Dark

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

EOD

Aug 19, 2026

1.50-7.975%(-0.13)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.7200	1.7200	1.5000	1.5000	-7.975%	182	16,464	0.000%
2026-08-18	1.6300	1.6300	1.6300	1.6300	+1.875%	5	16,404	-7.975%
2026-08-13	1.6000	1.6000	1.6000	1.6000	+1.911%	20	16,409	-6.250%
2026-08-12	1.5700	1.5800	1.5700	1.5700	+1.948%	337	16,442	-4.459%
2026-08-06	1.5400	1.5400	1.5400	1.5400	+2.667%	1	16,482	-2.597%
2026-08-03	1.5000	1.5000	1.5000	1.5000	+3.448%	1	16,482	0.000%
2026-07-21	1.4500	1.4500	1.4500	1.4500	-4.605%	1	16,482	+3.448%
2026-07-20	1.5200	1.5200	1.5200	1.5200	-5.000%	1	16,483	-1.316%
2026-07-16	1.5900	1.6000	1.5900	1.6000	-2.439%	10	16,483	-6.250%
2026-07-14	1.6400	1.6400	1.6400	1.6400	-6.818%	250	16,483	-8.537%
2026-07-07	1.7600	1.7600	1.7600	1.7600	0.000%	5	16,238	-14.773%
2026-07-06	1.7600	1.8400	1.7600	1.7600	-3.825%	11	16,233	-14.773%
2026-07-02	1.8300	1.8300	1.8300	1.8300	-10.732%	5	16,238	-18.033%
2026-06-30	2.0800	2.0900	2.0400	2.0500	-1.442%	3,805	16,238	-26.829%
2026-06-29	2.0800	2.0800	2.0800	2.0800	-4.147%	10	13,517	-27.885%
2026-06-25	2.0000	2.1700	2.0000	2.1700	+1.402%	496	13,507	-30.876%
2026-06-24	2.0200	2.1400	2.0200	2.1400	+8.629%	210	13,690	-29.907%
2026-06-23	1.9700	1.9800	1.9700	1.9700	+5.348%	111	13,490	-23.858%
2026-06-22	1.8700	1.8700	1.8700	1.8700	+1.630%	1	13,390	-19.786%
2026-06-18	1.8400	1.8400	1.8400	1.8400	-0.541%	1	13,389	-18.478%
2026-06-17	1.7900	1.8500	1.7900	1.8500	+3.352%	5	13,389	-18.919%
2026-06-16	1.7900	1.7900	1.7900	1.7900	-0.556%	1	13,389	-16.201%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-13.043%	5	13,388	-16.667%
2026-06-11	2.1600	2.1600	2.0700	2.0700	-8.000%	10	13,387	-27.536%
2026-06-10	2.2300	2.2500	2.2300	2.2500	+0.446%	7	13,382	-33.333%
2026-06-09	2.2500	2.2500	2.2400	2.2400	+1.357%	2	13,384	-33.036%
2026-06-08	2.1700	2.2100	2.0900	2.2100	-9.053%	59	13,385	-32.127%
2026-06-05	2.2800	2.4300	2.2600	2.4300	+15.166%	88	13,437	-38.272%
2026-06-04	2.1300	2.1500	2.0400	2.1100	+1.442%	89	13,402	-28.910%
2026-06-03	1.8200	2.0800	1.8200	2.0800	+10.638%	41	13,449	-27.885%
2026-06-02	1.8100	1.8900	1.8100	1.8800	+8.046%	65	13,449	-20.213%
2026-06-01	1.7300	1.7400	1.7300	1.7400	+4.819%	12	13,455	-13.793%
2026-05-29	1.6200	1.6600	1.6200	1.6600	+3.750%	4	13,455	-9.639%
2026-05-28	1.6800	1.7100	1.5900	1.6000	-4.762%	61	13,456	-6.250%
2026-05-26	1.6800	1.6800	1.6800	1.6800	-0.592%	1	13,478	-10.714%
2026-05-22	1.6900	1.6900	1.6900	1.6900	-6.111%	53	13,477	-11.243%
2026-05-18	1.8000	1.8000	1.8000	1.8000	+4.651%	1	13,475	-16.667%
2026-05-15	1.7200	1.7200	1.7200	1.7200	0.000%	1	13,475	-12.791%
2026-05-14	1.7200	1.7200	1.7200	1.7200	-0.578%	1	13,473	-12.791%
2026-05-13	1.7800	1.7800	1.7000	1.7300	-0.575%	11,024	10,639	-13.295%
2026-05-12	1.7400	1.7400	1.7400	1.7400	-1.695%	2	10,639	-13.793%
2026-05-11	1.7700	1.7700	1.7700	1.7700	-1.117%	2	10,639	-15.254%
2026-05-06	1.7900	1.7900	1.7900	1.7900	-2.717%	120	10,639	-16.201%
2026-05-05	1.8400	1.8400	1.8400	1.8400	-0.541%	1	10,639	-18.478%
