Dark

IBIT20280121P30
IBIT Jan 21 2028 30.00 Put (IBIT280121P00030000)
option OPRA

EOD

Aug 20, 2026

3.46-13.500%(-0.54)521

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.6400	3.6500	3.4600	3.4600	-13.500%	521	11,465	0.000%
2026-08-19	4.2400	4.2400	3.9500	4.0000	-6.977%	80	11,449	-13.500%
2026-08-18	4.3000	4.3000	4.3000	4.3000	-2.273%	1	11,479	-19.535%
2026-08-17	4.3100	4.4000	4.2500	4.4000	+2.326%	40	11,478	-21.364%
2026-08-14	4.3000	4.3000	4.3000	4.3000	-0.693%	3	11,454	-19.535%
2026-08-12	4.3500	4.3500	4.3300	4.3300	-0.915%	101	11,451	-20.092%
2026-08-11	4.2800	4.3700	4.2700	4.3700	+4.048%	17	11,351	-20.824%
2026-08-10	4.2000	4.2500	4.2000	4.2000	+0.719%	6	11,353	-17.619%
2026-08-07	4.1700	4.1700	4.1700	4.1700	-0.714%	1	11,349	-17.026%
2026-08-06	4.2000	4.2000	4.2000	4.2000	+2.439%	1	11,349	-17.619%
2026-08-05	4.1500	4.1500	4.1000	4.1000	-3.529%	4	11,351	-15.610%
2026-08-03	4.2700	4.2700	4.2000	4.2500	-1.848%	8	11,351	-18.588%
2026-07-31	4.3500	4.3600	4.3300	4.3300	+3.095%	8	11,356	-20.092%
2026-07-30	4.2000	4.2000	4.2000	4.2000	-0.943%	2	11,356	-17.619%
2026-07-24	4.2400	4.2400	4.2400	4.2400	+0.952%	1	11,358	-18.396%
2026-07-23	4.1700	4.2000	4.1700	4.2000	+2.439%	2	11,357	-17.619%
2026-07-21	4.0100	4.1000	4.0100	4.1000	-4.651%	3	11,366	-15.610%
2026-07-20	4.1900	4.3000	4.1900	4.3000	-0.463%	10	11,365	-19.535%
2026-07-16	4.3300	4.3300	4.3200	4.3200	-1.818%	2	11,355	-19.907%
2026-07-14	4.4000	4.4000	4.4000	4.4000	-7.173%	3	11,358	-21.364%
2026-07-13	4.7800	4.7800	4.7400	4.7400	+2.376%	4	11,355	-27.004%
2026-07-10	4.6300	4.6300	4.6300	4.6300	-5.123%	2	11,353	-25.270%
2026-07-09	4.8800	4.8800	4.8800	4.8800	-1.811%	1	11,351	-29.098%
2026-07-08	4.9700	4.9700	4.9700	4.9700	+5.745%	11	11,362	-30.382%
2026-07-07	4.7400	4.7400	4.7000	4.7000	-1.053%	6	11,355	-26.383%
2026-07-06	4.9900	4.9900	4.7500	4.7500	-4.810%	18	11,356	-27.158%
2026-07-02	4.9900	4.9900	4.9900	4.9900	-9.273%	5	11,356	-30.661%
2026-06-30	5.5300	5.5300	5.5000	5.5000	+3.774%	8	11,356	-37.091%
2026-06-29	5.3500	5.3500	5.3000	5.3000	-5.526%	2	11,348	-34.717%
2026-06-25	5.6000	5.6100	5.6000	5.6100	+2.747%	2	11,347	-38.324%
2026-06-24	5.2200	5.5600	5.2200	5.4600	+9.200%	56	11,365	-36.630%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+4.167%	1	11,403	-30.800%
2026-06-22	4.8000	4.8000	4.8000	4.8000	-6.796%	54	11,402	-27.917%
2026-06-18	5.0000	5.1500	5.0000	5.1500	+5.533%	11	11,358	-32.816%
2026-06-17	4.7300	4.8800	4.7000	4.8800	+3.830%	106	11,358	-29.098%
2026-06-16	4.6700	4.7000	4.6700	4.7000	+1.732%	2	11,358	-26.383%
2026-06-15	4.6500	4.6500	4.6000	4.6200	-13.158%	121	11,359	-25.108%
2026-06-11	5.3700	5.4000	5.3200	5.3200	-5.674%	9	11,267	-34.962%
2026-06-10	5.6400	5.6400	5.6400	5.6400	+1.989%	3	11,264	-38.652%
2026-06-08	5.5500	5.5500	5.3100	5.5300	-5.470%	115	11,261	-37.432%
