Dark

IBIT20280121P50
IBIT Jan 21 2028 50.00 Put (IBIT280121P00050000)
option OPRA

EOD

Aug 20, 2026

13.70-7.432%(-1.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.7000	13.7000	13.7000	13.7000	-7.432%	3	2,322	0.000%
2026-08-19	15.6700	15.6700	14.8000	14.8000	-8.246%	2	2,325	-7.432%
2026-08-12	16.1300	16.1300	16.1300	16.1300	+0.498%	1	2,323	-15.065%
2026-08-11	16.0700	16.0700	16.0500	16.0500	+3.017%	2	2,322	-14.642%
2026-08-07	15.5800	15.5800	15.5800	15.5800	-3.109%	30	2,320	-12.067%
2026-07-28	16.0800	16.0800	16.0800	16.0800	+0.500%	1	2,350	-14.801%
2026-07-24	16.0000	16.0000	16.0000	16.0000	+1.846%	4	2,350	-14.375%
2026-07-23	15.7100	15.7100	15.7100	15.7100	-3.323%	1	2,354	-12.794%
2026-07-17	16.2500	16.2500	16.2500	16.2500	+3.044%	1	2,353	-15.692%
2026-07-15	15.6500	15.7700	15.6500	15.7700	-0.818%	2	2,352	-13.126%
2026-07-14	15.9000	15.9000	15.9000	15.9000	-5.806%	10	2,350	-13.836%
2026-07-13	16.8700	16.8800	16.7900	16.8800	+3.877%	4	2,360	-18.839%
2026-07-10	16.2500	16.2500	16.2500	16.2500	-2.985%	1	2,356	-15.692%
2026-07-09	16.7500	16.7500	16.7500	16.7500	+0.420%	1	2,356	-18.209%
2026-07-06	16.6800	16.6800	16.6800	16.6800	-3.416%	1	2,356	-17.866%
2026-07-02	17.3900	17.3900	17.2700	17.2700	-4.215%	6	2,358	-20.672%
2026-07-01	18.0300	18.0300	18.0300	18.0300	-2.593%	1	2,358	-24.016%
2026-06-30	18.5100	18.5100	18.5100	18.5100	+2.265%	3	2,359	-25.986%
2026-06-26	18.1000	18.1000	18.1000	18.1000	-1.093%	1	2,356	-24.309%
2026-06-25	18.5200	18.5200	18.2500	18.3000	+0.439%	21	2,355	-25.137%
2026-06-24	18.2200	18.2200	18.2200	18.2200	+5.623%	1	2,336	-24.808%
2026-06-23	17.2500	17.2500	17.2500	17.2500	+6.745%	8	2,337	-20.580%
2026-06-22	16.2000	16.2000	16.1600	16.1600	-0.247%	30	2,337	-15.223%
2026-06-17	16.2000	16.2000	16.2000	16.2000	+1.759%	5	2,312	-15.432%
2026-06-15	15.9200	15.9200	15.9200	15.9200	-8.506%	1	2,312	-13.945%
2026-06-11	17.6000	17.6000	17.4000	17.4000	-3.064%	55	2,313	-21.264%
2026-06-10	17.9500	17.9500	17.9500	17.9500	-4.318%	1	2,323	-23.677%
2026-06-05	18.5700	18.7600	18.5700	18.7600	+6.591%	8	2,326	-26.972%
2026-06-04	17.2400	17.6000	17.2400	17.6000	+14.286%	225	2,354	-22.159%
2026-06-02	15.4000	15.4000	15.4000	15.4000	+11.594%	2	2,334	-11.039%
2026-05-29	14.1200	14.1200	13.8000	13.8000	-2.473%	157	2,332	-0.725%
2026-05-28	14.1500	14.1500	14.1500	14.1500	+2.536%	2	2,179	-3.180%
2026-05-27	13.8000	13.8000	13.8000	13.8000	+3.994%	1	2,177	-0.725%
