Dark

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

EOD

Aug 20, 2026

17.15-7.347%(-1.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.1500	17.1500	17.1500	17.1500	-7.347%	1	1,894	0.000%
2026-08-19	18.5100	18.5100	18.5100	18.5100	-7.542%	1	1,893	-7.347%
2026-08-18	20.0200	20.0200	20.0200	20.0200	-0.546%	5	1,894	-14.336%
2026-08-17	20.1000	20.1300	20.1000	20.1300	-2.282%	2	1,899	-14.804%
2026-08-14	20.6500	20.6500	20.5500	20.6000	+4.304%	36	1,899	-16.748%
2026-08-10	19.7500	19.7500	19.7500	19.7500	-0.051%	1	1,866	-13.165%
2026-08-05	19.7600	19.7600	19.7600	19.7600	-0.753%	1	1,866	-13.209%
2026-08-04	19.9100	19.9100	19.9100	19.9100	-2.402%	1	1,865	-13.862%
2026-08-03	20.4000	20.4000	20.4000	20.4000	+3.448%	2	1,864	-15.931%
2026-07-30	19.7200	19.7200	19.7200	19.7200	-1.054%	1	1,862	-13.032%
2026-07-29	20.0000	20.0000	19.9300	19.9300	+3.264%	2	1,862	-13.949%
2026-07-27	19.3000	19.3000	19.3000	19.3000	-3.015%	1	1,861	-11.140%
2026-07-20	19.9000	19.9000	19.9000	19.9000	-1.388%	1	1,861	-13.819%
2026-07-14	20.1800	20.1800	20.1800	20.1800	-2.981%	1	1,860	-15.015%
2026-07-13	20.8000	20.8000	20.8000	20.8000	-1.887%	1	1,859	-17.548%
2026-07-06	21.2000	21.2000	21.2000	21.2000	-0.842%	1	1,858	-19.104%
2026-07-02	21.3800	21.3800	21.3800	21.3800	-4.766%	1	1,857	-19.785%
2026-06-29	22.4500	22.4500	22.4500	22.4500	+5.697%	1	1,857	-23.608%
2026-06-23	21.2400	21.2400	21.2400	21.2400	+5.672%	8	1,856	-19.256%
2026-06-22	20.1000	20.1000	20.1000	20.1000	+2.290%	1	1,856	-14.677%
2026-06-15	19.6500	19.6500	19.6500	19.6500	-6.429%	1	1,855	-12.723%
2026-06-08	21.0000	21.0000	21.0000	21.0000	-9.287%	1	1,854	-18.333%
2026-06-05	22.4800	23.1500	22.4800	23.1500	+13.480%	11	1,853	-25.918%
2026-06-03	20.0200	20.4000	20.0200	20.4000	+4.082%	100	1,843	-15.931%
2026-06-02	19.6000	19.6000	19.6000	19.6000	+11.681%	1	1,900	-12.500%
2026-06-01	17.5500	17.5500	17.5500	17.5500	+5.723%	1	1,899	-2.279%
2026-05-26	16.6000	16.6000	16.6000	16.6000	-1.190%	1	1,898	+3.313%
2026-05-18	16.8000	16.8000	16.8000	16.8000	+5.660%	1	1,897	+2.083%
2026-05-14	16.0800	16.0800	15.9000	15.9000	-1.426%	5	1,896	+7.862%
2026-05-13	16.1300	16.1300	16.1300	16.1300	+2.089%	8	1,897	+6.324%
2026-05-11	15.7500	15.8000	15.7500	15.8000	-2.469%	11	1,897	+8.544%
2026-05-07	16.1000	16.2000	16.1000	16.2000	-0.796%	8	1,906	+5.864%
2026-05-04	16.4000	16.4000	16.2600	16.3300	-4.503%	34	1,920	+5.021%
2026-04-27	17.1000	17.1000	17.1000	17.1000	-7.568%	1	1,940	+0.292%
2026-04-15	18.5000	18.5000	18.5000	18.5000	-6.139%	1	1,939	-7.297%
2026-04-08	19.7100	19.7100	19.7100	19.7100	-6.143%	61	1,938	-12.988%
2026-04-07	20.8500	21.0000	20.8500	21.0000	+0.287%	2	1,877	-18.333%
2026-04-01	20.8500	20.9700	20.8500	20.9400	-2.378%	112	1,925	-18.099%
2026-03-31	21.4500	21.4500	21.4500	21.4500	+0.799%	40	1,835	-20.047%
2026-03-30	21.2800	21.2800	21.2800	21.2800	-3.141%	1	1,875	-19.408%
