Dark

IBIT20280616P30
IBIT Jun 16 2028 30.00 Put (IBIT280616P00030000)
option OPRA

EOD

Aug 20, 2026

4.70-12.963%(-0.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.7600	4.7600	4.6500	4.7000	-12.963%	14	10,844	0.000%
2026-08-18	5.4000	5.4000	5.4000	5.4000	-0.552%	1	10,854	-12.963%
2026-08-17	5.4300	5.4300	5.4300	5.4300	+0.185%	1	10,853	-13.444%
2026-08-14	5.4500	5.4500	5.4200	5.4200	+1.308%	22	10,852	-13.284%
2026-08-12	5.3300	5.3500	5.3300	5.3500	+1.326%	91	10,852	-12.150%
2026-08-11	5.2800	5.2800	5.2800	5.2800	+1.931%	1	10,852	-10.985%
2026-08-10	5.1700	5.1800	5.1700	5.1800	-0.385%	2	10,851	-9.266%
2026-08-03	5.2000	5.2000	5.2000	5.2000	-1.515%	1	10,850	-9.615%
2026-07-31	5.2800	5.2800	5.2800	5.2800	+2.524%	50	10,850	-10.985%
2026-07-28	5.1500	5.1500	5.1500	5.1500	+1.980%	3	10,850	-8.738%
2026-07-27	5.0500	5.0500	5.0500	5.0500	0.000%	15	10,850	-6.931%
2026-07-23	5.0500	5.0500	5.0500	5.0500	+3.061%	4	10,865	-6.931%
2026-07-22	4.9000	4.9000	4.9000	4.9000	0.000%	1	10,861	-4.082%
2026-07-21	4.8500	5.1000	4.8500	4.9000	-4.669%	21	10,860	-4.082%
2026-07-20	5.0000	5.1400	5.0000	5.1400	-1.533%	43	10,860	-8.560%
2026-07-17	5.4000	5.4000	5.2200	5.2200	+0.385%	37	10,817	-9.962%
2026-07-16	5.1800	5.2000	5.1800	5.2000	-0.383%	11	10,790	-9.615%
2026-07-14	5.2200	5.2200	5.2200	5.2200	-6.786%	1	10,800	-9.962%
2026-07-13	5.6800	5.6800	5.6000	5.6000	+3.131%	2	10,799	-16.071%
2026-07-10	5.4300	5.4300	5.4300	5.4300	-2.162%	3	10,799	-13.444%
2026-07-09	5.7000	5.7000	5.5500	5.5500	-12.598%	6	10,798	-15.315%
2026-06-30	6.3500	6.3500	6.3500	6.3500	-0.781%	5	10,798	-25.984%
2026-06-25	6.7000	6.7000	6.4000	6.4000	+0.471%	2	10,798	-26.563%
2026-06-24	6.0500	6.3700	6.0500	6.3700	+7.966%	13	10,799	-26.217%
2026-06-18	5.7400	5.9000	5.7400	5.9000	+0.855%	15	10,783	-20.339%
2026-06-16	5.8500	5.8500	5.8500	5.8500	+6.364%	3	10,783	-19.658%
2026-06-15	5.5000	5.5000	5.5000	5.5000	-12.000%	2	10,783	-14.545%
2026-06-11	6.2500	6.2500	6.2500	6.2500	-3.251%	2	10,785	-24.800%
2026-06-10	6.5100	6.5100	6.4600	6.4600	-0.615%	70	10,785	-27.245%
2026-06-09	6.5600	6.5700	6.4000	6.5000	+4.839%	62	10,740	-27.692%
2026-06-08	6.3200	6.3200	6.2000	6.2000	-9.357%	15	10,735	-24.194%
2026-06-05	6.6700	6.8400	6.6300	6.8400	+9.265%	31	10,725	-31.287%
2026-06-04	6.1000	6.3000	6.1000	6.2600	+4.333%	44	10,737	-24.920%
2026-06-03	5.9200	6.0000	5.9000	6.0000	+5.263%	3	10,755	-21.667%
2026-06-02	5.4100	5.7500	5.4100	5.7000	+10.680%	27	10,757	-17.544%