2026-05-26	13.2700	13.2700	13.2700	13.2700	+0.454%	1	2,177	+3.240%
2026-05-21	13.2100	13.2100	13.2100	13.2100	-0.302%	1	2,176	+3.709%
2026-05-20	13.2000	13.2500	13.2000	13.2500	+2.396%	10	2,176	+3.396%
2026-05-15	12.9400	12.9400	12.9400	12.9400	+1.094%	4	2,189	+5.873%
2026-05-14	12.8000	12.8000	12.8000	12.8000	+0.550%	2	2,189	+7.031%
2026-05-12	12.7300	12.7300	12.7300	12.7300	+2.003%	10	2,188	+7.620%
2026-05-11	12.4800	12.4800	12.4800	12.4800	-4.147%	1	2,188	+9.776%
2026-05-07	13.0000	13.0400	13.0000	13.0200	+1.166%	11	2,197	+5.223%
2026-05-05	12.8200	12.8700	12.8200	12.8700	-2.352%	4	2,193	+6.449%
2026-05-04	13.0700	13.2000	13.0700	13.1800	-2.226%	33	2,189	+3.945%
2026-05-01	13.4800	13.4800	13.4800	13.4800	-1.606%	2	2,187	+1.632%
2026-04-22	13.7500	13.7500	13.7000	13.7000	-6.164%	17	2,187	0.000%
2026-04-20	14.6000	14.6000	14.6000	14.6000	+2.817%	2	2,200	-6.164%
2026-04-17	14.2000	14.2000	14.2000	14.2000	-6.209%	15	2,202	-3.521%
2026-04-14	15.1400	15.1400	15.1400	15.1400	-2.824%	5	2,187	-9.511%
2026-04-10	15.5300	15.5800	15.5300	15.5800	-4.534%	2	2,192	-12.067%
2026-04-08	16.3100	16.3200	16.3100	16.3200	-4.561%	440	2,192	-16.054%
2026-04-06	17.1000	17.1000	17.1000	17.1000	-1.441%	1	1,752	-19.883%
2026-04-01	17.3500	17.3500	17.3500	17.3500	-3.127%	6	1,751	-21.037%
2026-03-30	17.6900	17.9100	17.6900	17.9100	-1.431%	11	1,751	-23.506%
2026-03-27	18.1100	18.1700	18.1100	18.1700	+3.888%	6	1,740	-24.601%
2026-03-26	17.1900	17.4900	17.1600	17.4900	+5.045%	7	1,746	-21.670%
2026-03-25	16.5600	16.6900	16.5600	16.6500	-2.745%	14	1,752	-17.718%
2026-03-24	17.0100	17.1200	17.0100	17.1200	+0.706%	6	1,754	-19.977%
2026-03-23	17.0000	17.0000	17.0000	17.0000	-2.411%	1	1,758	-19.412%
2026-03-19	17.4200	17.4200	17.4200	17.4200	+4.000%	2	1,757	-21.355%
2026-03-18	16.7300	16.7500	16.7300	16.7500	+4.231%	2	1,759	-18.209%
2026-03-17	16.1900	16.1900	16.0700	16.0700	-1.229%	12	1,757	-14.748%
2026-03-16	16.2700	16.2700	16.2700	16.2700	-5.845%	8	1,755	-15.796%
2026-03-12	17.2800	17.2800	17.2800	17.2800	+0.174%	10	1,755	-20.718%
2026-03-11	17.3000	17.3200	17.2500	17.2500	-2.817%	20	1,765	-20.580%
2026-03-09	17.7500	17.7500	17.7500	17.7500	-1.004%	1	1,775	-22.817%
2026-03-06	17.9100	17.9300	17.9100	17.9300	+5.907%	5	1,775	-23.592%
2026-03-04	16.9300	16.9300	16.9300	16.9300	-4.888%	2	1,770	-19.079%
2026-03-03	17.8000	17.8300	17.7300	17.8000	-3.991%	4	1,772	-23.034%
