Dark

IBIT20280121P45
IBIT Jan 21 2028 45.00 Put (IBIT280121P00045000)
option OPRA

EOD

Aug 19, 2026

11.30-7.149%(-0.87)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	12.0600	12.0600	11.3000	11.3000	-7.149%	20	2,404	0.000%
2026-08-18	12.1700	12.1700	12.1700	12.1700	-0.653%	1	2,404	-7.149%
2026-08-12	12.2500	12.2500	12.2500	12.2500	+2.254%	1	2,404	-7.755%
2026-08-07	11.9800	11.9800	11.9800	11.9800	-0.992%	20	2,403	-5.676%
2026-08-06	12.1000	12.1000	12.1000	12.1000	+3.330%	2	2,405	-6.612%
2026-07-21	11.7100	11.7100	11.7100	11.7100	-2.822%	1	2,405	-3.501%
2026-07-20	12.0500	12.0500	12.0500	12.0500	-9.398%	2	2,404	-6.224%
2026-07-13	13.3000	13.3000	13.3000	13.3000	+5.388%	50	2,402	-15.038%
2026-07-10	12.6200	12.6200	12.6200	12.6200	-3.957%	1	2,402	-10.460%
2026-07-09	13.1400	13.1400	13.1400	13.1400	-6.143%	1	2,402	-14.003%
2026-07-01	14.0000	14.0000	14.0000	14.0000	-3.780%	1	2,402	-19.286%
2026-06-29	14.5500	14.5500	14.5500	14.5500	+2.465%	4	2,401	-22.337%
2026-06-26	14.2000	14.2000	14.2000	14.2000	+5.185%	1	2,397	-20.423%
2026-06-23	13.5000	13.5000	13.5000	13.5000	-0.369%	1	2,397	-16.296%
2026-06-18	13.5500	13.5500	13.5500	13.5500	+10.073%	100	2,422	-16.605%
2026-06-15	12.3100	12.3100	12.3100	12.3100	-11.439%	4	2,422	-8.205%
2026-06-11	13.9000	13.9000	13.9000	13.9000	-3.271%	1	2,422	-18.705%
2026-06-09	14.4300	14.4300	14.3700	14.3700	+5.198%	8	2,423	-21.364%
2026-06-08	13.6500	13.6600	13.6500	13.6600	-7.390%	51	2,415	-17.277%
2026-06-05	14.4000	14.8400	14.4000	14.7500	+8.456%	104	2,365	-23.390%
2026-06-04	13.6000	13.6000	13.6000	13.6000	+8.800%	1	2,323	-16.912%
2026-06-02	12.1500	12.5000	12.0000	12.5000	+8.225%	4	2,323	-9.600%
2026-06-01	11.4800	11.5500	11.4800	11.5500	+7.442%	8	2,322	-2.165%
2026-05-29	10.7600	10.7600	10.7500	10.7500	+0.467%	2	2,329	+5.116%
2026-05-27	10.7000	10.7000	10.7000	10.7000	+3.682%	5	2,327	+5.607%
2026-05-26	10.1800	10.3200	10.1800	10.3200	-2.180%	21	2,322	+9.496%
2026-05-22	10.3000	10.5500	10.3000	10.5500	+2.328%	2	2,302	+7.109%
2026-05-20	10.3500	10.3500	10.3000	10.3100	+1.377%	44	2,303	+9.602%
2026-05-15	10.1700	10.1700	10.1700	10.1700	+0.197%	1	2,265	+11.111%
2026-05-13	10.1500	10.1500	10.1500	10.1500	+3.571%	51	2,265	+11.330%
2026-05-11	10.1000	10.1000	9.8000	9.8000	-3.638%	21	2,265	+15.306%
2026-05-08	10.2400	10.2400	10.1700	10.1700	-0.780%	6	2,263	+11.111%
2026-05-07	10.1000	10.2500	10.1000	10.2500	-0.485%	31	2,262	+10.244%
2026-05-04	10.3000	10.3000	10.3000	10.3000	-2.462%	8	2,231	+9.709%
2026-05-01	10.5500	10.5700	10.5500	10.5600	-3.737%	155	2,202	+7.008%
2026-04-30	10.9800	10.9800	10.9700	10.9700	+1.199%	63	2,202	+3.008%
2026-04-22	10.8400	10.8400	10.8400	10.8400	-6.552%	1	2,201	+4.244%
2026-04-21	11.5300	11.6000	11.5300	11.6000	+2.564%	4	2,201	-2.586%
2026-04-17	11.3000	11.3200	11.3000	11.3100	-5.117%	4	2,201	-0.088%
2026-04-16	11.9200	11.9200	11.9200	11.9200	-1.406%	1	2,201	-5.201%
2026-04-15	12.0900	12.0900	12.0900	12.0900	-13.519%	1	2,201	-6.534%
2026-04-01	14.0000	14.0000	13.9800	13.9800	-2.306%	6	2,208	-19.170%
2026-03-30	14.3100	14.3100	14.3100	14.3100	-2.719%	1	2,213	-21.034%