2026-06-05	5.8000	6.0000	5.6800	5.8500	+8.534%	17	11,153	-40.855%
2026-06-04	5.3700	5.4000	5.3000	5.3900	+4.660%	238	11,142	-35.807%
2026-06-03	5.0500	5.1500	5.0500	5.1500	+5.102%	8	10,908	-32.816%
2026-06-02	4.6000	4.9000	4.6000	4.9000	+13.426%	8	10,906	-29.388%
2026-06-01	4.3200	4.3200	4.3200	4.3200	+6.143%	1	10,905	-19.907%
2026-05-29	4.1000	4.1000	4.0600	4.0700	-1.928%	4	10,905	-14.988%
2026-05-28	4.1700	4.1700	4.1500	4.1500	+0.484%	7	10,905	-16.627%
2026-05-27	4.0500	4.1300	4.0500	4.1300	+2.736%	5	10,905	-16.223%
2026-05-15	4.0200	4.0200	4.0200	4.0200	+2.290%	1	10,905	-13.930%
2026-05-14	3.9500	3.9500	3.9000	3.9300	-4.146%	11,684	10,906	-11.959%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+3.797%	1	1,236	-15.610%
2026-05-12	3.9500	3.9500	3.9500	3.9500	-1.985%	2	1,236	-12.405%
2026-05-08	4.0300	4.0300	4.0300	4.0300	+0.750%	3	1,236	-14.144%
2026-05-06	4.0000	4.0000	4.0000	4.0000	0.000%	3	1,245	-13.500%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-3.614%	1	1,248	-13.500%
2026-05-04	4.1200	4.1500	4.1200	4.1500	-7.572%	33	1,249	-16.627%
2026-04-29	4.4500	4.4900	4.4500	4.4900	0.000%	6	1,268	-22.940%
2026-04-23	4.4900	4.4900	4.4900	4.4900	+2.045%	20	1,272	-22.940%
2026-04-22	4.4000	4.4000	4.4000	4.4000	-6.977%	18	1,272	-21.364%
2026-04-21	4.7100	4.7300	4.7100	4.7300	+2.826%	31	1,284	-26.850%
2026-04-17	4.7100	4.7100	4.6000	4.6000	-5.544%	161	1,284	-24.783%
2026-04-16	4.9500	4.9500	4.8600	4.8700	-0.612%	5	1,284	-28.953%
2026-04-15	5.0000	5.0000	4.9000	4.9000	-2.000%	27	1,288	-29.388%
2026-04-14	4.9500	5.0000	4.9500	5.0000	-2.913%	7	1,261	-30.800%
2026-04-13	5.4500	5.4500	5.1500	5.1500	-3.558%	34	1,264	-32.816%
2026-04-10	5.3500	5.3500	5.3100	5.3400	-6.316%	13	1,253	-35.206%
2026-04-09	5.7000	5.7000	5.7000	5.7000	+2.703%	1	1,254	-39.298%
2026-04-08	5.6500	5.6500	5.5300	5.5500	-5.128%	28	1,255	-37.658%
2026-04-06	5.8700	5.8700	5.8500	5.8500	-7.143%	10	1,261	-40.855%
2026-04-02	6.3000	6.3000	6.3000	6.3000	+4.132%	5	1,263	-45.079%
2026-04-01	6.0500	6.0500	6.0500	6.0500	-1.626%	6	1,263	-42.810%
2026-03-31	6.0000	6.1500	6.0000	6.1500	-2.226%	10	1,267	-43.740%
2026-03-30	6.2500	6.2900	6.2500	6.2900	+4.659%	11	1,267	-44.992%
2026-03-26	6.0200	6.0200	6.0100	6.0100	+4.522%	2	1,258	-42.429%
2026-03-25	5.8000	5.8600	5.7500	5.7500	-4.167%	162	1,257	-39.826%
2026-03-24	6.0000	6.0000	6.0000	6.0000	+1.695%	3	1,180	-42.333%
2026-03-23	5.9000	5.9000	5.9000	5.9000	-2.479%	1	1,177	-41.356%
2026-03-20	6.0500	6.0500	6.0500	6.0500	-0.657%	6	1,177	-42.810%
2026-03-19	6.2000	6.2000	6.0900	6.0900	+4.103%	22	1,175	-43.186%
2026-03-18	5.9500	5.9500	5.8500	5.8500	+0.862%	196	1,168	-40.855%
2026-03-17	5.8000	5.8000	5.8000	5.8000	+0.870%	2	1,114	-40.345%
2026-03-16	5.6900	5.7500	5.6900	5.7500	-4.643%	22	1,116	-39.826%
2026-03-13	5.9100	6.0300	5.7200	6.0300	-2.269%	17	1,113	-42.620%