2026-06-01	5.1800	5.1800	5.1100	5.1500	+1.578%	3	10,744	-8.738%
2026-05-28	5.0700	5.0700	5.0700	5.0700	+5.625%	3	10,743	-7.298%
2026-05-26	4.8000	4.8000	4.8000	4.8000	-3.030%	2	10,744	-2.083%
2026-05-21	4.9500	4.9500	4.9500	4.9500	-2.941%	1	10,744	-5.051%
2026-05-18	5.0500	5.1300	5.0500	5.1000	+7.368%	13	10,744	-7.843%
2026-05-14	4.8000	4.8000	4.7500	4.7500	-3.061%	8	10,743	-1.053%
2026-05-13	4.9000	4.9000	4.9000	4.9000	0.000%	10	10,733	-4.082%
2026-05-12	4.9000	4.9000	4.9000	4.9000	+0.410%	1	10,733	-4.082%
2026-05-11	4.9000	4.9500	4.8800	4.8800	-2.595%	14	10,733	-3.689%
2026-05-08	5.0000	5.0100	5.0000	5.0100	-0.988%	3	10,725	-6.188%
2026-05-07	5.0400	5.0600	5.0400	5.0600	+1.200%	2	10,726	-7.115%
2026-05-06	5.0000	5.0000	4.9700	5.0000	+0.200%	43	10,727	-6.000%
2026-05-05	4.9700	4.9900	4.9700	4.9900	-2.157%	2	10,733	-5.812%
2026-05-04	5.1000	5.1000	5.1000	5.1000	-1.544%	1	10,732	-7.843%
2026-05-01	5.1700	5.2000	5.1500	5.1800	-5.818%	10	10,735	-9.266%
2026-04-28	5.5000	5.5000	5.5000	5.5000	+0.917%	5	10,735	-14.545%
2026-04-27	5.4500	5.4500	5.4500	5.4500	0.000%	2	10,740	-13.761%
2026-04-23	5.3000	5.5000	5.3000	5.4500	+0.926%	46	10,742	-13.761%
2026-04-22	5.7000	5.7000	5.4000	5.4000	-4.594%	3	10,750	-12.963%
2026-04-21	5.7100	5.7200	5.6600	5.6600	-1.906%	1,528	10,768	-16.961%
2026-04-20	5.7500	5.7700	5.7500	5.7700	+4.909%	26	10,768	-18.544%
2026-04-17	5.6300	5.6300	5.5000	5.5000	-5.983%	101	10,768	-14.545%
2026-04-16	5.9000	5.9000	5.8500	5.8500	-1.182%	6	10,768	-19.658%
2026-04-15	5.9600	5.9600	5.9200	5.9200	+0.509%	9	10,769	-20.608%
2026-04-14	6.0000	6.0600	5.8900	5.8900	-5.000%	25	10,769	-20.204%
2026-04-13	6.2500	6.2500	6.2000	6.2000	-2.362%	456	10,767	-24.194%
2026-04-10	6.3000	6.3500	6.3000	6.3500	-0.781%	2	10,643	-25.984%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-0.775%	1	10,644	-26.563%
2026-04-08	6.5000	6.5900	6.4500	6.4500	-7.593%	11	10,644	-27.132%
2026-04-07	6.9800	6.9800	6.9800	6.9800	+3.407%	10	10,653	-32.665%
2026-04-06	6.7500	6.7500	6.7500	6.7500	-8.038%	11	10,647	-30.370%
2026-03-27	7.3500	7.3500	7.2400	7.3400	+9.389%	13	10,647	-35.967%
2026-03-25	6.7500	6.8000	6.7000	6.7100	-2.471%	117	10,648	-29.955%
2026-03-24	6.8800	6.8800	6.8800	6.8800	+1.176%	3	10,655	-31.686%
2026-03-23	6.8000	6.8000	6.8000	6.8000	-4.225%	2	10,658	-30.882%
2026-03-19	7.1000	7.1000	7.1000	7.1000	+6.767%	1	10,658	-33.803%