2026-03-27	14.7100	14.7100	14.6800	14.7100	+9.368%	27	2,213	-23.182%
2026-03-23	13.4600	13.4600	13.4500	13.4500	+2.672%	2	2,206	-15.985%
2026-03-16	13.1000	13.1000	13.1000	13.1000	-3.535%	1	2,206	-13.740%
2026-03-13	13.3400	13.5800	13.3300	13.5800	-3.345%	22	2,207	-16.789%
2026-03-12	14.1000	14.1000	14.0500	14.0500	-0.213%	20	2,201	-19.573%
2026-03-11	14.0800	14.0800	14.0800	14.0800	+2.924%	1	2,201	-19.744%
2026-03-04	13.5500	13.6800	13.5500	13.6800	-5.785%	6	2,200	-17.398%
2026-03-03	14.5000	14.5200	14.5000	14.5200	+1.185%	2	2,202	-22.176%
2026-03-02	14.3300	14.3500	14.3300	14.3500	-2.181%	2	2,203	-21.254%
2026-02-25	14.6700	14.6700	14.6700	14.6700	-5.355%	1	2,202	-22.972%
2026-02-24	15.6000	15.6000	15.5000	15.5000	+1.307%	5	2,202	-27.097%
2026-02-23	15.3000	15.3000	15.3000	15.3000	+4.082%	1	2,205	-26.144%
2026-02-20	14.7000	14.7000	14.7000	14.7000	-0.743%	1	2,206	-23.129%
2026-02-19	14.8000	14.8100	14.8000	14.8100	-0.936%	2	2,207	-23.700%
2026-02-18	14.8000	14.9500	14.8000	14.9500	+1.014%	2	2,209	-24.415%
2026-02-17	14.8000	14.8000	14.8000	14.8000	+2.069%	1	2,211	-23.649%
2026-02-13	14.4600	14.5000	14.4000	14.5000	-6.452%	6	2,216	-22.069%
2026-02-12	15.2900	15.5000	15.2900	15.5000	+4.027%	4	2,216	-27.097%
2026-02-11	14.9800	14.9800	14.9000	14.9000	+2.405%	2	2,218	-24.161%
2026-02-10	14.4500	14.5500	14.4500	14.5500	+1.112%	2	2,219	-22.337%
2026-02-09	14.3900	14.3900	14.3900	14.3900	-0.069%	1	2,221	-21.473%
2026-02-06	14.5600	14.6300	13.9000	14.4000	-10.559%	24	2,221	-21.528%
2026-02-05	13.9400	16.1000	13.9400	16.1000	+31.429%	455	2,204	-29.814%
2026-02-03	12.2500	12.2500	12.2500	12.2500	+2.339%	50	2,372	-7.755%
2026-02-02	12.1000	12.1000	11.9700	11.9700	+8.130%	79	2,422	-5.597%
2026-01-30	11.0700	11.0700	11.0700	11.0700	+0.545%	1	2,348	+2.078%
2026-01-29	10.4700	11.0100	10.4700	11.0100	+9.661%	5	2,347	+2.634%
2026-01-28	10.0400	10.0400	10.0400	10.0400	-2.144%	1	2,358	+12.550%
2026-01-27	10.0100	10.2600	10.0100	10.2600	+1.084%	8	2,358	+10.136%
2026-01-26	10.1500	10.1500	10.1500	10.1500	+5.072%	2	2,358	+11.330%
2026-01-23	9.8100	9.8100	9.6600	9.6600	-1.429%	2	2,358	+16.977%
2026-01-22	9.8000	9.8000	9.8000	9.8000	-3.162%	1	2,358	+15.306%
2026-01-21	10.0800	10.1200	10.0800	10.1200	+2.222%	40	2,359	+11.660%
2026-01-20	9.7500	9.9300	9.7500	9.9000	+7.609%	114	2,358	+14.141%
2026-01-16	9.2000	9.2000	9.2000	9.2000	+1.657%	115	2,448	+22.826%
2026-01-15	8.8900	9.0500	8.8900	9.0500	+2.260%	2	2,448	+24.862%
2026-01-14	8.9000	8.9000	8.8500	8.8500	-8.290%	135	2,447	+27.684%
2026-01-12	9.6500	9.6500	9.6500	9.6500	+0.312%	500	2,482	+17.098%
2026-01-09	9.6200	9.6200	9.6200	9.6200	-1.837%	1	1,982	+17.464%
2026-01-08	10.0000	10.0000	9.8000	9.8000	+0.823%	3	1,982	+15.306%
2026-01-07	9.7200	9.7200	9.7200	9.7200	+1.250%	6	1,981	+16.255%
2026-01-06	9.3500	9.6000	9.3500	9.6000	+3.448%	11	1,981	+17.708%
2026-01-05	9.4500	9.4500	9.2800	9.2800	-4.527%	1,513	520	+21.767%
2026-01-02	10.0500	10.0500	9.7200	9.7200	-5.814%	22	520	+16.255%
2025-12-31	10.3000	10.3200	10.3000	10.3200	+0.292%	7	521	+9.496%
2025-12-30	10.2500	10.3000	10.2500	10.2900	-2.000%	26	521	+9.815%
2025-12-29	10.5000	10.5000	10.5000	10.5000	+0.382%	1	499	+7.619%
