Dark

IBIT20280121P40
IBIT Jan 21 2028 40.00 Put (IBIT280121P00040000)
option OPRA

EOD

Aug 20, 2026

7.50-10.394%(-0.87)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.6000	7.6600	7.5000	7.5000	-10.394%	30	1,795	0.000%
2026-08-19	8.4000	8.4000	8.3300	8.3700	-8.022%	23	1,795	-10.394%
2026-08-18	9.1000	9.1000	9.1000	9.1000	0.000%	1	1,792	-17.582%
2026-08-17	9.1000	9.1500	9.1000	9.1000	-2.674%	3	1,791	-17.582%
2026-08-14	9.3500	9.3500	9.3500	9.3500	+1.300%	1	1,789	-19.786%
2026-08-13	9.2300	9.2300	9.2300	9.2300	+2.556%	1	1,788	-18.743%
2026-08-04	9.0000	9.0000	9.0000	9.0000	-0.662%	2	1,787	-16.667%
2026-08-03	9.4000	9.4000	8.9400	9.0600	-1.948%	28	1,785	-17.219%
2026-07-31	9.2200	9.2600	9.2200	9.2400	+4.289%	28	1,775	-18.831%
2026-07-30	8.8600	8.8600	8.8600	8.8600	-3.696%	2	1,764	-15.350%
2026-07-29	9.0600	9.2000	8.9400	9.2000	+0.767%	34	1,767	-18.478%
2026-07-28	9.3000	9.3000	9.1300	9.1300	+3.868%	22	1,738	-17.853%
2026-07-27	8.7900	8.7900	8.7900	8.7900	-3.513%	1	1,732	-14.676%
2026-07-24	9.1900	9.1900	9.1100	9.1100	+1.902%	3	1,732	-17.673%
2026-07-23	8.9200	8.9400	8.9200	8.9400	-0.667%	20	1,733	-16.107%
2026-07-20	8.9600	9.0000	8.9500	9.0000	-2.174%	10	1,715	-16.667%
2026-07-14	9.1500	9.2000	9.1500	9.2000	-4.167%	2	1,713	-18.478%
2026-07-10	9.4600	9.6000	9.4600	9.6000	-7.425%	20	1,713	-21.875%
2026-07-06	10.3700	10.3700	10.3700	10.3700	-6.996%	5	1,707	-27.676%
2026-06-30	11.1500	11.1500	11.1500	11.1500	-1.152%	25	1,730	-32.735%
2026-06-26	11.2500	11.2800	11.2500	11.2800	+1.166%	6	1,730	-33.511%
2026-06-25	11.2900	11.2900	11.1500	11.1500	+1.641%	3	1,731	-32.735%
2026-06-24	10.9500	10.9700	10.9500	10.9700	+7.339%	4	1,731	-31.632%
2026-06-23	10.2200	10.2200	10.2200	10.2200	+5.036%	2	1,729	-26.614%
2026-06-22	9.7300	9.7300	9.7300	9.7300	-4.701%	3	1,729	-22.919%
2026-06-18	10.2300	10.2300	10.2100	10.2100	+0.393%	22	1,708	-26.543%
2026-06-12	10.2000	10.2000	10.1000	10.1700	-1.453%	58	1,708	-26.254%
2026-06-11	10.3200	10.3200	10.3200	10.3200	-6.182%	1	1,661	-27.326%
2026-06-10	10.9000	11.0000	10.9000	11.0000	+0.457%	247	1,661	-31.818%
2026-06-09	10.9500	10.9500	10.9500	10.9500	+4.585%	1	1,503	-31.507%
2026-06-08	10.4200	10.4700	10.4200	10.4700	-10.436%	3	1,504	-28.367%
2026-06-05	11.4100	11.7000	11.3000	11.6900	+9.972%	111	1,502	-35.843%
2026-06-04	10.4100	10.6300	10.3500	10.6300	+7.591%	40	1,500	-29.445%
2026-06-03	9.8100	9.8800	9.8000	9.8800	+2.703%	30	1,481	-24.089%
2026-06-02	9.0200	9.6200	9.0200	9.6200	+11.860%	148	1,456	-22.037%
2026-06-01	8.4100	8.7400	8.4100	8.6000	+3.614%	44	1,407	-12.791%
2026-05-29	8.3000	8.3000	8.3000	8.3000	+0.851%	2	1,378	-9.639%
2026-05-28	8.4000	8.4000	8.2300	8.2300	+2.875%	25	1,376	-8.870%
2026-05-27	8.0300	8.0300	7.9700	8.0000	+1.911%	13	1,371	-6.250%
2026-05-26	7.8500	7.8500	7.8500	7.8500	-1.134%	1	1,371	-4.459%
2026-05-22	7.9400	7.9400	7.9400	7.9400	-0.750%	1	1,372	-5.542%