2026-05-04	1.8500	1.8500	1.8500	1.8500	-13.953%	5	10,638	-18.919%
2026-04-21	2.1500	2.1500	2.1500	2.1500	-2.273%	1	10,642	-30.233%
2026-04-17	2.2000	2.2000	2.2000	2.2000	+7.317%	1	10,642	-31.818%
2026-04-15	2.1200	2.1500	2.0500	2.0500	-5.093%	7	10,642	-26.829%
2026-04-14	2.2000	2.2000	2.1600	2.1600	-7.296%	103	10,745	-30.556%
2026-04-10	2.3000	2.3500	2.3000	2.3300	-6.048%	104	10,746	-35.622%
2026-04-09	2.4800	2.4800	2.4800	2.4800	+2.058%	3	10,748	-39.516%
2026-04-08	2.4300	2.4300	2.4300	2.4300	-5.814%	1	10,745	-38.272%
2026-04-07	2.6700	2.6800	2.5800	2.5800	-1.149%	3,786	14,904	-41.860%
2026-04-06	2.6100	2.6400	2.6100	2.6100	-7.117%	231	12,574	-42.529%
2026-04-02	2.8300	2.8300	2.7900	2.8100	+0.357%	13	12,497	-46.619%
2026-03-30	2.7500	2.8000	2.7500	2.8000	+2.564%	101	12,497	-46.429%
2026-03-26	2.7100	2.7300	2.7100	2.7300	+2.632%	4	12,597	-45.055%
2026-03-24	2.6600	2.6600	2.6600	2.6600	-1.481%	10	12,597	-43.609%
2026-03-20	2.7000	2.7000	2.7000	2.7000	-2.527%	10	12,597	-44.444%
2026-03-19	2.7700	2.7700	2.7700	2.7700	+9.486%	1	12,597	-45.848%
2026-03-17	2.5800	2.5800	2.5300	2.5300	-0.394%	15	12,596	-40.711%
2026-03-16	2.5600	2.6000	2.5400	2.5400	-4.511%	117	12,603	-40.945%
2026-03-13	2.6700	2.6700	2.6500	2.6600	-3.971%	10	12,508	-43.609%
2026-03-11	2.7700	2.7700	2.7700	2.7700	+0.727%	1	12,498	-45.848%
2026-03-10	2.6900	2.7500	2.6900	2.7500	0.000%	54	12,497	-45.455%
2026-03-09	2.8000	2.8000	2.7500	2.7500	+2.230%	51	12,543	-45.455%
2026-03-04	2.6200	2.6900	2.6200	2.6900	-4.610%	11	12,601	-44.238%
2026-03-03	2.8000	2.8200	2.8000	2.8200	-3.425%	567	12,594	-46.809%
2026-02-27	2.9200	2.9200	2.9200	2.9200	+3.180%	8	12,522	-48.630%
2026-02-26	2.8300	2.8300	2.8300	2.8300	+3.663%	10	12,520	-46.996%
2026-02-25	2.8100	2.8100	2.7100	2.7300	-10.197%	12	12,510	-45.055%
2026-02-24	3.0800	3.0800	3.0400	3.0400	0.000%	3,226	12,510	-50.658%
2026-02-23	2.9300	3.0500	2.9300	3.0400	+7.420%	17	15,592	-50.658%
2026-02-20	2.8300	2.8300	2.8300	2.8300	-2.414%	1	15,592	-46.996%
2026-02-18	2.9000	2.9000	2.9000	2.9000	0.000%	1	15,592	-48.276%
2026-02-17	2.9000	2.9000	2.9000	2.9000	-6.149%	1	15,593	-48.276%
2026-02-12	3.0400	3.0900	3.0400	3.0900	+1.311%	2	15,592	-51.456%
2026-02-11	3.0500	3.0500	3.0500	3.0500	+7.774%	3	15,591	-50.820%
2026-02-09	2.8300	2.8300	2.8300	2.8300	-0.702%	1	15,591	-46.996%
2026-02-06	2.9500	3.0000	2.8500	2.8500	-16.176%	20	15,591	-47.368%
2026-02-05	2.6900	3.4100	2.6900	3.4000	+35.458%	223	15,585	-55.882%
2026-02-04	2.5100	2.5100	2.5100	2.5100	-1.181%	20	15,467	-40.239%
2026-02-03	2.5000	2.5400	2.5000	2.5400	+9.013%	56	15,467	-40.945%
2026-02-02	2.2600	2.3300	2.2600	2.3300	+15.347%	12	15,467	-35.622%
2026-01-30	2.0200	2.0200	2.0200	2.0200	-2.885%	1	15,465	-25.743%
2026-01-29	1.8700	2.1000	1.8700	2.0800	+6.667%	13	15,464	-27.885%
2026-01-28	1.9500	1.9500	1.9500	1.9500	+2.632%	10	15,463	-23.077%
2026-01-27	1.8100	1.9100	1.8100	1.9000	-1.554%	7	15,453	-21.053%
2026-01-26	1.9300	1.9300	1.9300	1.9300	+10.286%	1	15,460	-22.280%
2026-01-16	1.7500	1.7500	1.7500	1.7500	+1.744%	1	15,460	-14.286%
2026-01-15	1.7200	1.7200	1.7200	1.7200	-5.495%	5	15,460	-12.791%
