Dark

IBIT20280121P35
IBIT Jan 21 2028 35.00 Put (IBIT280121P00035000)
option OPRA

EOD

Aug 20, 2026

5.30-10.169%(-0.60)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.5000	5.5000	5.2500	5.3000	-10.169%	185	12,620	0.000%
2026-08-19	6.3200	6.3200	5.8300	5.9000	-7.813%	29	12,619	-10.169%
2026-08-18	6.4000	6.4000	6.4000	6.4000	-0.621%	1	12,626	-17.188%
2026-08-17	6.4400	6.4400	6.4400	6.4400	-1.679%	1	12,626	-17.702%
2026-08-13	6.4500	6.5500	6.4500	6.5500	+1.236%	5	12,625	-19.084%
2026-08-12	6.4700	6.5000	6.4700	6.4700	+2.050%	35	12,626	-18.083%
2026-08-10	6.3400	6.3400	6.3400	6.3400	+1.929%	1	12,605	-16.404%
2026-08-07	6.1400	6.2200	6.1400	6.2200	-1.270%	10	12,604	-14.791%
2026-08-06	6.2500	6.3000	6.2000	6.3000	+3.279%	5	12,599	-15.873%
2026-08-05	6.1000	6.1000	6.1000	6.1000	-3.937%	1	12,599	-13.115%
2026-08-04	6.3500	6.3500	6.3500	6.3500	-0.470%	3	12,606	-16.535%
2026-08-03	6.3800	6.3800	6.3800	6.3800	-2.595%	8	12,609	-16.928%
2026-07-31	6.5500	6.5500	6.5500	6.5500	+4.800%	1	12,601	-19.084%
2026-07-30	6.2500	6.2500	6.2500	6.2500	0.000%	1	12,600	-15.200%
2026-07-27	6.2500	6.2500	6.2500	6.2500	+3.306%	17	12,601	-15.200%
2026-07-21	6.0500	6.0500	6.0500	6.0500	-10.767%	1	12,618	-12.397%
2026-07-17	6.7800	6.7800	6.7800	6.7800	+4.308%	5	12,618	-21.829%
2026-07-16	6.4800	6.5000	6.4800	6.5000	+1.562%	2	12,624	-18.462%
2026-07-15	6.4000	6.4000	6.4000	6.4000	-4.478%	1	12,623	-17.188%
2026-07-14	6.7000	6.7000	6.7000	6.7000	-5.767%	3	12,624	-20.896%
2026-07-13	7.0000	7.1200	7.0000	7.1100	+1.138%	5	12,627	-25.457%
2026-07-09	7.0500	7.0500	7.0300	7.0300	+0.429%	3	12,627	-24.609%
2026-07-07	7.0000	7.0100	6.9500	7.0000	-0.709%	44	12,625	-24.286%
2026-07-06	7.2800	7.2800	7.0500	7.0500	-8.442%	22	12,619	-24.823%
2026-07-01	7.7800	7.7800	7.7000	7.7000	-4.585%	2	12,629	-31.169%
2026-06-30	8.0700	8.0700	8.0700	8.0700	-1.465%	1	12,627	-34.325%
2026-06-25	8.0000	8.1900	8.0000	8.1900	+1.111%	8	12,626	-35.287%
2026-06-24	7.4800	8.1000	7.4800	8.1000	+9.459%	23	12,619	-34.568%
2026-06-23	7.4000	7.4000	7.4000	7.4000	-0.404%	1	12,634	-28.378%
2026-06-18	7.4300	7.4300	7.4300	7.4300	+7.994%	1	12,632	-28.668%
2026-06-16	6.8800	6.8800	6.8800	6.8800	+2.077%	1	12,632	-22.965%
2026-06-15	6.8200	6.8200	6.7400	6.7400	-8.919%	8	12,633	-21.365%
2026-06-12	7.3000	7.5000	7.3000	7.4000	-1.987%	5	12,627	-28.378%
2026-06-11	7.6800	7.7000	7.5400	7.5500	-5.625%	4	12,627	-29.801%
2026-06-10	8.0700	8.1000	7.9500	8.0000	-0.374%	2,259	12,627	-33.750%
2026-06-09	8.2500	8.2500	8.0000	8.0300	+2.423%	333	10,605	-33.998%
2026-06-08	7.7000	7.8400	7.6500	7.8400	-7.219%	43	10,480	-32.398%
2026-06-05	8.0500	8.7000	8.0500	8.4500	+10.458%	85	10,458	-37.278%
2026-06-04	7.4000	7.7000	7.4000	7.6500	+3.378%	5	10,474	-30.719%
