Dark

IBIT20280121P55
IBIT Jan 21 2028 55.00 Put (IBIT280121P00055000)
option OPRA

EOD

Jun 29, 2026

22.45+5.697%(+1.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	22.4500	22.4500	22.4500	22.4500	+5.697%	1	1,857	0.000%
2026-06-23	21.2400	21.2400	21.2400	21.2400	+5.672%	8	1,856	+5.697%
2026-06-22	20.1000	20.1000	20.1000	20.1000	+2.290%	1	1,856	+11.692%
2026-06-15	19.6500	19.6500	19.6500	19.6500	-6.429%	1	1,855	+14.249%
2026-06-08	21.0000	21.0000	21.0000	21.0000	-9.287%	1	1,854	+6.905%
2026-06-05	22.4800	23.1500	22.4800	23.1500	+13.480%	11	1,853	-3.024%
2026-06-03	20.0200	20.4000	20.0200	20.4000	+4.082%	100	1,843	+10.049%
2026-06-02	19.6000	19.6000	19.6000	19.6000	+11.681%	1	1,900	+14.541%
2026-06-01	17.5500	17.5500	17.5500	17.5500	+5.723%	1	1,899	+27.920%
2026-05-26	16.6000	16.6000	16.6000	16.6000	-1.190%	1	1,898	+35.241%
2026-05-18	16.8000	16.8000	16.8000	16.8000	+5.660%	1	1,897	+33.631%
2026-05-14	16.0800	16.0800	15.9000	15.9000	-1.426%	5	1,896	+41.195%
2026-05-13	16.1300	16.1300	16.1300	16.1300	+2.089%	8	1,897	+39.182%
2026-05-11	15.7500	15.8000	15.7500	15.8000	-2.469%	11	1,897	+42.089%
2026-05-07	16.1000	16.2000	16.1000	16.2000	-0.796%	8	1,906	+38.580%
2026-05-04	16.4000	16.4000	16.2600	16.3300	-4.503%	34	1,920	+37.477%
2026-04-27	17.1000	17.1000	17.1000	17.1000	-7.568%	1	1,940	+31.287%
2026-04-15	18.5000	18.5000	18.5000	18.5000	-6.139%	1	1,939	+21.351%
2026-04-08	19.7100	19.7100	19.7100	19.7100	-6.143%	61	1,938	+13.902%
2026-04-07	20.8500	21.0000	20.8500	21.0000	+0.287%	2	1,877	+6.905%
2026-04-01	20.8500	20.9700	20.8500	20.9400	-2.378%	112	1,925	+7.211%
2026-03-31	21.4500	21.4500	21.4500	21.4500	+0.799%	40	1,835	+4.662%
2026-03-30	21.2800	21.2800	21.2800	21.2800	-3.141%	1	1,875	+5.498%
2026-03-27	21.6000	21.9700	21.6000	21.9700	+4.619%	6	1,875	+2.185%
2026-03-26	21.0000	21.0000	21.0000	21.0000	+7.417%	1	1,874	+6.905%
2026-03-17	19.5500	19.5500	19.5500	19.5500	-4.866%	1	1,874	+14.834%
2026-03-05	20.5500	20.5500	20.5500	20.5500	+3.370%	1	1,873	+9.246%
2026-03-04	20.0000	20.0000	19.8800	19.8800	-5.648%	9	1,872	+12.928%
2026-03-02	21.2000	21.2000	21.0400	21.0700	-2.091%	5	1,868	+6.550%
2026-02-26	21.5500	21.6300	21.5200	21.5200	+1.366%	12	1,867	+4.322%
2026-02-25	21.6700	21.7200	21.1300	21.2300	-6.640%	65	1,850	+5.747%
2026-02-24	22.9300	22.9500	22.7000	22.7400	+5.424%	31	1,850	-1.275%
2026-02-20	21.6000	21.6000	21.5700	21.5700	-1.507%	27	1,847	+4.080%
2026-02-19	21.8300	21.9700	21.8200	21.9000	-0.182%	10	1,848	+2.511%
2026-02-18	21.8900	21.9400	21.8900	21.9400	+0.137%	2	1,849	+2.325%