2026-03-27	21.6000	21.9700	21.6000	21.9700	+4.619%	6	1,875	-21.939%
2026-03-26	21.0000	21.0000	21.0000	21.0000	+7.417%	1	1,874	-18.333%
2026-03-17	19.5500	19.5500	19.5500	19.5500	-4.866%	1	1,874	-12.276%
2026-03-05	20.5500	20.5500	20.5500	20.5500	+3.370%	1	1,873	-16.545%
2026-03-04	20.0000	20.0000	19.8800	19.8800	-5.648%	9	1,872	-13.732%
2026-03-02	21.2000	21.2000	21.0400	21.0700	-2.091%	5	1,868	-18.605%
2026-02-26	21.5500	21.6300	21.5200	21.5200	+1.366%	12	1,867	-20.307%
2026-02-25	21.6700	21.7200	21.1300	21.2300	-6.640%	65	1,850	-19.218%
2026-02-24	22.9300	22.9500	22.7000	22.7400	+5.424%	31	1,850	-24.582%
2026-02-20	21.6000	21.6000	21.5700	21.5700	-1.507%	27	1,847	-20.491%
2026-02-19	21.8300	21.9700	21.8200	21.9000	-0.182%	10	1,848	-21.689%
2026-02-18	21.8900	21.9400	21.8900	21.9400	+0.137%	2	1,849	-21.832%
2026-02-17	22.1100	22.2200	21.8500	21.9100	+2.097%	13	1,849	-21.725%
2026-02-13	21.5000	21.7000	21.4000	21.4600	-5.128%	34	1,845	-20.084%
2026-02-12	21.8000	22.9500	21.8000	22.6200	+1.663%	184	1,845	-24.182%
2026-02-11	22.0500	22.5500	22.0500	22.2500	+2.346%	18	1,844	-22.921%
2026-02-06	21.7400	21.7400	21.7400	21.7400	-3.592%	1	1,843	-21.113%
2026-02-05	20.9000	22.5500	20.9000	22.5500	+12.637%	12	1,844	-23.947%
2026-02-04	20.0200	20.0200	20.0200	20.0200	+7.808%	1	1,844	-14.336%
2026-02-02	18.4300	18.5700	18.4300	18.5700	+8.154%	11	1,844	-7.647%
2026-01-30	17.1700	17.1700	17.1700	17.1700	+3.935%	10	1,845	-0.116%
2026-01-29	16.2900	16.5200	16.2900	16.5200	+4.889%	4	1,845	+3.814%
2026-01-27	15.7500	15.7500	15.7500	15.7500	+3.143%	4	1,841	+8.889%
2026-01-23	15.2700	15.2700	15.2700	15.2700	+0.131%	1	1,841	+12.312%
2026-01-21	15.2500	15.2500	15.2500	15.2500	-0.392%	1	1,841	+12.459%
2026-01-20	15.1300	15.3100	15.1300	15.3100	+7.363%	62	1,840	+12.018%
2026-01-16	14.2700	14.2700	14.2600	14.2600	+1.712%	11	1,815	+20.266%
2026-01-15	14.0100	14.0400	14.0100	14.0200	-5.906%	4	1,815	+22.325%
2026-01-12	14.9000	14.9000	14.9000	14.9000	-2.231%	1	1,813	+15.101%
2026-01-07	15.2300	15.2400	15.2300	15.2400	+1.736%	2	1,813	+12.533%
2026-01-06	14.6500	14.9800	14.6500	14.9800	+3.310%	52	1,811	+14.486%
2026-01-05	14.6300	14.6300	14.5000	14.5000	-9.488%	1,512	316	+18.276%
2025-12-31	16.0200	16.0200	16.0200	16.0200	+1.521%	1	316	+7.054%
2025-12-30	15.7800	15.7800	15.7800	15.7800	-3.309%	5	316	+8.682%
2025-12-26	16.3200	16.3200	16.3200	16.3200	+2.900%	1	316	+5.086%
2025-12-22	15.8700	15.8700	15.8600	15.8600	-2.938%	11	315	+8.134%
2025-12-19	16.5500	16.5500	16.3400	16.3400	-2.273%	11	326	+4.957%
2025-12-16	16.7200	16.7200	16.7200	16.7200	-2.507%	1	336	+2.572%
2025-12-15	17.1500	17.1500	17.1500	17.1500	+8.202%	25	336	0.000%
2025-12-10	15.6600	15.8500	15.6600	15.8500	+1.020%	42	336	+8.202%
2025-12-09	15.6900	15.6900	15.6900	15.6900	-2.728%	7	296	+9.305%
2025-12-02	16.6000	16.6000	16.0500	16.1300	-6.709%	4	303	+6.324%