2026-06-03	7.0000	7.4000	7.0000	7.4000	+6.169%	40	10,473	-28.378%
2026-06-02	6.6000	7.0500	6.6000	6.9700	+10.460%	28	10,473	-23.960%
2026-06-01	6.3000	6.3100	6.3000	6.3100	+6.949%	9	10,468	-16.006%
2026-05-29	5.9000	5.9000	5.9000	5.9000	-1.667%	1	10,460	-10.169%
2026-05-28	6.0000	6.1000	6.0000	6.0000	+3.448%	39	10,460	-11.667%
2026-05-27	5.8000	5.8000	5.8000	5.8000	+2.655%	17	10,459	-8.621%
2026-05-26	5.6500	5.6500	5.6500	5.6500	+0.355%	2	10,458	-6.195%
2026-05-22	5.6300	5.6300	5.6300	5.6300	-2.087%	1	10,456	-5.861%
2026-05-20	5.7500	5.7500	5.7500	5.7500	+1.770%	120	10,456	-7.826%
2026-05-15	5.6700	5.7000	5.6500	5.6500	+1.802%	25	10,358	-6.195%
2026-05-14	5.5500	5.5500	5.5500	5.5500	-2.632%	1	10,351	-4.505%
2026-05-13	5.6400	5.7500	5.6400	5.7000	+3.636%	16	10,343	-7.018%
2026-05-11	5.6200	5.6200	5.5000	5.5000	-3.509%	5	10,343	-3.636%
2026-05-07	5.7000	5.7000	5.7000	5.7000	+0.707%	1	10,340	-7.018%
2026-05-05	5.6600	5.6600	5.6600	5.6600	-0.702%	5	10,342	-6.360%
2026-05-04	5.8300	5.8700	5.7000	5.7000	-4.202%	36	10,344	-7.018%
2026-05-01	5.9600	5.9600	5.9500	5.9500	-6.299%	2	10,359	-10.924%
2026-04-29	6.3500	6.3500	6.3500	6.3500	+0.475%	1	10,359	-16.535%
2026-04-28	6.3200	6.3200	6.3200	6.3200	+0.317%	2	10,360	-16.139%
2026-04-27	6.3000	6.3000	6.3000	6.3000	+0.800%	4	10,362	-15.873%
2026-04-24	6.2500	6.2500	6.2500	6.2500	+0.160%	1	10,358	-15.200%
2026-04-23	6.2400	6.2400	6.2400	6.2400	+1.463%	20	10,359	-15.064%
2026-04-22	6.2000	6.2000	6.1500	6.1500	-6.818%	17	10,339	-13.821%
2026-04-21	6.6500	6.6500	6.6000	6.6000	-1.493%	101	10,352	-19.697%
2026-04-20	6.7000	6.7000	6.7000	6.7000	+3.715%	5	10,352	-20.896%
2026-04-17	6.6000	6.7000	6.4500	6.4600	-5.556%	41	10,348	-17.957%
2026-04-16	6.8400	6.8400	6.8300	6.8400	-0.146%	3	10,351	-22.515%
2026-04-15	6.8500	6.8500	6.8500	6.8500	-2.560%	6	10,351	-22.628%
2026-04-14	7.0000	7.0300	6.9200	7.0300	-5.638%	32	10,357	-24.609%
2026-04-13	7.4500	7.4500	7.4500	7.4500	+1.223%	16	10,388	-28.859%
2026-04-10	7.3600	7.3600	7.3500	7.3600	-4.540%	76	10,388	-27.989%
2026-04-08	7.7100	7.7100	7.7100	7.7100	-6.545%	1	10,388	-31.258%
2026-04-07	8.2500	8.2500	8.2500	8.2500	+2.104%	20	10,388	-35.758%
2026-04-06	8.0800	8.0800	8.0800	8.0800	-3.118%	1	10,367	-34.406%
2026-04-01	8.3400	8.3400	8.3400	8.3400	-6.292%	6	10,368	-36.451%
2026-03-27	8.8000	8.9000	8.6500	8.9000	+10.559%	19	10,374	-40.449%
2026-03-25	8.0500	8.0500	8.0500	8.0500	-2.424%	3	10,381	-34.161%
2026-03-24	8.2000	8.2500	8.2000	8.2500	+5.096%	11	10,384	-35.758%
2026-03-16	7.8000	7.8500	7.8000	7.8500	-1.629%	12	10,388	-32.484%
2026-03-13	7.9800	7.9800	7.9800	7.9800	-5.562%	2	10,393	-33.584%
2026-03-10	8.4500	8.4500	8.4500	8.4500	-1.630%	10	10,394	-37.278%
2026-03-09	8.5900	8.5900	8.5900	8.5900	-1.151%	1	10,384	-38.300%