2026-03-17	6.6500	6.6500	6.6500	6.6500	-1.481%	1	10,659	-29.323%
2026-03-16	6.6500	6.7500	6.6500	6.7500	-2.878%	3	10,658	-30.370%
2026-03-13	6.8600	6.9500	6.8600	6.9500	-2.388%	3	10,659	-32.374%
2026-03-11	7.1200	7.1200	7.1200	7.1200	+0.707%	48	10,659	-33.989%
2026-03-10	7.0000	7.0700	7.0000	7.0700	-2.617%	7	10,707	-33.522%
2026-03-09	7.3200	7.3200	7.2600	7.2600	+5.370%	12	10,707	-35.262%
2026-03-05	6.8800	6.8900	6.8700	6.8900	+1.773%	50	10,779	-31.785%
2026-03-04	6.8700	6.9000	6.7500	6.7700	-9.128%	560	10,757	-30.576%
2026-03-03	7.3400	7.4500	7.3000	7.4500	+2.759%	8	10,978	-36.913%
2026-03-02	7.3000	7.3000	7.2000	7.2500	-4.605%	8	10,977	-35.172%
2026-02-27	7.4300	7.6000	7.4300	7.6000	+3.401%	11	10,978	-38.158%
2026-02-26	7.3500	7.5000	7.3500	7.3500	+1.379%	414	10,973	-36.054%
2026-02-25	7.5000	7.5000	7.2300	7.2500	-6.210%	219	10,881	-35.172%
2026-02-24	7.9000	7.9000	7.7100	7.7300	+0.520%	937	10,881	-39.198%
2026-02-23	7.5000	7.7000	7.4500	7.6900	+4.626%	366	10,350	-38.882%
2026-02-20	7.3700	7.3700	7.3100	7.3500	-2.261%	5	10,313	-36.054%
2026-02-19	7.5000	7.5200	7.4800	7.5200	+0.267%	45	10,312	-37.500%
2026-02-18	7.3800	7.5000	7.3500	7.5000	+1.764%	14	10,292	-37.333%
2026-02-17	7.3700	7.3700	7.3700	7.3700	0.000%	1	10,284	-36.228%
2026-02-13	7.3600	7.3700	7.2200	7.3700	-4.286%	27	10,284	-36.228%
2026-02-12	7.2500	7.7200	7.2500	7.7000	+2.667%	118	10,284	-38.961%
2026-02-11	7.5000	7.6000	7.5000	7.5000	+4.167%	32	10,350	-37.333%
2026-02-10	7.2000	7.3300	7.1000	7.2000	+3.152%	112	10,361	-34.722%
2026-02-09	7.3100	7.3100	6.9800	6.9800	-1.273%	96	10,310	-32.665%
2026-02-06	7.2800	7.5800	6.9000	7.0700	-12.716%	211	10,307	-33.522%
2026-02-05	6.6500	8.2000	6.6500	8.1000	+25.193%	241	10,227	-41.975%
2026-02-04	6.4000	6.6300	6.3500	6.4700	+4.693%	181	10,174	-27.357%
2026-02-03	5.7000	6.4000	5.7000	6.1800	+4.746%	125	10,155	-23.948%
2026-02-02	5.8500	5.9500	5.8100	5.9000	+9.870%	268	10,107	-20.339%
2026-01-30	5.3700	5.3700	5.3700	5.3700	+0.374%	1	10,048	-12.477%
2026-01-29	4.9500	5.4000	4.9500	5.3500	+8.300%	63	10,048	-12.150%
2026-01-28	4.9400	4.9400	4.9400	4.9400	-0.202%	1	10,046	-4.858%
2026-01-26	4.9500	4.9500	4.9500	4.9500	+3.556%	6	10,045	-5.051%
2026-01-23	4.7800	4.7800	4.7800	4.7800	+0.632%	3	10,046	-1.674%
2026-01-22	4.7500	4.7500	4.7500	4.7500	-3.061%	4	10,043	-1.053%
2026-01-21	4.8200	4.9000	4.8200	4.9000	+2.083%	21	10,043	-4.082%
2026-01-20	4.8500	4.8500	4.8000	4.8000	+6.667%	2	10,043	-2.083%
