Dark

IBIT20280616P25
IBIT Jun 16 2028 25.00 Put (IBIT280616P00025000)
option OPRA

EOD

Aug 20, 2026

3.17-6.765%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.1600	3.1700	3.1600	3.1700	-6.765%	2	1,005	0.000%
2026-08-19	3.3700	3.4000	3.3700	3.4000	-4.762%	7	1,006	-6.765%
2026-08-12	3.5200	3.5700	3.5000	3.5700	+4.082%	250	1,042	-11.204%
2026-08-10	3.4300	3.4300	3.4300	3.4300	+2.388%	1	925	-7.580%
2026-08-04	3.3500	3.3500	3.3500	3.3500	-1.471%	1	925	-5.373%
2026-07-31	3.4000	3.4000	3.4000	3.4000	+3.343%	1	926	-6.765%
2026-07-23	3.2900	3.2900	3.2900	3.2900	+3.459%	1	925	-3.647%
2026-07-21	3.1800	3.1900	3.1800	3.1800	-2.454%	17	927	-0.314%
2026-07-20	3.2600	3.2600	3.2600	3.2600	-1.212%	1	921	-2.761%
2026-07-15	3.3000	3.3000	3.3000	3.3000	-3.509%	2	920	-3.939%
2026-07-14	3.4500	3.4500	3.4100	3.4200	-7.568%	15	918	-7.310%
2026-07-13	3.7000	3.7000	3.6800	3.7000	+1.928%	4	930	-14.324%
2026-07-07	3.6500	3.6500	3.6100	3.6300	-0.820%	14	933	-12.672%
2026-07-06	3.6600	3.6600	3.6600	3.6600	-9.181%	2	940	-13.388%
2026-07-01	4.0300	4.0300	4.0300	4.0300	-5.176%	2	938	-21.340%
2026-06-30	4.2500	4.2500	4.2500	4.2500	-0.468%	6	940	-25.412%
2026-06-29	4.1900	4.2700	4.1900	4.2700	-1.157%	2	936	-25.761%
2026-06-25	4.3200	4.3200	4.3200	4.3200	+0.699%	2	936	-26.620%
2026-06-24	4.1500	4.2900	4.1500	4.2900	+10.000%	12	937	-26.107%
2026-06-23	3.9000	3.9200	3.9000	3.9000	+3.723%	4	945	-18.718%
2026-06-17	3.7600	3.7600	3.7600	3.7600	+3.014%	2	943	-15.691%
2026-06-15	3.6500	3.6600	3.6500	3.6500	-15.116%	5	943	-13.151%
2026-06-08	4.1700	4.3000	4.1700	4.3000	-6.522%	5	941	-26.279%
2026-06-05	4.5200	4.6000	4.3500	4.6000	+9.524%	26	941	-31.087%
2026-06-04	4.2000	4.2000	4.2000	4.2000	+10.526%	4	915	-24.524%
2026-06-03	3.8500	3.8500	3.8000	3.8000	-1.299%	5	915	-16.579%
2026-06-02	3.6500	3.8500	3.6500	3.8500	+11.594%	4	912	-17.662%
2026-06-01	3.4500	3.4500	3.4500	3.4500	+6.154%	1	909	-8.116%
2026-05-22	3.2500	3.2500	3.2500	3.2500	0.000%	1	909	-2.462%
2026-05-21	3.2500	3.2500	3.2500	3.2500	-2.402%	2	910	-2.462%
2026-05-20	3.3300	3.3300	3.3300	3.3300	-4.585%	1	910	-4.805%
2026-05-08	3.4800	3.5000	3.4800	3.4900	-0.852%	51	910	-9.169%
2026-05-07	3.5500	3.5500	3.5200	3.5200	-0.845%	5	911	-9.943%
2026-05-04	3.5500	3.5500	3.5500	3.5500	-2.204%	1	912	-10.704%
2026-05-01	3.6500	3.6500	3.6300	3.6300	-1.090%	2	914	-12.672%
2026-04-23	3.6700	3.6700	3.6700	3.6700	-3.421%	22	914	-13.624%
2026-04-22	3.8000	3.8000	3.8000	3.8000	-3.797%	1	929	-16.579%
