Dark

IBIT20280616P35
IBIT Jun 16 2028 35.00 Put (IBIT280616P00035000)
option OPRA

EOD

Aug 20, 2026

6.52-9.192%(-0.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.6600	6.6700	6.5000	6.5200	-9.192%	4	2,225	0.000%
2026-08-19	7.1800	7.1800	7.1800	7.1800	-5.526%	1	2,235	-9.192%
2026-08-18	7.6300	7.6300	7.6000	7.6000	-2.188%	151	2,226	-14.211%
2026-08-14	7.7700	7.7700	7.7700	7.7700	+1.040%	1	2,077	-16.088%
2026-08-13	7.6900	7.6900	7.6900	7.6900	+2.261%	1	2,077	-15.215%
2026-08-12	7.4800	7.6300	7.4800	7.5200	-0.922%	119	2,132	-13.298%
2026-08-11	7.5900	7.5900	7.5900	7.5900	+3.125%	1	2,035	-14.097%
2026-08-10	7.3900	7.3900	7.3600	7.3600	+1.238%	14	2,035	-11.413%
2026-07-30	7.2700	7.2700	7.2700	7.2700	-0.819%	1	2,021	-10.316%
2026-07-29	7.3600	7.3600	7.3300	7.3300	+1.103%	2	2,021	-11.050%
2026-07-27	7.2500	7.2500	7.2500	7.2500	-2.685%	1	2,021	-10.069%
2026-07-24	7.4300	7.4500	7.4300	7.4500	+0.949%	2	2,020	-12.483%
2026-07-23	7.3800	7.3800	7.3800	7.3800	-0.270%	1	2,022	-11.653%
2026-07-20	7.4000	7.4000	7.4000	7.4000	-2.375%	5	2,023	-11.892%
2026-07-17	7.5800	7.5800	7.5800	7.5800	-0.915%	5	2,023	-13.984%
2026-07-14	7.6500	7.6500	7.6500	7.6500	-2.548%	1	2,094	-14.771%
2026-07-13	7.9700	7.9700	7.8500	7.8500	-4.034%	92	2,095	-16.943%
2026-07-08	8.1800	8.1800	8.1800	8.1800	+2.250%	1	2,005	-20.293%
2026-07-06	8.2500	8.2500	8.0000	8.0000	-3.030%	3	2,005	-18.500%
2026-07-02	8.2500	8.2500	8.2500	8.2500	-9.341%	10	2,011	-20.970%
2026-06-30	9.1000	9.1000	9.1000	9.1000	+2.941%	5	2,011	-28.352%
2026-06-29	8.8400	8.8400	8.8400	8.8400	-2.212%	1	2,011	-26.244%
2026-06-25	9.1000	9.1000	9.0400	9.0400	+1.459%	2	2,010	-27.876%
2026-06-24	8.5500	8.9800	8.5500	8.9100	+13.503%	3	2,009	-26.824%
2026-06-16	7.8500	7.8500	7.8500	7.8500	+0.641%	1	2,009	-16.943%
2026-06-15	7.8000	7.8000	7.8000	7.8000	-13.525%	1	2,009	-16.410%
2026-06-10	9.0100	9.0200	9.0100	9.0200	+0.222%	51	2,034	-27.716%
2026-06-09	9.0000	9.0700	8.9000	9.0000	+2.506%	75	1,994	-27.556%
2026-06-08	8.6100	8.7800	8.6100	8.7800	-6.794%	13	1,945	-25.740%
2026-06-05	9.3800	9.6000	9.2000	9.4200	+8.276%	38	1,935	-30.786%
2026-06-04	8.6300	8.8100	8.5300	8.7000	+4.819%	13	1,939	-25.057%
2026-06-03	8.0900	8.3000	8.0900	8.3000	+4.010%	15	1,930	-21.446%
2026-06-02	7.8300	8.0500	7.8300	7.9800	+9.766%	5	1,918	-18.296%
2026-06-01	7.0600	7.2700	7.0600	7.2700	+6.598%	3	1,919	-10.316%
2026-05-22	6.8000	6.8200	6.7000	6.8200	-3.262%	14	1,920	-4.399%
2026-05-18	7.1000	7.1000	7.0500	7.0500	+3.676%	15	1,910	-7.518%
2026-05-15	6.7400	6.8000	6.7400	6.8000	+3.030%	26	1,910	-4.118%
2026-05-14	6.7000	6.7000	6.6000	6.6000	-1.493%	2	1,950	-1.212%
2026-05-11	6.7000	6.7000	6.7000	6.7000	-2.758%	1	1,952	-2.687%
2026-05-07	6.8900	6.8900	6.8900	6.8900	+0.584%	1	1,951	-5.370%
2026-05-06	6.8500	6.8500	6.8500	6.8500	+0.293%	1	1,951	-4.818%