2026-05-18	7.7300	8.0000	7.7300	8.0000	+4.167%	2	1,373	-6.250%
2026-05-15	7.7500	7.7500	7.6800	7.6800	-1.538%	20	1,373	-2.344%
2026-05-13	7.8000	7.8000	7.8000	7.8000	0.000%	155	1,368	-3.846%
2026-05-07	7.7500	7.8000	7.7500	7.8000	+2.362%	11	1,216	-3.846%
2026-05-06	7.6200	7.6200	7.6200	7.6200	-0.392%	5	1,217	-1.575%
2026-05-05	7.7000	7.7000	7.6500	7.6500	-2.795%	8	1,212	-1.961%
2026-05-04	7.9000	7.9000	7.8700	7.8700	-6.310%	5	1,207	-4.701%
2026-04-30	8.4500	8.4500	8.4000	8.4000	0.000%	15	1,210	-10.714%
2026-04-24	8.4000	8.4000	8.4000	8.4000	-3.448%	10	1,225	-10.714%
2026-04-23	8.7000	8.7000	8.7000	8.7000	+3.695%	1	1,225	-13.793%
2026-04-22	8.2000	8.3900	8.2000	8.3900	-4.442%	6	1,226	-10.608%
2026-04-17	8.7800	8.7800	8.7800	8.7800	-6.297%	50	1,224	-14.579%
2026-04-15	9.3700	9.3700	9.3700	9.3700	+0.214%	2	1,274	-19.957%
2026-04-14	9.3300	9.3500	9.2700	9.3500	-4.786%	11	1,272	-19.786%
2026-04-13	10.0600	10.0600	9.8200	9.8200	-1.800%	2	1,273	-23.625%
2026-04-09	10.1600	10.1600	10.0000	10.0000	-1.768%	15	1,271	-25.000%
2026-04-08	10.0000	10.1800	10.0000	10.1800	-7.873%	11	1,257	-26.326%
2026-04-07	10.9300	11.0500	10.9300	11.0500	-3.070%	5	1,252	-32.127%
2026-04-02	11.4000	11.4000	11.4000	11.4000	+4.110%	6	1,251	-34.211%
2026-04-01	10.9700	10.9700	10.9500	10.9500	-3.097%	2	1,251	-31.507%
2026-03-30	11.2000	11.3000	11.2000	11.3000	-3.004%	6	1,252	-33.628%
2026-03-27	11.5700	11.6900	11.5200	11.6500	+6.102%	76	1,249	-35.622%
2026-03-26	10.9700	10.9800	10.9700	10.9800	+3.585%	3	1,202	-31.694%
2026-03-25	10.6000	10.6000	10.6000	10.6000	-2.574%	33	1,232	-29.245%
2026-03-20	11.0000	11.0000	10.8800	10.8800	-1.181%	20	1,199	-31.066%
2026-03-19	11.1500	11.1500	11.0100	11.0100	+4.163%	33	1,200	-31.880%
2026-03-18	10.5700	10.5700	10.5700	10.5700	+3.425%	1	1,230	-29.044%
2026-03-17	10.2200	10.2200	10.2200	10.2200	-0.680%	2	1,230	-26.614%
2026-03-16	10.4300	10.4400	10.2900	10.2900	-4.101%	4	1,228	-27.114%
2026-03-13	10.4200	10.7300	10.4200	10.7300	-2.896%	11	1,227	-30.103%
2026-03-12	11.0500	11.0500	11.0500	11.0500	+0.181%	1	1,226	-32.127%
2026-03-11	11.1600	11.1600	10.9600	11.0300	+0.273%	5	1,283	-32.004%
2026-03-10	11.0600	11.1100	10.8600	11.0000	-2.222%	26	1,280	-31.818%
2026-03-09	11.2500	11.2500	11.2500	11.2500	-1.316%	2	1,262	-33.333%
2026-03-06	11.3500	11.4700	11.3500	11.4000	+3.167%	26	1,260	-34.211%
2026-03-05	10.6500	11.0500	10.6500	11.0500	+5.238%	28	1,259	-32.127%
2026-03-04	10.6500	10.9500	10.5000	10.5000	-8.457%	54	1,274	-28.571%
2026-03-03	11.8000	11.8000	11.4400	11.4700	+2.870%	25	1,292	-34.612%
2026-03-02	11.5000	11.5000	11.1500	11.1500	-5.508%	2	1,291	-32.735%
2026-02-27	11.8000	11.8000	11.8000	11.8000	+3.965%	3	1,289	-36.441%
2026-02-25	11.3500	11.3500	11.3500	11.3500	-7.948%	1	1,286	-33.921%
2026-02-24	12.3000	12.3300	12.2500	12.3300	+2.836%	21	1,286	-39.173%
2026-02-23	11.8500	11.9900	11.8500	11.9900	+3.007%	2	1,279	-37.448%