2026-04-20	4.0000	4.0000	3.9500	3.9500	+1.804%	2	928	-19.747%
2026-04-17	4.0000	4.0000	3.8800	3.8800	-5.366%	9	927	-18.299%
2026-04-15	4.3000	4.3000	4.1000	4.1000	-3.529%	3	928	-22.683%
2026-04-14	4.2500	4.2500	4.2500	4.2500	-2.299%	1	931	-25.412%
2026-04-13	4.3800	4.3800	4.3500	4.3500	+0.928%	2	932	-27.126%
2026-04-10	4.5200	4.5200	4.3100	4.3100	-4.222%	7	932	-26.450%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-9.457%	1	937	-29.556%
2026-04-07	4.9800	4.9800	4.9700	4.9700	-1.584%	10	937	-36.217%
2026-03-31	5.0500	5.0500	5.0500	5.0500	-1.942%	1	930	-37.228%
2026-03-30	5.1000	5.1500	5.1000	5.1500	-0.771%	2	931	-38.447%
2026-03-27	5.2000	5.3000	5.1900	5.1900	+7.900%	11	933	-38.921%
2026-03-25	4.8000	4.8100	4.8000	4.8100	-2.236%	4	930	-34.096%
2026-03-24	4.9000	4.9200	4.9000	4.9200	-1.600%	5	934	-35.569%
2026-03-20	4.9800	5.0000	4.9800	5.0000	-2.913%	46	934	-36.600%
2026-03-18	5.1500	5.1500	5.1500	5.1500	+8.421%	120	957	-38.447%
2026-03-16	4.7500	4.7500	4.7500	4.7500	-3.061%	1	1,077	-33.263%
2026-03-13	4.9000	4.9000	4.9000	4.9000	-3.922%	10	1,078	-35.306%
2026-03-12	5.1000	5.1000	5.1000	5.1000	+0.592%	4	1,078	-37.843%
2026-03-11	5.0700	5.0700	5.0700	5.0700	-2.124%	100	1,090	-37.475%
2026-03-09	5.1800	5.1800	5.1800	5.1800	-1.521%	1	1,190	-38.803%
2026-03-06	5.2600	5.2600	5.2600	5.2600	+6.263%	2	1,191	-39.734%
2026-03-05	4.9300	4.9500	4.9200	4.9500	+4.211%	58	1,193	-35.960%
2026-03-04	4.7500	4.7500	4.7500	4.7500	-10.377%	1	1,190	-33.263%
2026-03-03	5.3400	5.4000	5.1600	5.3000	+2.119%	26	1,190	-40.189%
2026-03-02	5.1000	5.1900	5.0600	5.1900	-3.889%	204	1,211	-38.921%
2026-02-27	5.3500	5.4000	5.3500	5.4000	+3.846%	11	1,117	-41.296%
2026-02-26	5.3200	5.3200	5.2000	5.2000	+0.580%	12	1,122	-39.038%
2026-02-25	5.3000	5.3000	5.0500	5.1700	-6.000%	121	1,075	-38.685%
2026-02-24	5.5700	5.6000	5.4000	5.5000	0.000%	406	1,075	-42.364%
2026-02-23	5.3900	5.5000	5.3900	5.5000	+5.769%	29	681	-42.364%
2026-02-20	5.1000	5.3100	5.1000	5.2000	-0.952%	13	674	-39.038%
2026-02-19	5.3000	5.3000	5.2500	5.2500	-1.316%	238	663	-39.619%
2026-02-18	5.2000	5.3300	5.2000	5.3200	+1.721%	114	427	-40.414%
2026-02-17	5.2000	5.2300	5.2000	5.2300	+0.965%	41	450	-39.388%
2026-02-13	5.1600	5.1800	5.0800	5.1800	-4.604%	7	404	-38.803%
2026-02-12	5.2200	5.5000	5.2200	5.4300	+2.841%	6	404	-41.621%
2026-02-11	5.2800	5.2800	5.2800	5.2800	+6.667%	2	400	-39.962%
2026-02-09	5.0900	5.0900	4.9500	4.9500	-1.000%	40	398	-35.960%
2026-02-06	5.2000	5.2000	4.9900	5.0000	-13.793%	9	368	-36.600%