2026-03-10	6.1700	6.1700	6.1700	6.1700	-2.063%	10	1,132	-43.922%
2026-03-06	6.3000	6.3000	6.3000	6.3000	+5.000%	1	1,124	-45.079%
2026-03-05	5.9500	6.0000	5.9500	6.0000	+4.348%	39	1,123	-42.333%
2026-03-04	5.8600	5.9000	5.7500	5.7500	-8.585%	162	1,114	-39.826%
2026-03-02	6.2500	6.2900	6.2000	6.2900	-4.985%	3	1,145	-44.992%
2026-02-27	6.5400	6.6200	6.5400	6.6200	+6.431%	2	1,143	-47.734%
2026-02-25	6.4500	6.4500	6.2200	6.2200	-9.855%	46	1,161	-44.373%
2026-02-24	6.9500	6.9500	6.8700	6.9000	+1.471%	4	1,161	-49.855%
2026-02-23	6.8000	6.8000	6.8000	6.8000	+6.250%	1	1,160	-49.118%
2026-02-20	6.4000	6.4000	6.4000	6.4000	-1.991%	2	1,159	-45.938%
2026-02-19	6.5700	6.5700	6.5300	6.5300	-1.061%	51	1,161	-47.014%
2026-02-18	6.4900	6.6000	6.4900	6.6000	+0.763%	3	1,112	-47.576%
2026-02-17	6.5500	6.5500	6.5500	6.5500	+3.968%	10	1,109	-47.176%
2026-02-13	6.3500	6.4600	6.3000	6.3000	-7.760%	121	1,113	-45.079%
2026-02-12	6.5500	6.8300	6.4300	6.8300	+2.707%	16	1,113	-49.341%
2026-02-11	6.7000	6.7500	6.6000	6.6500	+4.396%	60	1,103	-47.970%
2026-02-10	6.4700	6.4700	6.3100	6.3700	+2.412%	29	1,075	-45.683%
2026-02-09	6.3500	6.3500	6.2200	6.2200	-0.480%	3	1,070	-44.373%
2026-02-06	6.5000	6.6000	6.1100	6.2500	-15.426%	28	1,069	-44.640%
2026-02-05	6.0500	7.4300	6.0500	7.3900	+30.796%	107	1,083	-53.180%
2026-02-04	5.6000	5.9000	5.6000	5.6500	+2.727%	725	1,125	-38.761%
2026-02-03	5.4200	5.5000	5.4200	5.5000	+8.481%	3	818	-37.091%
2026-02-02	5.0300	5.0700	5.0200	5.0700	+9.740%	12	817	-31.755%
2026-01-30	4.6200	4.6200	4.6200	4.6200	+1.094%	10	815	-25.108%
2026-01-29	4.5000	4.5700	4.5000	4.5700	+10.120%	12	825	-24.289%
2026-01-28	4.1500	4.1500	4.1500	4.1500	+3.234%	10	814	-16.627%
2026-01-23	4.0000	4.0200	4.0000	4.0200	+0.500%	2	804	-13.930%
2026-01-22	4.0000	4.0000	4.0000	4.0000	-4.535%	30	803	-13.500%
2026-01-21	4.0200	4.1900	4.0200	4.1900	+2.445%	2	803	-17.422%
2026-01-20	4.0000	4.0900	4.0000	4.0900	+7.632%	34	803	-15.403%
2026-01-16	3.7700	3.8000	3.7700	3.8000	+1.333%	11	788	-8.947%
2026-01-15	3.6700	3.7500	3.6700	3.7500	-4.337%	5	788	-7.733%
2026-01-12	3.9100	3.9200	3.9100	3.9200	-1.754%	16	786	-11.735%
2026-01-09	4.0000	4.0000	3.9900	3.9900	-1.966%	2	793	-13.283%
2026-01-08	4.0500	4.1000	4.0500	4.0700	0.000%	25	794	-14.988%
2026-01-07	4.0700	4.0700	4.0700	4.0700	+2.778%	11	795	-14.988%
2026-01-06	3.9600	3.9600	3.9600	3.9600	+1.538%	1	785	-12.626%
2026-01-05	4.0500	4.0500	3.9000	3.9000	-13.140%	4	783	-11.282%
2025-12-26	4.3600	4.4900	4.3600	4.4900	-1.319%	16	783	-22.940%
2025-12-24	4.5500	4.5500	4.5500	4.5500	+5.814%	1	782	-23.956%
2025-12-22	4.3000	4.3000	4.3000	4.3000	-4.444%	2	782	-19.535%
2025-12-18	4.5000	4.5000	4.5000	4.5000	-3.017%	1	784	-23.111%
2025-12-16	4.6400	4.6400	4.6400	4.6400	-3.333%	1	783	-25.431%
2025-12-15	4.8000	4.8000	4.8000	4.8000	+6.667%	2	783	-27.917%