2026-02-27	18.3900	18.5400	18.3900	18.5400	+3.749%	11	1,772	-26.106%
2026-02-26	17.8200	18.1300	17.8200	17.8700	+2.114%	4	1,781	-23.335%
2026-02-25	17.5500	17.5500	17.5000	17.5000	-8.136%	2	1,781	-21.714%
2026-02-24	19.3100	19.4100	18.9800	19.0500	+0.634%	148	1,781	-28.084%
2026-02-23	18.4000	18.9300	18.3500	18.9300	+5.754%	12	1,703	-27.628%
2026-02-20	17.9000	17.9000	17.9000	17.9000	-2.928%	5	1,702	-23.464%
2026-02-19	18.5200	18.5200	18.4400	18.4400	+0.326%	3	1,697	-25.705%
2026-02-18	18.3200	18.3800	18.3200	18.3800	+2.567%	3	1,696	-25.462%
2026-02-13	17.7800	17.9900	17.7800	17.9200	-5.034%	10	1,697	-23.549%
2026-02-12	18.2300	19.0500	18.2300	18.8700	+2.722%	9	1,697	-27.398%
2026-02-11	18.6700	18.8000	18.3600	18.3700	+3.785%	505	1,696	-25.422%
2026-02-10	17.7000	17.7000	17.7000	17.7000	-0.562%	1	1,215	-22.599%
2026-02-06	18.0500	18.0500	17.8000	17.8000	-6.118%	18	1,215	-23.034%
2026-02-05	17.4400	18.9600	17.4400	18.9600	+14.909%	209	1,215	-27.743%
2026-02-04	16.0700	16.5000	16.0700	16.5000	+6.109%	43	1,171	-16.970%
2026-02-03	15.5500	15.5500	15.5500	15.5500	+3.667%	1	1,214	-11.897%
2026-02-02	15.5000	15.5000	14.9500	15.0000	+7.527%	27	1,214	-8.667%
2026-01-30	13.9700	14.0500	13.9500	13.9500	+1.087%	21	1,210	-1.792%
2026-01-29	13.0600	13.8000	13.0600	13.8000	+10.400%	14	1,219	-0.725%
2026-01-28	12.5000	12.5000	12.5000	12.5000	-2.344%	12	1,209	+9.600%
2026-01-27	12.8000	12.8400	12.8000	12.8000	+0.235%	22	1,209	+7.031%
2026-01-26	12.8500	12.8600	12.7000	12.7700	+4.160%	145	1,203	+7.283%
2026-01-23	12.4000	12.4000	12.2600	12.2600	-0.729%	6	1,214	+11.746%
2026-01-22	12.5000	12.5000	12.3000	12.3500	-0.803%	73	1,210	+10.931%
2026-01-21	12.3400	12.4500	12.3400	12.4500	-0.638%	14	1,208	+10.040%
2026-01-20	12.5200	12.5300	12.1500	12.5300	+8.957%	122	1,208	+9.338%
2026-01-16	11.5700	11.6000	11.5000	11.5000	+0.877%	18	1,189	+19.130%
2026-01-15	11.3000	11.4100	11.2500	11.4000	+2.610%	24	1,189	+20.175%
2026-01-14	11.2000	11.6000	11.1100	11.1100	-3.559%	122	1,198	+23.312%
2026-01-13	11.6400	11.6500	11.5200	11.5200	-4.793%	18	1,177	+18.924%
2026-01-12	12.0800	12.1000	12.0800	12.1000	-0.982%	5	1,174	+13.223%
2026-01-09	12.2200	12.2200	12.2200	12.2200	-0.650%	1	1,170	+12.111%
2026-01-08	12.5500	12.5500	12.3000	12.3000	-0.806%	11	1,169	+11.382%
2026-01-07	12.3000	12.4000	12.3000	12.4000	+2.058%	17	1,158	+10.484%