2026-02-17	22.1100	22.2200	21.8500	21.9100	+2.097%	13	1,849	+2.465%
2026-02-13	21.5000	21.7000	21.4000	21.4600	-5.128%	34	1,845	+4.613%
2026-02-12	21.8000	22.9500	21.8000	22.6200	+1.663%	184	1,845	-0.752%
2026-02-11	22.0500	22.5500	22.0500	22.2500	+2.346%	18	1,844	+0.899%
2026-02-06	21.7400	21.7400	21.7400	21.7400	-3.592%	1	1,843	+3.266%
2026-02-05	20.9000	22.5500	20.9000	22.5500	+12.637%	12	1,844	-0.443%
2026-02-04	20.0200	20.0200	20.0200	20.0200	+7.808%	1	1,844	+12.138%
2026-02-02	18.4300	18.5700	18.4300	18.5700	+8.154%	11	1,844	+20.894%
2026-01-30	17.1700	17.1700	17.1700	17.1700	+3.935%	10	1,845	+30.751%
2026-01-29	16.2900	16.5200	16.2900	16.5200	+4.889%	4	1,845	+35.896%
2026-01-27	15.7500	15.7500	15.7500	15.7500	+3.143%	4	1,841	+42.540%
2026-01-23	15.2700	15.2700	15.2700	15.2700	+0.131%	1	1,841	+47.020%
2026-01-21	15.2500	15.2500	15.2500	15.2500	-0.392%	1	1,841	+47.213%
2026-01-20	15.1300	15.3100	15.1300	15.3100	+7.363%	62	1,840	+46.636%
2026-01-16	14.2700	14.2700	14.2600	14.2600	+1.712%	11	1,815	+57.433%
2026-01-15	14.0100	14.0400	14.0100	14.0200	-5.906%	4	1,815	+60.128%
2026-01-12	14.9000	14.9000	14.9000	14.9000	-2.231%	1	1,813	+50.671%
2026-01-07	15.2300	15.2400	15.2300	15.2400	+1.736%	2	1,813	+47.310%
2026-01-06	14.6500	14.9800	14.6500	14.9800	+3.310%	52	1,811	+49.866%
2026-01-05	14.6300	14.6300	14.5000	14.5000	-9.488%	1,512	316	+54.828%
2025-12-31	16.0200	16.0200	16.0200	16.0200	+1.521%	1	316	+40.137%
2025-12-30	15.7800	15.7800	15.7800	15.7800	-3.309%	5	316	+42.269%
2025-12-26	16.3200	16.3200	16.3200	16.3200	+2.900%	1	316	+37.561%
2025-12-22	15.8700	15.8700	15.8600	15.8600	-2.938%	11	315	+41.551%
2025-12-19	16.5500	16.5500	16.3400	16.3400	-2.273%	11	326	+37.393%
2025-12-16	16.7200	16.7200	16.7200	16.7200	-2.507%	1	336	+34.270%
2025-12-15	17.1500	17.1500	17.1500	17.1500	+8.202%	25	336	+30.904%
2025-12-10	15.6600	15.8500	15.6600	15.8500	+1.020%	42	336	+41.640%
2025-12-09	15.6900	15.6900	15.6900	15.6900	-2.728%	7	296	+43.085%
2025-12-02	16.6000	16.6000	16.0500	16.1300	-6.709%	4	303	+39.182%
2025-12-01	17.3000	17.3200	17.2900	17.2900	+8.401%	4	302	+29.844%
2025-11-28	15.4500	16.0100	15.4500	15.9500	-3.742%	7	304	+40.752%
2025-11-26	17.0300	17.0300	16.5400	16.5700	-3.043%	5	302	+35.486%
2025-11-25	17.0800	17.0900	17.0800	17.0900	-1.042%	4	302	+31.363%
2025-11-24	17.2500	17.2700	17.2500	17.2700	-1.819%	2	298	+29.994%
2025-11-21	17.8500	18.1500	17.5700	17.5900	+2.267%	38	296	+27.629%
2025-11-20	17.2000	17.2000	17.2000	17.2000	+3.118%	9	286	+30.523%
2025-11-19	16.6600	16.6800	16.6600	16.6800	+5.503%	12	277	+34.592%