2026-05-05	6.8300	6.8300	6.8300	6.8300	-4.342%	1	1,950	-4.539%
2026-05-01	7.1400	7.1400	7.1400	7.1400	-3.514%	2	1,948	-8.683%
2026-04-30	7.4000	7.4000	7.4000	7.4000	-1.726%	26	1,948	-11.892%
2026-04-28	7.5300	7.5300	7.5300	7.5300	+1.074%	1	1,924	-13.413%
2026-04-24	7.4200	7.4500	7.4200	7.4500	+0.812%	12	1,925	-12.483%
2026-04-23	7.3900	7.3900	7.3900	7.3900	+0.544%	2	1,937	-11.773%
2026-04-22	7.4000	7.4000	7.3500	7.3500	-5.039%	36	1,939	-11.293%
2026-04-21	7.7500	7.7500	7.7400	7.7400	-1.149%	25	1,927	-15.762%
2026-04-20	7.8700	7.8700	7.8300	7.8300	+1.688%	27	1,927	-16.731%
2026-04-17	7.7500	7.7500	7.7000	7.7000	-4.348%	6	1,920	-15.325%
2026-04-16	8.0500	8.0500	8.0500	8.0500	-1.227%	2	1,926	-19.006%
2026-04-15	8.1500	8.1500	8.1500	8.1500	-4.118%	1	1,928	-20.000%
2026-04-13	8.5000	8.5000	8.5000	8.5000	0.000%	1	1,928	-23.294%
2026-04-10	8.5000	8.5000	8.5000	8.5000	-4.922%	1	1,928	-23.294%
2026-04-08	8.9000	8.9400	8.7500	8.9400	-8.495%	4	1,927	-27.069%
2026-03-30	9.6200	9.7700	9.6200	9.7700	-1.313%	4	1,926	-33.265%
2026-03-27	10.0300	10.0300	9.9000	9.9000	+3.665%	7	1,925	-34.141%
2026-03-26	9.4500	9.5500	9.4500	9.5500	+3.579%	6	1,924	-31.728%
2026-03-23	9.1500	9.2200	9.1500	9.2200	-0.860%	17	1,925	-29.284%
2026-03-20	9.3200	9.3200	9.3000	9.3000	+1.087%	2	1,925	-29.892%
2026-03-18	9.2000	9.2000	9.2000	9.2000	+3.371%	2	1,924	-29.130%
2026-03-17	8.9600	8.9600	8.9000	8.9000	-0.670%	15	1,923	-26.742%
2026-03-16	8.8200	8.9600	8.8200	8.9600	-3.656%	9	1,923	-27.232%
2026-03-13	8.9700	9.3000	8.9700	9.3000	-1.587%	2	1,926	-29.892%
2026-03-11	9.4500	9.4500	9.4500	9.4500	+0.212%	10	2,148	-31.005%
2026-03-10	9.4300	9.4300	9.4300	9.4300	-3.480%	10	2,158	-30.859%
2026-03-09	9.8000	9.8000	9.7700	9.7700	+0.102%	3	2,158	-33.265%
2026-03-06	9.7600	9.7600	9.7600	9.7600	+4.946%	2	2,160	-33.197%
2026-03-05	9.3000	9.3000	9.3000	9.3000	+3.563%	6	2,158	-29.892%
2026-03-04	9.4000	9.4000	8.9800	8.9800	-8.740%	10	2,157	-27.394%
2026-03-03	9.9200	9.9200	9.7000	9.8400	+2.500%	7	2,157	-33.740%
2026-03-02	10.0000	10.0000	9.5500	9.6000	-5.419%	482	2,159	-32.083%
2026-02-27	10.1000	10.1500	9.9000	10.1500	+2.525%	13	2,013	-35.764%
2026-02-26	9.8100	9.9000	9.8100	9.9000	+1.538%	2	2,005	-34.141%
2026-02-25	10.0000	10.0000	9.7000	9.7500	-5.797%	68	1,963	-33.128%
2026-02-24	10.5000	10.5600	10.3500	10.3500	+0.388%	37	1,963	-37.005%
2026-02-23	10.1500	10.4500	10.0200	10.3100	+4.247%	672	1,949	-36.760%
2026-02-20	10.0000	10.0000	9.7600	9.8900	-1.100%	30	1,307	-34.075%
2026-02-19	10.1200	10.1500	9.8100	10.0000	-0.990%	30	1,279	-34.800%
2026-02-18	9.8000	10.1000	9.8000	10.1000	+1.815%	52	1,269	-35.446%
2026-02-17	9.9200	10.0200	9.9200	9.9200	+2.692%	26	1,217	-34.274%
2026-02-13	10.0000	10.0500	9.6600	9.6600	-6.122%	18	1,216	-32.505%