2026-01-13	1.7500	1.8200	1.7500	1.8200	-4.712%	8,003	15,457	-17.582%
2026-01-07	1.9300	1.9400	1.9100	1.9100	+4.372%	9	7,506	-21.466%
2026-01-06	1.8300	1.8300	1.8300	1.8300	0.000%	20	7,500	-18.033%
2026-01-05	1.8200	1.8300	1.7700	1.8300	-7.107%	4	7,520	-18.033%
2025-12-30	2.0200	2.0200	1.9700	1.9700	-4.831%	9	7,520	-23.858%
2025-12-29	2.0700	2.0700	2.0700	2.0700	-0.957%	2	7,525	-27.536%
2025-12-26	2.0700	2.0900	2.0700	2.0900	-1.878%	23	7,526	-28.230%
2025-12-24	2.0800	2.1400	2.0800	2.1300	+7.576%	6	7,547	-29.577%
2025-12-23	2.0100	2.0100	1.9800	1.9800	-3.415%	8	7,547	-24.242%
2025-12-19	2.0700	2.0700	2.0500	2.0500	-3.756%	2	7,539	-26.829%
2025-12-16	2.1300	2.1300	2.1300	2.1300	+2.899%	250	7,539	-29.577%
2025-12-12	2.0700	2.0700	2.0700	2.0700	+2.985%	1	7,289	-27.536%
2025-12-09	1.9700	2.0100	1.9700	2.0100	-3.828%	5	7,290	-25.373%
2025-12-05	1.9900	2.0900	1.9900	2.0900	+4.500%	2	7,290	-28.230%
2025-12-03	2.0500	2.0500	2.0000	2.0000	-6.103%	8	7,290	-25.000%
2025-12-02	2.1000	2.1300	2.1000	2.1300	-6.579%	2,110	7,289	-29.577%
2025-12-01	2.2000	2.3000	2.2000	2.2800	+8.571%	8	5,195	-34.211%
2025-11-28	2.1000	2.1000	2.1000	2.1000	-2.326%	1	5,198	-28.571%
2025-11-26	2.2500	2.2500	2.1000	2.1500	-4.444%	6	5,197	-30.233%
2025-11-24	2.2500	2.2500	2.2500	2.2500	-5.462%	1	5,197	-33.333%
2025-11-21	2.2000	2.3800	2.2000	2.3800	+5.310%	2	5,197	-36.975%
2025-11-20	2.1000	2.2800	2.1000	2.2600	+5.607%	10	5,196	-33.628%
2025-11-19	2.0900	2.1400	2.0900	2.1400	+7.538%	579	5,196	-29.907%
2025-11-18	2.0200	2.1700	1.9900	1.9900	-4.785%	55	4,653	-24.623%
2025-11-17	2.0100	2.1000	1.8700	2.0900	-2.336%	58	4,629	-28.230%
2025-11-14	1.9000	2.1400	1.8800	2.1400	+13.228%	56	4,656	-29.907%
2025-11-13	1.6700	1.9000	1.6700	1.8900	+5.587%	119	4,621	-20.635%
2025-11-12	1.7800	1.8100	1.7800	1.7900	+3.468%	9	4,688	-16.201%
2025-11-11	1.7600	1.7600	1.6300	1.7300	-1.143%	31	4,680	-13.295%
2025-11-10	1.7500	1.7500	1.7500	1.7500	-2.235%	1	4,690	-14.286%
2025-11-06	1.7900	1.7900	1.7900	1.7900	+3.468%	10	4,689	-16.201%
2025-11-05	1.7700	1.7700	1.6100	1.7300	-3.889%	100	4,679	-13.295%
2025-11-04	1.7400	1.8000	1.7200	1.8000	+6.509%	4,335	4,729	-16.667%
2025-11-03	1.6200	1.6900	1.6200	1.6900	+2.424%	2	462	-11.243%
2025-10-31	1.5600	1.6500	1.5600	1.6500	-2.941%	2	462	-9.091%
2025-10-29	1.6600	1.7000	1.6600	1.7000	+3.030%	3	463	-11.765%
2025-10-27	1.6500	1.6500	1.6500	1.6500	-5.172%	1	463	-9.091%
2025-10-24	1.7400	1.7400	1.7400	1.7400	-1.695%	30	463	-13.793%
2025-10-20	1.7900	1.8800	1.7700	1.7700	+4.118%	2,695	480	-15.254%
2025-10-15	1.6800	1.7100	1.5600	1.7000	0.000%	507	2,511	-11.765%
2025-10-14	1.6600	1.7500	1.5800	1.7000	+15.646%	2,000	2,005	-11.765%
2025-10-10	1.4700	1.4700	1.4700	1.4700	+5.000%	1	6	+2.041%
2025-10-06	1.4000	1.4000	1.4000	1.4000	+9.375%	1	6	+7.143%
2025-09-30	1.2800	1.2800	1.2800	1.2800	+0.787%	1	6	+17.188%
2025-09-22	1.2700	1.2700	1.2700	1.2700	0.000%	5	5	+18.110%

.dark-mode .HTd42k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTd42k{ 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