2026-03-06	8.6900	8.6900	8.6900	8.6900	+5.718%	1	10,386	-39.010%
2026-03-05	8.0500	8.2200	8.0500	8.2200	+0.366%	16	10,385	-35.523%
2026-03-04	8.1900	8.1900	8.1900	8.1900	-4.434%	5	10,369	-35.287%
2026-03-02	8.5900	8.5900	8.5700	8.5700	-5.304%	4	10,367	-38.156%
2026-02-27	8.9500	9.0500	8.9500	9.0500	+2.841%	24	10,367	-41.436%
2026-02-26	8.8000	8.8000	8.8000	8.8000	0.000%	23	10,366	-39.773%
2026-02-25	8.8000	8.8000	8.8000	8.8000	-5.882%	24	10,343	-39.773%
2026-02-24	9.4100	9.5200	9.3500	9.3500	0.000%	8	10,343	-43.316%
2026-02-23	9.0500	9.3500	9.0500	9.3500	+4.469%	73	10,342	-43.316%
2026-02-19	9.0200	9.0200	8.9500	8.9500	+0.902%	2	10,280	-40.782%
2026-02-18	8.9000	8.9000	8.8000	8.8700	-1.444%	3	10,281	-40.248%
2026-02-17	9.0000	9.0000	9.0000	9.0000	+3.687%	1	10,280	-41.111%
2026-02-13	8.9500	8.9500	8.6800	8.6800	-7.561%	12	10,271	-38.940%
2026-02-12	8.9800	9.3900	8.9800	9.3900	+4.449%	3	10,271	-43.557%
2026-02-11	9.1800	9.1800	8.9900	8.9900	+1.927%	12	10,276	-41.046%
2026-02-10	8.8200	8.8200	8.8200	8.8200	+2.678%	2	10,275	-39.909%
2026-02-09	8.6900	8.6900	8.5900	8.5900	+2.874%	6	10,273	-38.300%
2026-02-06	8.8300	8.8500	8.3500	8.3500	-17.080%	49	10,277	-36.527%
2026-02-05	8.2200	10.0700	8.2200	10.0700	+29.103%	36	10,236	-47.368%
2026-02-04	7.5600	8.0000	7.5600	7.8000	+3.311%	66	10,208	-32.051%
2026-02-03	7.0900	7.5500	7.0900	7.5500	+7.092%	13	10,250	-29.801%
2026-02-02	7.0500	7.0500	7.0000	7.0500	+9.813%	12	10,245	-24.823%
2026-01-30	6.4200	6.4200	6.4200	6.4200	+1.905%	10	10,235	-17.445%
2026-01-29	5.9000	6.3000	5.7000	6.3000	+8.621%	53	10,245	-15.873%
2026-01-26	5.8000	5.8000	5.8000	5.8000	+5.072%	5	10,236	-8.621%
2026-01-23	5.5700	5.5700	5.5200	5.5200	-3.158%	2	10,231	-3.986%
2026-01-21	5.5900	5.7000	5.5900	5.7000	0.000%	11	10,229	-7.018%
2026-01-20	5.5700	5.7000	5.5700	5.7000	+8.571%	10,045	10,218	-7.018%
2026-01-16	5.2200	5.2500	5.1500	5.2500	+2.140%	13	389	+0.952%
2026-01-15	5.1000	5.1400	5.1000	5.1400	+0.195%	4	389	+3.113%
2026-01-14	5.1200	5.1300	5.1100	5.1300	-1.346%	5	387	+3.314%
2026-01-13	5.1400	5.2000	5.1400	5.2000	-4.762%	21	392	+1.923%
2026-01-12	5.4600	5.4600	5.4600	5.4600	-3.363%	1	406	-2.930%
2026-01-08	5.6500	5.6500	5.6500	5.6500	0.000%	10	405	-6.195%
2026-01-07	5.5700	5.6500	5.5700	5.6500	+2.727%	22	395	-6.195%
2026-01-06	5.4900	5.5000	5.4900	5.5000	-6.780%	20	381	-3.636%
2025-12-30	5.9000	5.9000	5.9000	5.9000	-3.279%	1	371	-10.169%
2025-12-29	6.1000	6.1000	6.1000	6.1000	+1.161%	2	371	-13.115%
2025-12-23	6.0300	6.0300	6.0300	6.0300	-0.331%	1	369	-12.106%
2025-12-22	6.0500	6.0500	6.0500	6.0500	-3.200%	20	368	-12.397%
2025-12-19	6.2500	6.2500	6.2500	6.2500	-1.884%	1	368	-15.200%
2025-12-16	6.3700	6.3700	6.3700	6.3700	-4.066%	75	367	-16.797%