2025-12-11	4.5000	4.5000	4.5000	4.5000	+3.448%	1	781	-23.111%
2025-12-09	4.3500	4.3500	4.3500	4.3500	-4.396%	2	780	-20.460%
2025-12-05	4.5500	4.5500	4.5500	4.5500	+3.645%	1	780	-23.956%
2025-12-04	4.3900	4.3900	4.3900	4.3900	-10.953%	1	780	-21.185%
2025-12-01	4.9000	5.0100	4.9000	4.9300	+12.045%	17	780	-29.817%
2025-11-28	4.4000	4.4000	4.4000	4.4000	-7.757%	2	770	-21.364%
2025-11-26	4.7600	4.7700	4.6900	4.7700	-8.269%	14	766	-27.463%
2025-11-21	5.1000	5.2000	5.0000	5.2000	+5.263%	212	766	-33.462%
2025-11-20	4.5500	4.9700	4.5500	4.9400	+6.926%	30	920	-29.960%
2025-11-19	4.5200	4.6200	4.5200	4.6200	+5.963%	9	930	-25.108%
2025-11-18	4.4500	4.4500	4.3000	4.3600	-2.461%	38	937	-20.642%
2025-11-17	4.3100	4.5100	4.3100	4.4700	+3.472%	454	959	-22.595%
2025-11-14	4.2000	4.3300	4.1600	4.3200	+6.667%	115	694	-19.907%
2025-11-13	4.0500	4.0800	4.0300	4.0500	+3.053%	23	611	-14.568%
2025-11-12	3.9000	3.9600	3.8900	3.9300	+2.344%	18	619	-11.959%
2025-11-06	3.8500	3.8500	3.8400	3.8400	+2.674%	15	607	-9.896%
2025-11-05	3.7500	3.7500	3.7400	3.7400	-2.857%	2	607	-7.487%
2025-11-04	3.6500	3.9500	3.6500	3.8500	+6.944%	12	607	-10.130%
2025-11-03	3.6000	3.6000	3.6000	3.6000	+1.408%	1	598	-3.889%
2025-10-31	3.5500	3.5500	3.5500	3.5500	-3.270%	2	598	-2.535%
2025-10-30	3.5600	3.6700	3.5600	3.6700	+2.228%	12	596	-5.722%
2025-10-29	3.4900	3.5900	3.4900	3.5900	+4.058%	2	596	-3.621%
2025-10-27	3.4500	3.4500	3.4500	3.4500	-12.658%	7	663	+0.290%
2025-10-22	3.9000	3.9500	3.9000	3.9500	+6.469%	2	663	-12.405%
2025-10-21	3.7100	3.7100	3.7100	3.7100	-1.067%	1	663	-6.739%
2025-10-20	3.7500	3.8200	3.6500	3.7500	-3.846%	2,819	662	-7.733%
2025-10-17	3.9000	3.9000	3.9000	3.9000	+8.333%	1	2,643	-11.282%
2025-10-15	3.5700	3.6000	3.4800	3.6000	-0.826%	555	2,642	-3.889%
2025-10-14	3.5600	3.6500	3.4700	3.6300	+6.765%	2,000	2,138	-4.683%
2025-10-13	3.3500	3.4000	3.3500	3.4000	+8.280%	120	150	+1.765%
2025-10-10	3.1500	3.1500	3.1400	3.1400	+3.630%	23	34	+10.191%
2025-10-09	3.0300	3.0300	3.0300	3.0300	+1.000%	1	16	+14.191%
2025-10-08	2.8600	3.0000	2.8600	3.0000	+5.263%	5	15	+15.333%
2025-10-07	2.8500	2.8500	2.8500	2.8500	+5.948%	1	10	+21.404%
2025-10-06	2.6500	2.6900	2.6000	2.6900	+3.065%	4	9	+28.625%
2025-10-03	2.6100	2.6100	2.6100	2.6100	-8.421%	2	7	+32.567%
2025-09-30	2.8500	2.8500	2.8500	2.8500	+1.786%	1	5	+21.404%
2025-09-29	2.8000	2.8000	2.8000	2.8000	-3.114%	1	4	+23.571%
2025-09-23	2.8900	2.8900	2.8900	2.8900	-1.365%	1	3	+19.723%
2025-09-22	2.8600	2.9800	2.8500	2.9300	+5.396%	11	2	+18.089%
2025-09-16	2.7800	2.7800	2.7800	2.7800	0.000%	1	1	+24.460%

.dark-mode .yW18qz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yW18qz{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121P30IBIT Jan 21 2028 30.00 Put (IBIT280121P00030000)option OPRA

IBIT20280121P30
IBIT Jan 21 2028 30.00 Put (IBIT280121P00030000)
option OPRA