2026-01-06	11.7100	12.1900	11.7100	12.1500	+2.532%	23	1,149	+12.757%
2026-01-05	11.9000	11.9000	11.8000	11.8500	-6.101%	8	1,166	+15.612%
2026-01-02	12.6200	12.6200	12.6200	12.6200	-2.398%	1	1,166	+8.558%
2025-12-30	12.9600	12.9700	12.8800	12.9300	-1.971%	21	1,165	+5.955%
2025-12-29	13.1500	13.1900	13.1500	13.1900	-1.050%	8	1,156	+3.867%
2025-12-26	12.9700	13.3300	12.9700	13.3300	-0.075%	25	1,151	+2.776%
2025-12-23	13.3000	13.3400	13.3000	13.3400	+1.677%	51	1,166	+2.699%
2025-12-22	12.9000	13.1200	12.9000	13.1200	-1.870%	12	1,149	+4.421%
2025-12-19	13.5500	13.6300	13.3400	13.3700	-1.691%	26	1,140	+2.468%
2025-12-18	13.4800	13.6000	13.4800	13.6000	-2.579%	51	1,128	+0.735%
2025-12-17	13.8800	13.9600	13.8800	13.9600	+2.271%	2	1,094	-1.862%
2025-12-16	13.7500	13.7500	13.6500	13.6500	-2.500%	11	1,094	+0.366%
2025-12-15	13.7000	14.0000	13.7000	14.0000	+5.900%	51	1,093	-2.143%
2025-12-12	13.1500	13.2200	13.1500	13.2200	+0.532%	2	1,093	+3.631%
2025-12-11	13.3000	13.3000	13.1300	13.1500	+0.766%	3	1,092	+4.183%
2025-12-10	12.9700	13.0500	12.9700	13.0500	+1.163%	24	1,090	+4.981%
2025-12-09	13.2500	13.2500	12.7000	12.9000	-3.008%	168	1,086	+6.202%
2025-12-08	13.3400	13.3400	13.3000	13.3000	0.000%	4	1,147	+3.008%
2025-12-05	13.2500	13.5000	13.2500	13.3000	+3.101%	49	1,143	+3.008%
2025-12-04	12.8700	12.9000	12.8700	12.9000	-1.376%	11	1,142	+6.202%
2025-12-02	13.0800	13.0800	13.0800	13.0800	-8.467%	100	1,133	+4.740%
2025-12-01	13.9900	14.4500	13.9900	14.2900	+7.524%	16	1,133	-4.129%
2025-11-28	13.0300	13.2900	13.0300	13.2900	-2.423%	2	1,124	+3.085%
2025-11-26	14.0200	14.0200	13.5500	13.6200	-3.473%	10	1,122	+0.587%
2025-11-25	14.1500	14.2000	14.0000	14.1100	+2.618%	37	1,122	-2.906%
2025-11-24	14.4000	14.4000	13.7500	13.7500	-6.590%	35	1,119	-0.364%
2025-11-21	15.1000	15.1000	14.6000	14.7200	+4.993%	94	1,118	-6.929%
2025-11-20	13.3000	14.1500	13.3000	14.0200	+3.852%	112	1,128	-2.282%
2025-11-19	13.2500	13.6700	13.2500	13.5000	+6.049%	139	1,018	+1.481%
2025-11-18	12.9500	13.2000	12.7200	12.7300	-3.194%	61	960	+7.620%
2025-11-17	12.7000	13.1600	12.7000	13.1500	+4.282%	14	976	+4.183%
2025-11-14	12.3000	12.6100	12.1500	12.6100	+6.234%	57	967	+8.644%
2025-11-13	11.6000	11.9000	11.6000	11.8700	+2.860%	7	948	+15.417%
2025-11-12	11.2500	11.5500	11.2500	11.5400	+3.220%	16	946	+18.718%
2025-11-11	11.1400	11.1800	11.1400	11.1800	+3.423%	11	951	+22.540%
2025-11-10	10.9000	10.9000	10.8100	10.8100	-4.758%	3	941	+26.735%