2025-12-15	6.2700	6.6400	6.2700	6.6400	+7.967%	22	406	-20.181%
2025-12-12	6.1500	6.1500	6.1500	6.1500	+0.820%	2	406	-13.821%
2025-12-11	6.1000	6.1000	6.1000	6.1000	+0.826%	1	405	-13.115%
2025-12-10	6.0400	6.0500	6.0400	6.0500	+1.171%	3	405	-12.397%
2025-12-09	5.9800	5.9800	5.9800	5.9800	-1.483%	1	403	-11.371%
2025-12-03	6.0700	6.0700	6.0700	6.0700	-2.254%	10	403	-12.685%
2025-12-02	6.3500	6.3500	6.2100	6.2100	-8.136%	70	393	-14.654%
2025-12-01	6.7900	6.8000	6.7600	6.7600	+4.160%	4	373	-21.598%
2025-11-26	6.5200	6.5200	6.4800	6.4900	-4.559%	4	373	-18.336%
2025-11-25	6.8000	6.8000	6.8000	6.8000	+4.615%	10	373	-22.059%
2025-11-24	6.6900	6.8000	6.5000	6.5000	-8.192%	51	363	-18.462%
2025-11-21	7.0000	7.0800	6.9100	7.0800	+5.357%	141	356	-25.141%
2025-11-20	6.7200	6.7200	6.7200	6.7200	+4.510%	10	227	-21.131%
2025-11-19	6.2000	6.4300	6.1500	6.4300	+6.988%	27	217	-17.574%
2025-11-18	5.9900	6.0100	5.9000	6.0100	-2.751%	151	198	-11.814%
2025-11-17	5.9000	6.1900	5.8900	6.1800	+3.172%	22	266	-14.239%
2025-11-14	5.9000	5.9900	5.6700	5.9900	+7.928%	143	254	-11.519%
2025-11-13	5.2300	5.5700	5.2300	5.5500	+3.160%	28	193	-4.505%
2025-11-12	5.3300	5.3800	5.3000	5.3800	+5.490%	11	207	-1.487%
2025-11-10	5.1000	5.1000	5.1000	5.1000	-5.556%	1	198	+3.922%
2025-11-06	5.4500	5.4500	5.3500	5.4000	+3.647%	60	197	-1.852%
2025-11-05	5.2000	5.2100	5.2000	5.2100	-3.519%	33	177	+1.727%
2025-11-04	5.1000	5.4000	5.1000	5.4000	+10.883%	16	156	-1.852%
2025-10-29	4.7800	4.8700	4.7800	4.8700	-2.600%	2	140	+8.830%
2025-10-21	5.0000	5.0000	5.0000	5.0000	-3.846%	1	140	+6.000%
2025-10-20	5.0400	5.2000	5.0400	5.2000	0.000%	14	140	+1.923%
2025-10-16	5.1500	5.2000	5.1500	5.2000	+5.051%	7	139	+1.923%
2025-10-15	4.9500	4.9500	4.9500	4.9500	+1.852%	2	137	+7.071%
2025-10-14	4.6500	4.9000	4.6500	4.8600	+5.652%	108	135	+9.053%
2025-10-13	4.6000	4.6000	4.6000	4.6000	0.000%	1	72	+15.217%
2025-10-10	4.1900	4.6000	4.1900	4.6000	+21.693%	12	71	+15.217%
2025-10-07	3.7800	3.7800	3.7800	3.7800	+2.162%	10	71	+40.212%
2025-10-06	3.6500	3.7000	3.6500	3.7000	+0.817%	18	61	+43.243%
2025-10-03	3.6800	3.6800	3.6700	3.6700	-7.323%	2	45	+44.414%
2025-10-01	3.9300	3.9600	3.9300	3.9600	-5.714%	40	45	+33.838%
2025-09-26	4.2000	4.2000	4.2000	4.2000	-1.176%	4	8	+26.190%
2025-09-25	4.2500	4.2500	4.2500	4.2500	+6.784%	1	4	+24.706%
2025-09-22	3.9800	3.9800	3.9800	3.9800	+3.377%	1	3	+33.166%
2025-09-17	3.8500	3.8500	3.8500	3.8500	+2.667%	1	2	+37.662%
2025-09-16	3.7500	3.7500	3.7500	3.7500	0.000%	1	0	+41.333%

.dark-mode .nH5VlX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nH5VlX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121P35IBIT Jan 21 2028 35.00 Put (IBIT280121P00035000)option OPRA

IBIT20280121P35
IBIT Jan 21 2028 35.00 Put (IBIT280121P00035000)
option OPRA