2026-02-05	4.7000	5.8200	4.7000	5.8000	+26.638%	239	369	-45.345%
2026-02-04	4.5000	4.6400	4.5000	4.5800	-0.435%	36	209	-30.786%
2026-02-03	4.3500	4.6000	4.2400	4.6000	+9.524%	41	191	-31.087%
2026-02-02	4.1700	4.2000	4.1000	4.2000	+9.948%	36	177	-24.524%
2026-01-30	3.8500	3.9200	3.8000	3.8200	+1.326%	61	163	-17.016%
2026-01-29	3.8000	3.8000	3.7500	3.7700	+9.593%	23	158	-15.915%
2026-01-28	3.4500	3.4700	3.4400	3.4400	-1.994%	3	197	-7.849%
2026-01-27	3.4000	3.5100	3.4000	3.5100	-1.127%	6	195	-9.687%
2026-01-26	3.5500	3.5500	3.5500	3.5500	+5.341%	2	195	-10.704%
2026-01-23	3.5000	3.5000	3.3400	3.3700	+0.597%	7	195	-5.935%
2026-01-22	3.3500	3.3500	3.3500	3.3500	-0.593%	1	193	-5.373%
2026-01-21	3.4400	3.4400	3.3700	3.3700	-0.882%	6	192	-5.935%
2026-01-20	3.2000	3.4000	3.2000	3.4000	+5.919%	3	190	-6.765%
2026-01-16	3.2100	3.2100	3.2100	3.2100	-2.727%	1	186	-1.246%
2026-01-12	3.3000	3.3000	3.3000	3.3000	-0.901%	5	186	-3.939%
2026-01-09	3.3500	3.3500	3.3300	3.3300	-0.597%	6	191	-4.805%
2026-01-07	3.3400	3.3600	3.3400	3.3500	+1.515%	8	186	-5.373%
2026-01-05	3.2500	3.3000	3.2500	3.3000	-8.333%	2	179	-3.939%
2025-12-31	3.6000	3.6000	3.6000	3.6000	-2.703%	1	179	-11.944%
2025-12-26	3.7000	3.7000	3.7000	3.7000	+5.413%	10	179	-14.324%
2025-12-23	3.5000	3.7300	3.5000	3.5100	-6.897%	64	169	-9.687%
2025-12-17	3.7700	3.7700	3.7700	3.7700	-0.528%	1	123	-15.915%
2025-12-16	3.7900	3.7900	3.7900	3.7900	-2.067%	1	123	-16.359%
2025-12-15	3.7200	3.8900	3.7200	3.8700	+5.450%	18	122	-18.088%
2025-12-12	3.6500	3.7400	3.6500	3.6700	-0.542%	7	105	-13.624%
2025-12-08	3.7000	3.7000	3.6900	3.6900	-2.895%	31	104	-14.092%
2025-12-05	3.7200	3.8000	3.7200	3.8000	+5.556%	51	104	-16.579%
2025-12-04	3.6000	3.6000	3.6000	3.6000	-1.370%	1	53	-11.944%
2025-12-02	3.7900	3.7900	3.6000	3.6500	-9.877%	13	53	-13.151%
2025-12-01	4.0500	4.0500	4.0500	4.0500	+8.000%	2	40	-21.728%
2025-11-28	3.5800	3.7500	3.5800	3.7500	-2.597%	6	42	-15.467%
2025-11-26	3.8500	3.8500	3.8500	3.8500	-6.098%	1	37	-17.662%
2025-11-25	3.8000	4.1000	3.8000	4.1000	+9.333%	11	37	-22.683%
2025-11-24	3.8200	3.8200	3.7500	3.7500	-8.537%	25	27	-15.467%
2025-11-21	4.1000	4.1000	4.0700	4.1000	+4.061%	5	7	-22.683%
2025-11-20	3.9000	3.9400	3.9000	3.9400	0.000%	6	0	-19.543%

.dark-mode .LTHGtv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTHGtv{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616P25IBIT Jun 16 2028 25.00 Put (IBIT280616P00025000)option OPRA

IBIT20280616P25
IBIT Jun 16 2028 25.00 Put (IBIT280616P00025000)
option OPRA