2025-11-07	11.6000	11.6000	11.3500	11.3500	-0.439%	22	940	+20.705%
2025-11-06	11.2400	11.5000	11.2000	11.4000	+3.636%	38	933	+20.175%
2025-11-05	10.9500	11.1500	10.9500	11.0000	-4.431%	45	966	+24.545%
2025-11-04	10.7500	11.7000	10.7500	11.5100	+8.585%	268	921	+19.027%
2025-11-03	10.6200	10.8500	10.6000	10.6000	+1.630%	217	844	+29.245%
2025-10-31	10.3900	10.4300	10.2700	10.4300	-1.789%	3	844	+31.352%
2025-10-30	10.5900	10.7400	10.5900	10.6200	+2.115%	91	844	+29.002%
2025-10-29	10.2500	10.4000	10.2500	10.4000	+4.523%	3	828	+31.731%
2025-10-28	9.9000	9.9800	9.9000	9.9500	-0.500%	125	825	+37.688%
2025-10-27	10.1000	10.1000	10.0000	10.0000	-5.571%	64	802	+37.000%
2025-10-24	10.6600	10.8100	10.5800	10.5900	-4.595%	22	802	+29.367%
2025-10-23	11.1000	11.1000	11.1000	11.1000	-2.203%	3	796	+23.423%
2025-10-22	11.2100	11.3500	11.2000	11.3500	+7.075%	60	799	+20.705%
2025-10-21	10.7000	10.7000	10.6000	10.6000	-1.027%	131	799	+29.245%
2025-10-20	10.7900	10.7900	10.6000	10.7100	-6.870%	200	698	+27.918%
2025-10-17	11.5000	11.5000	11.5000	11.5000	+4.545%	1	746	+19.130%
2025-10-16	11.0000	11.0000	11.0000	11.0000	+5.263%	6	745	+24.545%
2025-10-15	10.4500	10.4500	10.4500	10.4500	+0.674%	10	739	+31.100%
2025-10-14	10.3000	10.7000	10.3000	10.3800	+4.217%	65	729	+31.985%
2025-10-13	9.7600	10.0000	9.7300	9.9600	+10.299%	177	720	+37.550%
2025-10-09	9.0000	9.1000	9.0000	9.0300	+2.149%	8	592	+51.717%
2025-10-08	8.8600	8.8600	8.8400	8.8400	+1.961%	2	584	+54.977%
2025-10-07	8.6000	8.6700	8.6000	8.6700	+5.990%	14	582	+58.016%
2025-10-06	8.2400	8.2400	8.1800	8.1800	+0.988%	5	594	+67.482%
2025-10-03	8.2200	8.2300	8.1000	8.1000	-10.000%	16	589	+69.136%
2025-09-29	8.9900	9.0000	8.9900	9.0000	-5.759%	2	573	+52.222%
2025-09-25	9.3000	9.5500	9.3000	9.5500	+4.372%	3	575	+43.455%
2025-09-23	9.1500	9.1500	9.1500	9.1500	+1.105%	1	572	+49.727%
2025-09-22	9.0000	9.0500	9.0000	9.0500	+4.263%	13	571	+51.381%
2025-09-19	8.5100	8.6800	8.5000	8.6800	+3.580%	628	558	+57.834%
2025-09-18	8.4600	8.4600	8.3400	8.3800	-1.988%	6	12	+63.484%
2025-09-16	8.5700	8.5700	8.5000	8.5500	0.000%	6	6	+60.234%

.dark-mode .fxDVfX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fxDVfX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121P50IBIT Jan 21 2028 50.00 Put (IBIT280121P00050000)option OPRA

IBIT20280121P50
IBIT Jan 21 2028 50.00 Put (IBIT280121P00050000)
option OPRA