2026-01-16	4.4700	4.5500	4.4700	4.5000	+2.273%	52	10,042	+4.444%
2026-01-15	4.4000	4.4000	4.4000	4.4000	-2.222%	1	10,042	+6.818%
2026-01-13	4.5500	4.5500	4.5000	4.5000	-4.255%	11	10,042	+4.444%
2026-01-12	4.7500	4.7500	4.7000	4.7000	-1.053%	5	10,041	0.000%
2026-01-09	4.7500	4.7500	4.7500	4.7500	0.000%	1	10,041	-1.053%
2026-01-08	4.7500	4.7500	4.7500	4.7500	-1.452%	1	10,041	-1.053%
2026-01-07	4.8200	4.8200	4.8200	4.8200	+1.261%	3	10,041	-2.490%
2026-01-06	4.7600	4.7600	4.7600	4.7600	+3.254%	3	10,041	-1.261%
2026-01-05	4.6100	4.6100	4.6100	4.6100	-3.958%	1	10,040	+1.952%
2026-01-02	4.8200	4.8200	4.8000	4.8000	-4.950%	2	10,040	-2.083%
2025-12-29	5.1000	5.1000	5.0500	5.0500	-1.942%	21	10,039	-6.931%
2025-12-26	5.1500	5.1500	5.1500	5.1500	+3.622%	5	10,039	-8.738%
2025-12-22	5.0500	5.0500	4.9500	4.9700	-5.333%	124	10,039	-5.433%
2025-12-19	5.5000	5.5000	5.2500	5.2500	-0.943%	6	10,035	-10.476%
2025-12-18	5.3000	5.3000	5.3000	5.3000	-3.108%	1	10,039	-11.321%
2025-12-17	5.2500	5.4700	5.2500	5.4700	+0.367%	10	10,039	-14.077%
2025-12-16	5.4500	5.4500	5.4500	5.4500	-1.268%	2	10,039	-13.761%
2025-12-15	5.3500	5.5900	5.3500	5.5200	+5.950%	28	10,039	-14.855%
2025-12-12	5.2100	5.2100	5.2100	5.2100	-0.573%	1	10,039	-9.789%
2025-12-11	5.2400	5.2400	5.2400	5.2400	+2.947%	2	10,039	-10.305%
2025-12-10	5.1300	5.1300	5.0900	5.0900	+0.792%	2	10,039	-7.662%
2025-12-09	5.2000	5.2000	5.0500	5.0500	-1.942%	125	10,039	-6.931%
2025-12-05	5.1700	5.1700	5.1500	5.1500	+0.783%	7	10,041	-8.738%
2025-12-04	5.1000	5.1100	5.1000	5.1100	+1.188%	2	10,041	-8.023%
2025-12-03	5.0600	5.0700	5.0500	5.0500	-2.885%	102	10,040	-6.931%
2025-12-02	5.1500	5.2000	5.1500	5.2000	-7.143%	12	10,140	-9.615%
2025-12-01	5.6100	5.6100	5.6000	5.6000	+6.262%	8	10,140	-16.071%
2025-11-28	5.1500	5.2700	5.1500	5.2700	-2.588%	5	10,141	-10.816%
2025-11-26	5.4100	5.4100	5.4100	5.4100	-5.088%	1	10,141	-13.124%
2025-11-25	5.6500	5.7000	5.6400	5.7000	+6.942%	10,128	10,141	-17.544%
2025-11-24	5.4400	5.5500	5.3300	5.3300	-8.889%	41	102	-11.820%
2025-11-21	5.3500	5.8500	5.3500	5.8500	+7.339%	42	73	-19.658%
2025-11-20	5.2000	5.5400	5.2000	5.4500	0.000%	31	0	-13.761%

.dark-mode .fdPKj7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fdPKj7{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616P30IBIT Jun 16 2028 30.00 Put (IBIT280616P00030000)option OPRA

IBIT20280616P30
IBIT Jun 16 2028 30.00 Put (IBIT280616P00030000)
option OPRA