2026-02-12	9.9000	10.3800	9.9000	10.2900	+3.521%	772	1,216	-36.638%
2026-02-11	10.0000	10.0700	9.8800	9.9400	+3.005%	23	948	-34.406%
2026-02-10	9.7000	9.8000	9.6000	9.6500	+2.769%	23	937	-32.435%
2026-02-09	9.6500	9.6600	9.3700	9.3900	-0.949%	47	940	-30.564%
2026-02-06	9.8000	9.8000	9.3900	9.4800	-12.546%	124	909	-31.224%
2026-02-05	9.6500	11.1000	9.1500	10.8400	+24.027%	269	861	-39.852%
2026-02-04	8.7000	8.9900	8.7000	8.7400	+2.222%	437	700	-25.400%
2026-02-03	8.3100	8.9000	8.3100	8.5500	+5.817%	149	613	-23.743%
2026-02-02	7.9300	8.0800	7.9000	8.0800	+12.222%	54	618	-19.307%
2026-01-30	7.2000	7.2000	7.2000	7.2000	-2.041%	1	641	-9.444%
2026-01-29	7.3500	7.3500	7.3500	7.3500	+10.030%	20	642	-11.293%
2026-01-28	6.6800	6.6800	6.6800	6.6800	-0.299%	1	665	-2.395%
2026-01-26	6.7000	6.7000	6.7000	6.7000	+1.824%	8	664	-2.687%
2026-01-22	6.5500	6.5800	6.5500	6.5800	-1.053%	2	656	-0.912%
2026-01-21	6.5700	6.6900	6.5700	6.6500	+9.016%	3	655	-1.955%
2026-01-16	6.1500	6.1500	6.1000	6.1000	+0.329%	62	620	+6.885%
2026-01-13	6.1500	6.1500	6.0800	6.0800	-4.553%	2	620	+7.237%
2026-01-09	6.4500	6.4500	6.3700	6.3700	-2.301%	5	620	+2.355%
2026-01-07	6.5200	6.5200	6.5200	6.5200	+1.875%	15	620	0.000%
2026-01-06	6.2800	6.4100	6.2700	6.4000	-3.030%	256	605	+1.875%
2026-01-02	6.6000	6.6000	6.6000	6.6000	-1.493%	400	734	-1.212%
2025-12-30	6.7000	6.7000	6.7000	6.7000	-2.899%	50	930	-2.687%
2025-12-29	7.0000	7.0000	6.9000	6.9000	-0.719%	375	880	-5.507%
2025-12-26	6.9500	6.9500	6.9500	6.9500	0.000%	5	505	-6.187%
2025-12-24	6.9500	6.9500	6.9500	6.9500	+2.963%	1	447	-6.187%
2025-12-22	6.8200	6.8500	6.7100	6.7500	-5.594%	367	447	-3.407%
2025-12-19	7.1500	7.1500	7.1500	7.1500	-4.027%	1	83	-8.811%
2025-12-18	7.1600	7.5100	7.1000	7.4500	+1.499%	24	82	-12.483%
2025-12-17	7.3200	7.3400	7.3200	7.3400	-2.133%	7	61	-11.172%
2025-12-15	7.2500	7.5100	7.2500	7.5000	+7.143%	29	54	-13.067%
2025-12-08	6.9500	7.0000	6.9500	7.0000	-2.098%	3	42	-6.857%
2025-12-05	7.1200	7.1500	7.1200	7.1500	+4.993%	4	41	-8.811%
2025-12-04	6.8100	6.8100	6.8100	6.8100	-3.404%	1	42	-4.258%
2025-12-03	7.0500	7.0500	7.0500	7.0500	-7.359%	1	41	-7.518%
2025-12-01	7.4700	7.6100	7.4700	7.6100	+23.740%	3	40	-14.323%
2025-11-28	6.1500	6.1500	6.1500	6.1500	-18.327%	4	38	+6.016%
2025-11-25	7.5300	7.5300	7.5300	7.5300	+4.875%	30	34	-13.413%
2025-11-24	7.1800	7.1800	7.1800	7.1800	-9.114%	2	11	-9.192%
2025-11-21	7.8500	7.9000	7.8500	7.9000	+6.469%	8	9	-17.468%
2025-11-20	7.4200	7.4200	7.4200	7.4200	0.000%	1	0	-12.129%

.dark-mode .BQhs3h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BQhs3h{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616P35IBIT Jun 16 2028 35.00 Put (IBIT280616P00035000)option OPRA

IBIT20280616P35
IBIT Jun 16 2028 35.00 Put (IBIT280616P00035000)
option OPRA