000	2,005	+20.588%
2025-10-10	1.4700	1.4700	1.4700	1.4700	+5.000%	1	6	+39.456%
2025-10-06	1.4000	1.4000	1.4000	1.4000	+9.375%	1	6	+46.429%
2025-09-30	1.2800	1.2800	1.2800	1.2800	+0.787%	1	6	+60.156%
2025-09-22	1.2700	1.2700	1.2700	1.2700	0.000%	5	5	+61.417%

.dark-mode .G5Rlms{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G5Rlms{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121P20IBIT Jan 21 2028 20.00 Put (IBIT280121P00020000)option OPRA

IBIT20280121P20
IBIT Jan 21 2028 20.00 Put (IBIT280121P00020000)
option OPRA