2025-12-22	10.2800	10.4600	10.2800	10.4600	-3.148%	3	498	+8.031%
2025-12-18	10.8000	10.8000	10.8000	10.8000	-3.571%	1	499	+4.630%
2025-12-17	11.2000	11.2000	11.2000	11.2000	-0.885%	1	499	+0.893%
2025-12-15	11.2100	11.3000	11.2100	11.3000	+7.109%	4	498	0.000%
2025-12-12	10.6500	10.6500	10.5500	10.5500	0.000%	22	497	+7.109%
2025-12-09	10.5500	10.5500	10.5500	10.5500	-0.939%	1	477	+7.109%
2025-12-08	10.4000	10.6500	10.4000	10.6500	+1.914%	4	476	+6.103%
2025-12-04	10.4500	10.4500	10.4500	10.4500	+1.260%	10	476	+8.134%
2025-12-03	10.3500	10.3500	10.3200	10.3200	-9.948%	4	486	+9.496%
2025-12-01	11.6900	11.6900	11.4100	11.4600	+5.138%	84	485	-1.396%
2025-11-26	11.0000	11.0000	10.9000	10.9000	-5.217%	6	453	+3.670%
2025-11-25	11.5000	11.5000	11.5000	11.5000	+4.545%	1	453	-1.739%
2025-11-24	11.1500	11.1500	11.0000	11.0000	-8.104%	4	452	+2.727%
2025-11-21	11.9700	11.9700	11.7000	11.9700	+6.400%	36	452	-5.597%
2025-11-20	11.2500	11.4000	11.2500	11.2500	+2.180%	45	461	+0.444%
2025-11-19	10.8200	11.0100	10.8200	11.0100	+7.835%	7	490	+2.634%
2025-11-18	10.4000	10.6000	10.1300	10.2100	-2.669%	85	487	+10.676%
2025-11-17	9.8900	10.5200	9.8900	10.4900	+3.554%	16	452	+7.722%
2025-11-14	9.6800	10.1300	9.6800	10.1300	+7.082%	178	443	+11.550%
2025-11-13	9.2700	9.4800	9.2700	9.4600	+3.050%	12	380	+19.450%
2025-11-12	9.0900	9.2200	9.0800	9.1800	+3.146%	15	391	+23.094%
2025-11-11	8.8200	8.9000	8.7900	8.9000	-0.559%	8	385	+26.966%
2025-11-06	8.9500	8.9500	8.9500	8.9500	+1.130%	1	386	+26.257%
2025-11-05	8.8700	8.8700	8.8500	8.8500	-1.993%	28	385	+27.684%
2025-11-04	8.8400	9.2400	8.8400	9.0300	+4.273%	11	371	+25.138%
2025-11-03	8.5000	8.6600	8.5000	8.6600	+5.610%	6	363	+30.485%
2025-10-31	8.2000	8.2000	8.2000	8.2000	-4.094%	5	363	+37.805%
2025-10-30	8.4300	8.5500	8.4300	8.5500	+3.012%	7	368	+32.164%
2025-10-29	8.1900	8.3000	8.1900	8.3000	+3.750%	2	365	+36.145%
2025-10-27	8.0000	8.0000	8.0000	8.0000	-7.085%	6	366	+41.250%
2025-10-24	8.5200	8.6100	8.5200	8.6100	-3.799%	2	366	+31.243%
2025-10-23	8.8500	8.9500	8.8500	8.9500	-0.666%	2	367	+26.257%
2025-10-22	9.0000	9.0200	9.0000	9.0100	+4.767%	108	367	+25.416%
2025-10-20	8.5700	8.6000	8.5700	8.6000	-4.444%	14	317	+31.395%
2025-10-17	9.1000	9.1200	9.0000	9.0000	+2.857%	17	331	+25.556%
2025-10-16	8.7500	8.7500	8.7500	8.7500	+4.415%	3	322	+29.143%
2025-10-15	8.3800	8.3800	8.3800	8.3800	+2.071%	1	319	+34.845%
2025-10-14	8.3500	8.3500	8.1900	8.2100	+14.825%	314	318	+37.637%
2025-09-30	7.1500	7.1500	7.1500	7.1500	+2.143%	3	7	+58.042%
2025-09-29	7.0000	7.0000	7.0000	7.0000	-6.040%	1	10	+61.429%
2025-09-26	7.5800	7.5800	7.4500	7.4500	-0.534%	3	9	+51.678%
2025-09-25	7.5000	7.5000	7.4900	7.4900	+7.770%	2	6	+50.868%
2025-09-24	7.0000	7.0000	6.9500	6.9500	-0.714%	3	4	+62.590%
2025-09-22	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	+61.429%

.dark-mode .CVNjlX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CVNjlX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121P45IBIT Jan 21 2028 45.00 Put (IBIT280121P00045000)option OPRA

IBIT20280121P45
IBIT Jan 21 2028 45.00 Put (IBIT280121P00045000)
option OPRA