Dark

IBIT20280121P25
IBIT Jan 21 2028 25.00 Put (IBIT280121P00025000)
option OPRA

EOD

Aug 20, 2026

2.14-15.415%(-0.39)11,913

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3500	2.3500	2.1400	2.1400	-15.415%	11,913	21,742	0.000%
2026-08-19	2.6500	2.6500	2.4900	2.5300	-9.643%	338	11,990	-15.415%
2026-08-18	2.7600	2.8000	2.7600	2.8000	-0.356%	69	12,009	-23.571%
2026-08-17	2.6900	2.8100	2.6800	2.8100	+3.690%	56	12,031	-23.843%
2026-08-14	2.7100	2.7100	2.7100	2.7100	+0.370%	10	12,041	-21.033%
2026-08-12	2.7500	2.7500	2.7000	2.7000	-1.099%	58	12,034	-20.741%
2026-08-11	2.7000	2.7300	2.7000	2.7300	+3.409%	24	11,983	-21.612%
2026-08-10	2.6400	2.6400	2.6400	2.6400	+0.763%	1	11,960	-18.939%
2026-08-07	2.6200	2.6200	2.6200	2.6200	0.000%	2	11,961	-18.321%
2026-08-06	2.6000	2.6200	2.6000	2.6200	+0.769%	131	11,961	-18.321%
2026-08-04	2.5900	2.6000	2.5900	2.6000	0.000%	51	11,914	-17.692%
2026-08-03	2.6000	2.6000	2.6000	2.6000	-2.256%	1	11,963	-17.692%
2026-07-28	2.6600	2.6600	2.6600	2.6600	+2.703%	34	11,962	-19.549%
2026-07-22	2.5900	2.5900	2.5900	2.5900	+3.187%	1	11,934	-17.375%
2026-07-21	2.4900	2.5100	2.4900	2.5100	-7.037%	240	11,937	-14.741%
2026-07-15	2.7000	2.7000	2.7000	2.7000	-2.527%	2	11,720	-20.741%
2026-07-14	2.8500	2.9000	2.7700	2.7700	-7.047%	20	11,724	-22.744%
2026-07-13	2.9800	2.9800	2.9800	2.9800	-4.180%	105	11,737	-28.188%
2026-07-08	3.1100	3.1100	3.1100	3.1100	+1.967%	1	11,747	-31.190%
2026-07-07	3.0500	3.0500	3.0500	3.0500	+2.007%	5	11,746	-29.836%
2026-07-06	3.0000	3.0000	2.9900	2.9900	-9.394%	104	11,746	-28.428%
2026-07-02	3.3000	3.3000	3.3000	3.3000	-4.899%	1	11,641	-35.152%
2026-06-29	3.5000	3.5000	3.4700	3.4700	-2.254%	50	11,641	-38.329%
2026-06-26	3.6300	3.6300	3.5500	3.5500	-1.389%	11	11,631	-39.718%
2026-06-25	3.6300	3.6300	3.6000	3.6000	+7.463%	11	11,641	-40.556%
2026-06-24	3.3500	3.3500	3.3500	3.3500	+3.077%	3	11,630	-36.119%
2026-06-23	3.2600	3.2600	3.2200	3.2500	+6.557%	4	11,627	-34.154%
2026-06-22	3.0500	3.1000	3.0500	3.0500	-10.294%	10	11,623	-29.836%
2026-06-18	3.1100	3.4000	3.1100	3.4000	+12.583%	31	11,602	-37.059%
2026-06-17	3.0200	3.0200	3.0200	3.0200	+0.667%	1	11,602	-29.139%
2026-06-16	3.0000	3.0000	3.0000	3.0000	+0.671%	35	11,602	-28.667%
2026-06-15	2.9800	2.9800	2.9600	2.9800	-9.697%	5	11,567	-28.188%
2026-06-12	3.4000	3.4000	3.3000	3.3000	-7.042%	101	11,562	-35.152%