2026-02-20	11.6400	11.6400	11.6400	11.6400	-1.020%	3	1,279	-35.567%
2026-02-19	11.7600	11.7600	11.7600	11.7600	+0.771%	50	1,282	-36.224%
2026-02-18	11.5500	11.6700	11.5500	11.6700	-0.681%	7	1,232	-35.733%
2026-02-17	11.7700	11.7700	11.7500	11.7500	-1.509%	6	1,225	-36.170%
2026-02-11	11.9300	11.9300	11.9300	11.9300	+7.477%	2	1,231	-37.133%
2026-02-09	11.3000	11.4300	11.0800	11.1000	-0.180%	47	1,230	-32.432%
2026-02-06	11.6000	11.6600	10.9700	11.1200	-14.920%	42	1,213	-32.554%
2026-02-05	10.9200	13.0700	10.8300	13.0700	+26.893%	153	1,186	-42.617%
2026-02-04	10.1300	10.6000	10.1300	10.3000	+4.357%	943	1,143	-27.184%
2026-02-03	9.4500	10.4500	9.4000	9.8700	+5.000%	43	932	-24.012%
2026-02-02	9.4200	9.5000	9.3300	9.4000	+10.849%	158	939	-20.213%
2026-01-30	8.5200	8.6500	8.4800	8.4800	+0.355%	7	1,010	-11.557%
2026-01-29	8.2000	8.4500	8.2000	8.4500	+8.333%	16	1,006	-11.243%
2026-01-26	7.8000	7.8000	7.8000	7.8000	0.000%	3	996	-3.846%
2026-01-21	7.8000	7.8000	7.8000	7.8000	+2.632%	8	999	-3.846%
2026-01-20	7.6000	7.6000	7.6000	7.6000	+8.571%	100	999	-1.316%
2026-01-16	6.9900	7.0000	6.9600	7.0000	+1.449%	5	995	+7.143%
2026-01-15	6.9000	6.9000	6.9000	6.9000	+0.437%	1	995	+8.696%
2026-01-14	6.8700	6.8700	6.8700	6.8700	-2.276%	2	994	+9.170%
2026-01-13	7.0500	7.0500	7.0300	7.0300	-4.354%	400	992	+6.686%
2026-01-12	7.3500	7.3500	7.3500	7.3500	-3.289%	1	619	+2.041%
2026-01-09	7.6000	7.6000	7.6000	7.6000	+0.662%	10	618	-1.316%
2026-01-08	7.5500	7.5500	7.5500	7.5500	-0.396%	1	628	-0.662%
2026-01-07	7.5200	7.5800	7.5100	7.5800	+3.129%	21	628	-1.055%
2026-01-06	7.2500	7.4100	7.2500	7.3500	+2.797%	33	617	+2.041%
2026-01-05	7.3500	7.3500	7.1500	7.1500	-5.921%	69	574	+4.895%
2026-01-02	7.6000	7.6000	7.6000	7.6000	-4.642%	3	574	-1.316%
2025-12-31	8.0000	8.0000	7.9700	7.9700	0.000%	12	567	-5.897%
2025-12-30	7.9000	7.9700	7.8800	7.9700	-1.847%	57	567	-5.897%
2025-12-29	8.1500	8.1700	8.1000	8.1200	-0.733%	27	567	-7.635%
2025-12-26	8.1500	8.1800	8.1500	8.1800	+0.122%	6	568	-8.313%
2025-12-24	8.1700	8.1700	8.1700	8.1700	+0.245%	10	569	-8.201%
2025-12-23	8.0900	8.1500	8.0900	8.1500	-2.395%	5	569	-7.975%
2025-12-19	8.3500	8.3500	8.3500	8.3500	-6.180%	3	567	-10.180%
2025-12-18	8.7700	8.9000	8.7700	8.9000	+4.094%	102	567	-15.730%
2025-12-16	8.5500	8.5500	8.5500	8.5500	-2.397%	2	567	-12.281%
2025-12-15	8.1000	8.8000	8.1000	8.7600	+10.746%	19	565	-14.384%
2025-12-09	8.0000	8.0000	7.9100	7.9100	-4.699%	28	567	-5.183%
2025-12-08	8.3000	8.3000	8.3000	8.3000	+3.750%	1	554	-9.639%
2025-12-04	8.0000	8.0000	8.0000	8.0000	0.000%	20	553	-6.250%
2025-12-03	8.0000	8.0000	8.0000	8.0000	-1.961%	100	536	-6.250%
2025-12-02	8.1500	8.1600	8.1500	8.1600	-9.131%	50	436	-8.088%
2025-12-01	9.1500	9.1500	8.8700	8.9800	+10.184%	12	479	-16.481%
2025-11-28	8.1200	8.1500	8.1000	8.1500	-4.118%	9	475	-7.975%