2025-12-01	17.3000	17.3200	17.2900	17.2900	+8.401%	4	302	-0.810%
2025-11-28	15.4500	16.0100	15.4500	15.9500	-3.742%	7	304	+7.524%
2025-11-26	17.0300	17.0300	16.5400	16.5700	-3.043%	5	302	+3.500%
2025-11-25	17.0800	17.0900	17.0800	17.0900	-1.042%	4	302	+0.351%
2025-11-24	17.2500	17.2700	17.2500	17.2700	-1.819%	2	298	-0.695%
2025-11-21	17.8500	18.1500	17.5700	17.5900	+2.267%	38	296	-2.501%
2025-11-20	17.2000	17.2000	17.2000	17.2000	+3.118%	9	286	-0.291%
2025-11-19	16.6600	16.6800	16.6600	16.6800	+5.503%	12	277	+2.818%
2025-11-18	15.8100	15.8100	15.8100	15.8100	-1.064%	4	275	+8.476%
2025-11-17	15.3500	15.9800	15.3500	15.9800	+4.787%	14	271	+7.322%
2025-11-14	15.2900	15.2900	14.8400	15.2500	+5.028%	76	268	+12.459%
2025-11-13	14.5500	14.6300	14.5000	14.5200	+2.615%	75	209	+18.113%
2025-11-12	13.9600	14.1500	13.9600	14.1500	+4.815%	13	140	+21.201%
2025-11-10	13.5000	13.5000	13.5000	13.5000	-3.503%	3	131	+27.037%
2025-11-07	14.2500	14.2500	13.9900	13.9900	-0.071%	60	134	+22.588%
2025-11-06	14.0000	14.0000	14.0000	14.0000	+1.818%	3	128	+22.500%
2025-11-05	13.7700	13.7700	13.6300	13.7500	-3.169%	32	128	+24.727%
2025-11-04	13.9200	14.2000	13.9200	14.2000	+7.170%	31	117	+20.775%
2025-11-03	13.0500	13.2500	13.0500	13.2500	+2.317%	33	77	+29.434%
2025-10-31	12.6500	12.9500	12.6500	12.9500	-0.766%	19	77	+32.432%
2025-10-30	13.0500	13.0500	13.0000	13.0500	+2.999%	32	96	+31.418%
2025-10-29	12.6500	12.8700	12.6500	12.6700	+2.924%	5	81	+35.359%
2025-10-28	12.2500	12.3500	12.1000	12.3100	-0.324%	10	78	+39.318%
2025-10-27	12.3400	12.3500	12.3000	12.3500	-6.510%	17	68	+38.866%
2025-10-24	13.2100	13.2100	13.2100	13.2100	-2.509%	1	68	+29.826%
2025-10-23	13.4000	13.6400	13.3200	13.5500	-1.740%	4	67	+26.568%
2025-10-22	13.5500	13.7900	13.5500	13.7900	+5.027%	2	68	+24.365%
2025-10-20	13.1300	13.1300	13.1300	13.1300	+1.000%	13	69	+30.617%
2025-10-15	13.0000	13.0000	13.0000	13.0000	+2.605%	1	69	+31.923%
2025-10-14	12.7000	12.7000	12.6700	12.6700	+5.848%	14	68	+35.359%
2025-10-10	11.9700	11.9700	11.9700	11.9700	+5.463%	4	54	+43.275%
2025-10-09	11.3500	11.3500	11.3500	11.3500	+12.935%	4	50	+51.101%
2025-10-06	10.0500	10.0500	10.0500	10.0500	-5.634%	18	50	+70.647%
2025-10-01	10.8700	10.8700	10.6500	10.6500	-4.054%	2	32	+61.033%
2025-09-29	11.1000	11.1000	11.1000	11.1000	-5.932%	10	32	+54.505%
2025-09-26	11.8000	11.8000	11.8000	11.8000	+2.609%	5	42	+45.339%
2025-09-25	11.3500	11.5000	11.3500	11.5000	+3.139%	11	37	+49.130%
2025-09-22	11.1500	11.1500	11.1500	11.1500	+3.241%	2	27	+53.812%
2025-09-19	10.7000	10.8500	10.7000	10.8000	+3.053%	23	27	+58.796%
2025-09-18	10.4800	10.4800	10.4800	10.4800	-3.410%	3	5	+63.645%
2025-09-17	10.8500	10.8500	10.8500	10.8500	+0.463%	1	2	+58.065%
2025-09-15	10.8000	10.8000	10.8000	10.8000	0.000%	1	1	+58.796%

.dark-mode .yXTxsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yXTxsq{ 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