2026-06-11	3.5500	3.5500	3.5500	3.5500	+0.282%	1	11,463	-39.718%
2026-06-08	3.5900	3.5900	3.5400	3.5400	-8.527%	20	11,464	-39.548%
2026-06-05	3.7300	3.9700	3.7300	3.8700	+10.571%	14	11,444	-44.703%
2026-06-04	3.5300	3.5300	3.5000	3.5000	+4.790%	2	11,437	-38.857%
2026-06-03	3.1500	3.3400	3.1500	3.3400	+2.769%	7	11,437	-35.928%
2026-06-02	3.1500	3.2500	3.1500	3.2500	+14.035%	12	11,430	-34.154%
2026-06-01	2.8500	2.8500	2.8500	2.8500	+6.742%	10	11,422	-24.912%
2026-05-26	2.6700	2.6700	2.6700	2.6700	-0.373%	1	11,432	-19.850%
2026-05-15	2.6800	2.6800	2.6800	2.6800	-0.741%	1	11,433	-20.149%
2026-05-13	2.7000	2.7200	2.6400	2.7000	-0.735%	10,900	11,432	-20.741%
2026-05-11	2.7200	2.7200	2.7200	2.7200	-1.091%	2	4,029	-21.324%
2026-05-07	2.7500	2.7500	2.7500	2.7500	+0.365%	2	4,029	-22.182%
2026-05-05	2.7400	2.7400	2.7400	2.7400	-3.860%	1	4,031	-21.898%
2026-05-04	2.8500	2.8500	2.8500	2.8500	-1.724%	7	4,031	-24.912%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-3.010%	2	4,024	-26.207%
2026-04-30	2.9900	2.9900	2.9900	2.9900	-1.967%	2	4,024	-28.428%
2026-04-24	3.0200	3.0500	3.0100	3.0500	+2.007%	10	4,024	-29.836%
2026-04-22	3.0300	3.0300	2.9900	2.9900	-6.854%	2	4,024	-28.428%
2026-04-21	3.2100	3.2100	3.2100	3.2100	-0.926%	1	4,026	-33.333%
2026-04-20	3.1500	3.2500	3.1500	3.2400	+4.180%	127	4,027	-33.951%
2026-04-17	3.0500	3.2000	3.0500	3.1100	-7.440%	95	4,039	-31.190%
2026-04-15	3.2700	3.3600	3.2700	3.3600	-1.176%	3	4,024	-36.310%
2026-04-14	3.4000	3.4000	3.4000	3.4000	-4.225%	1	4,025	-37.059%
2026-04-13	3.5500	3.6500	3.5500	3.5500	-2.740%	62	4,025	-39.718%
2026-04-10	3.7100	3.7100	3.6000	3.6500	-3.947%	134	4,025	-41.370%
2026-04-09	3.7000	3.8200	3.7000	3.8000	0.000%	169	4,035	-43.684%
2026-04-08	3.8200	3.8300	3.6500	3.8000	-7.990%	34	4,090	-43.684%
2026-04-07	4.0500	4.1500	4.0500	4.1300	+1.975%	163	4,089	-48.184%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-5.814%	10	4,084	-47.160%
2026-04-02	4.3000	4.3300	4.2500	4.3000	+1.655%	186	4,005	-50.233%
2026-04-01	4.1300	4.2500	3.9500	4.2300	-0.471%	26	4,005	-49.409%
2026-03-31	4.2100	4.3300	4.2000	4.2500	-0.932%	131	4,012	-49.647%
2026-03-30	4.1500	4.2900	4.1500	4.2900	-1.379%	165	4,025	-50.117%
2026-03-27	4.3000	4.3500	4.3000	4.3500	+8.750%	2	4,007	-50.805%
2026-03-25	3.9800	4.0000	3.9000	4.0000	-1.235%	13	4,005	-46.500%