2025-11-26	8.6000	8.6000	8.4600	8.5000	-5.028%	107	372	-11.765%
2025-11-25	8.9500	8.9500	8.9500	8.9500	+4.070%	1	372	-16.201%
2025-11-24	8.9000	8.9000	8.6000	8.6000	-7.527%	28	371	-12.791%
2025-11-21	9.4900	9.6000	9.2500	9.3000	+4.494%	107	343	-19.355%
2025-11-20	8.3000	8.9000	8.3000	8.9000	+4.338%	7	401	-15.730%
2025-11-19	8.4100	8.5500	8.4100	8.5300	+7.975%	38	399	-12.075%
2025-11-18	8.0500	8.0500	7.9000	7.9000	-2.228%	3	388	-5.063%
2025-11-17	7.7500	8.1800	7.7500	8.0800	+2.278%	17	387	-7.178%
2025-11-14	7.6500	7.9000	7.4900	7.9000	+6.613%	76	375	-5.063%
2025-11-13	7.0800	7.4100	7.0800	7.4100	+4.366%	33	314	+1.215%
2025-11-12	7.0000	7.1200	7.0000	7.1000	+2.899%	12	311	+5.634%
2025-11-11	6.9000	6.9000	6.9000	6.9000	-3.226%	1	307	+8.696%
2025-11-07	7.1300	7.1300	7.1300	7.1300	+1.135%	20	307	+5.189%
2025-11-06	6.9500	7.0500	6.9500	7.0500	+3.676%	51	307	+6.383%
2025-11-05	6.9000	6.9000	6.8000	6.8000	-4.762%	58	356	+10.294%
2025-11-04	6.5000	7.1500	6.5000	7.1400	+9.008%	48	344	+5.042%
2025-11-03	6.5500	6.7400	6.5500	6.5500	+1.393%	9	320	+14.504%
2025-10-31	6.3300	6.4600	6.3300	6.4600	-2.857%	2	320	+16.099%
2025-10-30	6.7000	6.7000	6.6500	6.6500	+3.101%	5	320	+12.782%
2025-10-29	6.4500	6.4500	6.4500	6.4500	+4.708%	1	354	+16.279%
2025-10-28	6.1100	6.1600	6.1100	6.1600	-0.162%	104	353	+21.753%
2025-10-27	6.1700	6.1700	6.1700	6.1700	-7.910%	83	294	+21.556%
2025-10-24	6.6800	6.7000	6.6800	6.7000	+0.752%	80	294	+11.940%
2025-10-21	6.8800	6.8800	6.6500	6.6500	-0.746%	11	314	+12.782%
2025-10-20	6.7000	6.7000	6.6600	6.7000	-4.965%	120	303	+11.940%
2025-10-17	7.1000	7.1000	7.0000	7.0500	+2.920%	31	410	+6.383%
2025-10-16	6.7500	6.8500	6.7500	6.8500	+5.223%	93	379	+9.489%
2025-10-15	6.4800	6.5100	6.4800	6.5100	-1.064%	2	291	+15.207%
2025-10-14	6.6000	6.6000	6.5800	6.5800	+6.992%	2	289	+13.982%
2025-10-13	6.1000	6.1500	6.1000	6.1500	-0.806%	130	287	+21.951%
2025-10-10	5.8500	6.2000	5.8500	6.2000	+10.912%	7	157	+20.968%
2025-10-09	5.5900	5.5900	5.5900	5.5900	+2.381%	100	156	+34.168%
2025-10-08	5.4000	5.4600	5.4000	5.4600	+12.577%	43	56	+37.363%
2025-10-06	4.8500	4.8500	4.8500	4.8500	-10.351%	5	21	+54.639%
2025-09-30	5.4000	5.4100	5.4000	5.4100	+2.075%	12	16	+38.632%
2025-09-29	5.4000	5.4000	5.3000	5.3000	-6.854%	2	8	+41.509%
2025-09-26	5.6900	5.6900	5.6900	5.6900	+4.596%	2	6	+31.810%
2025-09-23	5.4400	5.4400	5.4400	5.4400	-0.183%	1	5	+37.868%
2025-09-22	5.4500	5.4500	5.4500	5.4500	+9.000%	1	4	+37.615%
2025-09-18	5.0000	5.0000	5.0000	5.0000	-3.475%	1	3	+50.000%
2025-09-17	5.1800	5.1800	5.1800	5.1800	0.000%	1	2	+44.788%
2025-09-16	5.1800	5.1800	5.1800	5.1800	0.000%	1	0	+44.788%

.dark-mode .PRccCV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PRccCV{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121P40IBIT Jan 21 2028 40.00 Put (IBIT280121P00040000)option OPRA

IBIT20280121P40
IBIT Jan 21 2028 40.00 Put (IBIT280121P00040000)
option OPRA