2025-11-18	15.8100	15.8100	15.8100	15.8100	-1.064%	4	275	+41.999%
2025-11-17	15.3500	15.9800	15.3500	15.9800	+4.787%	14	271	+40.488%
2025-11-14	15.2900	15.2900	14.8400	15.2500	+5.028%	76	268	+47.213%
2025-11-13	14.5500	14.6300	14.5000	14.5200	+2.615%	75	209	+54.614%
2025-11-12	13.9600	14.1500	13.9600	14.1500	+4.815%	13	140	+58.657%
2025-11-10	13.5000	13.5000	13.5000	13.5000	-3.503%	3	131	+66.296%
2025-11-07	14.2500	14.2500	13.9900	13.9900	-0.071%	60	134	+60.472%
2025-11-06	14.0000	14.0000	14.0000	14.0000	+1.818%	3	128	+60.357%
2025-11-05	13.7700	13.7700	13.6300	13.7500	-3.169%	32	128	+63.273%
2025-11-04	13.9200	14.2000	13.9200	14.2000	+7.170%	31	117	+58.099%
2025-11-03	13.0500	13.2500	13.0500	13.2500	+2.317%	33	77	+69.434%
2025-10-31	12.6500	12.9500	12.6500	12.9500	-0.766%	19	77	+73.359%
2025-10-30	13.0500	13.0500	13.0000	13.0500	+2.999%	32	96	+72.031%
2025-10-29	12.6500	12.8700	12.6500	12.6700	+2.924%	5	81	+77.190%
2025-10-28	12.2500	12.3500	12.1000	12.3100	-0.324%	10	78	+82.372%
2025-10-27	12.3400	12.3500	12.3000	12.3500	-6.510%	17	68	+81.781%
2025-10-24	13.2100	13.2100	13.2100	13.2100	-2.509%	1	68	+69.947%
2025-10-23	13.4000	13.6400	13.3200	13.5500	-1.740%	4	67	+65.683%
2025-10-22	13.5500	13.7900	13.5500	13.7900	+5.027%	2	68	+62.799%
2025-10-20	13.1300	13.1300	13.1300	13.1300	+1.000%	13	69	+70.982%
2025-10-15	13.0000	13.0000	13.0000	13.0000	+2.605%	1	69	+72.692%
2025-10-14	12.7000	12.7000	12.6700	12.6700	+5.848%	14	68	+77.190%
2025-10-10	11.9700	11.9700	11.9700	11.9700	+5.463%	4	54	+87.552%
2025-10-09	11.3500	11.3500	11.3500	11.3500	+12.935%	4	50	+97.797%
2025-10-06	10.0500	10.0500	10.0500	10.0500	-5.634%	18	50	+123.383%
2025-10-01	10.8700	10.8700	10.6500	10.6500	-4.054%	2	32	+110.798%
2025-09-29	11.1000	11.1000	11.1000	11.1000	-5.932%	10	32	+102.252%
2025-09-26	11.8000	11.8000	11.8000	11.8000	+2.609%	5	42	+90.254%
2025-09-25	11.3500	11.5000	11.3500	11.5000	+3.139%	11	37	+95.217%
2025-09-22	11.1500	11.1500	11.1500	11.1500	+3.241%	2	27	+101.345%
2025-09-19	10.7000	10.8500	10.7000	10.8000	+3.053%	23	27	+107.870%
2025-09-18	10.4800	10.4800	10.4800	10.4800	-3.410%	3	5	+114.218%
2025-09-17	10.8500	10.8500	10.8500	10.8500	+0.463%	1	2	+106.912%
2025-09-15	10.8000	10.8000	10.8000	10.8000	0.000%	1	1	+107.870%

.dark-mode .Yb5CSY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yb5CSY{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121P55IBIT Jan 21 2028 55.00 Put (IBIT280121P00055000)option OPRA

IBIT20280121P55
IBIT Jan 21 2028 55.00 Put (IBIT280121P00055000)
option OPRA