2026-03-23	3.9000	4.0500	3.9000	4.0500	0.000%	116	4,013	-47.160%
2026-03-20	4.0500	4.0500	4.0500	4.0500	-1.220%	1	4,007	-47.160%
2026-03-19	4.2500	4.2800	4.0500	4.1000	+5.670%	5	4,006	-47.805%
2026-03-17	3.9300	3.9300	3.8800	3.8800	-3.000%	14	4,003	-44.845%
2026-03-16	3.9500	4.0000	3.9500	4.0000	-6.977%	3	4,003	-46.500%
2026-03-12	4.3000	4.3000	4.3000	4.3000	0.000%	8	4,003	-50.233%
2026-03-09	4.3000	4.3000	4.3000	4.3000	-2.273%	1	4,003	-50.233%
2026-03-06	4.4000	4.4000	4.4000	4.4000	+9.726%	1	4,004	-51.364%
2026-03-04	4.2600	4.2600	4.0100	4.0100	-7.816%	16	4,004	-46.633%
2026-03-02	4.5000	4.5000	4.3500	4.3500	-0.458%	3	4,004	-50.805%
2026-02-26	4.3700	4.3700	4.3700	4.3700	+3.310%	1	4,003	-51.030%
2026-02-25	4.3100	4.3100	4.2300	4.2300	-8.442%	110	4,003	-49.409%
2026-02-23	4.6500	4.6500	4.6200	4.6200	+4.525%	20	4,003	-53.680%
2026-02-20	4.4200	4.4200	4.4200	4.4200	-1.996%	1	4,003	-51.584%
2026-02-18	4.5100	4.5100	4.5100	4.5100	+2.500%	1	4,003	-52.550%
2026-02-17	4.4000	4.4000	4.4000	4.4000	-0.677%	9	4,003	-51.364%
2026-02-13	4.3500	4.4300	4.3500	4.4300	-4.320%	3	4,005	-51.693%
2026-02-12	4.5300	4.6400	4.5300	4.6300	-1.068%	5	4,005	-53.780%
2026-02-11	4.6500	4.6800	4.6500	4.6800	+6.364%	30	4,006	-54.274%
2026-02-10	4.3800	4.4500	4.3800	4.4000	+2.804%	10	4,006	-51.364%
2026-02-09	4.4200	4.4500	4.2800	4.2800	-2.506%	104	4,003	-50.000%
2026-02-06	4.7500	4.7500	4.3900	4.3900	-14.922%	17	4,003	-51.253%
2026-02-05	4.2400	5.1600	4.2400	5.1600	+34.026%	47	4,010	-58.527%
2026-02-04	3.7800	4.0500	3.7800	3.8500	+0.522%	11	4,007	-44.416%
2026-02-03	3.7000	4.0000	3.7000	3.8300	+8.499%	12	4,002	-44.125%
2026-02-02	3.4800	3.5300	3.4600	3.5300	+9.627%	3	4,002	-39.377%
2026-01-30	3.1500	3.2200	3.1500	3.2200	+7.333%	3	4,002	-33.540%
2026-01-29	2.9900	3.0000	2.9900	3.0000	+3.448%	10	4,003	-28.667%
2026-01-26	2.8900	2.9000	2.8900	2.9000	+11.111%	2	4,013	-26.207%
2026-01-13	2.6100	2.6400	2.6000	2.6100	-3.690%	4,203	4,012	-18.008%
2026-01-12	2.7200	2.7200	2.7100	2.7100	-5.245%	200	388	-21.033%
2026-01-09	2.8400	2.8600	2.8400	2.8600	+2.878%	2	252	-25.175%
2026-01-05	2.7500	2.7800	2.7500	2.7800	-8.553%	2	251	-23.022%
2025-12-23	3.0400	3.0400	3.0400	3.0400	-0.328%	100	251	-29.605%
2025-12-22	3.0500	3.0500	3.0500	3.0500	-2.244%	30	151	-29.836%
2025-12-19	3.1200	3.1200	3.1200	3.1200	-3.704%	60	169	-31.410%
2025-12-18	3.2800	3.2800	3.2400	3.2400	-3.571%	40	109	-33.951%
2025-12-15	3.3200	3.3600	3.3200	3.3600	+8.387%	11	93	-36.310%
2025-12-08	3.1000	3.1000	3.1000	3.1000	-0.322%	10	104	-30.968%
2025-12-05	3.1100	3.1100	3.1100	3.1100	+3.667%	1	94	-31.190%
2025-12-04	3.0000	3.0000	3.0000	3.0000	-5.063%	1	93	-28.667%
2025-12-02	3.2800	3.2800	3.1000	3.1600	-8.934%	7	94	-32.278%
2025-12-01	3.4400	3.4900	3.4400	3.4700	+4.204%	4	93	-38.329%
2025-11-26	3.3500	3.4000	3.3000	3.3300	+0.909%	16	82	-35.736%
2025-11-24	3.3500	3.3500	3.3000	3.3000	-3.790%	6	82	-35.152%
2025-11-20	3.4000	3.4300	3.4000	3.4300	+12.092%	5	77	-37.609%
2025-11-18	3.0500	3.0700	3.0400	3.0600	-1.290%	14	79	-30.065%
2025-11-17	3.0000	3.1300	3.0000	3.1000	+3.333%	5	91	-30.968%
2025-11-14	2.9000	3.0000	2.8700	3.0000	+4.895%	22	92	-28.667%
2025-11-13	2.8500	2.9000	2.8500	2.8600	+5.535%	9	72	-25.175%
2025-11-12	2.6800	2.7300	2.6800	2.7100	+4.231%	19	78	-21.033%
2025-11-11	2.6100	2.6100	2.5700	2.6000	0.000%	12	59	-17.692%
2025-11-10	2.6000	2.6000	2.6000	2.6000	-5.455%	1	59	-17.692%
2025-11-07	2.7000	2.7500	2.7000	2.7500	+6.589%	2	60	-22.182%
2025-11-04	2.5400	2.6900	2.5400	2.5800	+4.878%	7	59	-17.054%
2025-10-31	2.4100	2.4600	2.4000	2.4600	-4.280%	10	54	-13.008%
2025-10-30	2.5500	2.5700	2.5500	2.5700	+4.049%	10	51	-16.732%
2025-10-27	2.4700	2.4700	2.4700	2.4700	-7.143%	1	55	-13.360%
2025-10-22	2.6600	2.6600	2.6600	2.6600	+2.703%	1	55	-19.549%
2025-10-21	2.6000	2.6000	2.5900	2.5900	-2.264%	10	54	-17.375%
2025-10-20	2.6500	2.6500	2.6500	2.6500	+6.000%	1	44	-19.245%
2025-10-14	2.4900	2.5000	2.4900	2.5000	+16.822%	11	43	-14.400%
2025-10-09	2.1100	2.1400	2.1100	2.1400	+7.000%	3	38	0.000%
2025-10-07	2.0000	2.0000	2.0000	2.0000	+6.952%	2	38	+7.000%
2025-10-03	1.8700	1.8700	1.8700	1.8700	+1.081%	5	38	+14.439%
2025-10-02	1.9000	1.9000	1.8500	1.8500	-5.128%	27	38	+15.676%
2025-09-30	1.9500	1.9500	1.9500	1.9500	+2.632%	2	53	+9.744%
2025-09-19	1.9000	1.9000	1.9000	1.9000	-0.524%	1	51	+12.632%
2025-09-17	1.9100	1.9100	1.9100	1.9100	0.000%	50	50	+12.042%

.dark-mode .l39bzH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l39bzH{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121P25IBIT Jan 21 2028 25.00 Put (IBIT280121P00025000)option OPRA

IBIT20280121P25
IBIT Jan 21 2028 25.00 Put (IBIT280121P00025000)
option OPRA