Dark

IBIT20280616P40
IBIT Jun 16 2028 40.00 Put (IBIT280616P00040000)
option OPRA

EOD

Aug 20, 2026

9.00-6.152%(-0.59)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.0700	9.0700	9.0000	9.0000	-6.152%	3	3,183	0.000%
2026-08-19	10.0600	10.0600	9.5900	9.5900	-7.522%	15	3,181	-6.152%
2026-08-17	10.3700	10.3700	10.3700	10.3700	-1.238%	5	3,176	-13.211%
2026-08-14	10.5000	10.5000	10.5000	10.5000	+1.449%	1	3,176	-14.286%
2026-08-13	10.2800	10.4200	10.2800	10.3500	-1.709%	123	3,175	-13.043%
2026-08-12	10.5300	10.5300	10.5300	10.5300	+2.134%	15	3,054	-14.530%
2026-08-11	10.3100	10.3100	10.3100	10.3100	+1.377%	1	3,054	-12.706%
2026-08-10	10.2100	10.2100	10.1700	10.1700	+0.693%	2	3,053	-11.504%
2026-08-06	10.1000	10.1000	10.1000	10.1000	+0.298%	5	3,051	-10.891%
2026-08-04	10.1400	10.3500	10.0700	10.0700	-1.275%	31	3,053	-10.626%
2026-08-03	10.3500	10.3500	10.2000	10.2000	-1.544%	5	3,083	-11.765%
2026-07-31	10.3600	10.3600	10.3600	10.3600	+1.073%	2	3,083	-13.127%
2026-07-29	10.0900	10.2500	10.0900	10.2500	+1.185%	8	3,090	-12.195%
2026-07-24	10.1000	10.1300	10.1000	10.1300	+0.896%	5	3,091	-11.155%
2026-07-23	10.0500	10.0500	10.0400	10.0400	+1.826%	3	3,091	-10.359%
2026-07-22	9.8600	9.8600	9.8600	9.8600	+1.128%	1	3,095	-8.722%
2026-07-21	9.7500	9.7500	9.7500	9.7500	-2.305%	2	3,095	-7.692%
2026-07-20	10.1300	10.1500	9.9800	9.9800	-4.952%	23	3,095	-9.820%
2026-07-17	10.5500	10.5500	10.5000	10.5000	+2.439%	2	3,097	-14.286%
2026-07-16	10.2500	10.2500	10.2500	10.2500	+2.092%	3	3,098	-12.195%
2026-07-15	10.1500	10.1500	10.0400	10.0400	-7.465%	5	3,098	-10.359%
2026-07-13	10.8500	10.8500	10.8500	10.8500	+0.649%	5	3,098	-17.051%
2026-07-09	10.7800	10.7800	10.7800	10.7800	-7.547%	3	3,093	-16.512%
2026-07-01	11.6600	11.6600	11.6600	11.6600	-1.934%	1	3,090	-22.813%
2026-06-30	11.9700	11.9700	11.8900	11.8900	+1.798%	2	3,091	-24.306%
2026-06-29	12.2000	12.2000	11.6800	11.6800	-2.585%	3	3,089	-22.945%
2026-06-26	11.9100	11.9900	11.9000	11.9900	-0.083%	5	3,090	-24.937%
2026-06-25	12.1500	12.1500	12.0000	12.0000	+0.418%	4	3,091	-25.000%
2026-06-24	11.4000	11.9500	11.3500	11.9500	+7.271%	6	3,090	-24.686%
2026-06-23	11.2000	11.2000	11.1300	11.1400	+2.673%	4	3,088	-19.210%
2026-06-22	10.6000	10.8500	10.6000	10.8500	-3.211%	4	3,088	-17.051%
2026-06-18	10.9900	11.2200	10.9900	11.2100	+3.989%	5	3,084	-19.715%
2026-06-17	10.4800	10.7800	10.4800	10.7800	+2.180%	4	3,084	-16.512%
2026-06-16	10.6000	10.6000	10.5500	10.5500	+0.572%	5	3,084	-14.692%
2026-06-15	10.4900	10.4900	10.4900	10.4900	-6.589%	49	3,035	-14.204%
2026-06-12	11.2400	11.2400	11.2200	11.2300	-2.007%	5	3,035	-19.858%
2026-06-11	11.7000	11.7000	11.4600	11.4600	-4.020%	7	3,035	-21.466%
2026-06-10	11.9400	11.9400	11.9400	11.9400	+0.590%	2	3,041	-24.623%
2026-06-09	11.9300	12.2000	11.8700	11.8700	+1.627%	24	3,059	-24.179%
2026-06-08	11.6800	11.6800	11.6800	11.6800	-7.006%	10	3,063	-22.945%
2026-06-05	12.3000	12.7500	12.1500	12.5600	+9.217%	23	3,068	-28.344%
2026-06-04	11.3900	11.5000	11.3400	11.5000	+5.991%	8	3,068	-21.739%
2026-06-03	10.8200	10.8500	10.7900	10.8500	+0.930%	9	3,065	-17.051%
2026-06-02	10.1800	10.7500	10.1800	10.7500	+7.500%	18	3,067	-16.279%
2026-06-01	9.5200	10.0000	9.5200	10.0000	+6.952%	7	3,061	-10.000%
2026-05-29	9.4500	9.4900	9.2800	9.3500	-4.103%	27	3,064	-3.743%
2026-05-28	9.5000	9.7500	9.5000	9.7500	+3.723%	4	3,061	-7.692%
2026-05-27	9.3000	9.4000	9.3000	9.4000	+5.028%	4	3,062	-4.255%
2026-05-26	8.9500	9.0900	8.9500	8.9500	-2.717%	5	3,064	+0.559%
2026-05-22	9.0800	9.2000	9.0000	9.2000	+1.883%	28	3,063	-2.174%
2026-05-21	9.0300	9.0300	9.0300	9.0300	-0.221%	1	3,080	-0.332%
2026-05-20	9.0500	9.0500	9.0500	9.0500	-1.950%	12	3,080	-0.552%
2026-05-19	9.3200	9.3500	9.2300	9.2300	-1.704%	44	3,144	-2.492%
2026-05-18	9.3400	9.4000	9.3400	9.3900	+3.757%	16	3,144	-4.153%
2026-05-15	8.9600	9.0500	8.9600	9.0500	+2.608%	3	3,144	-0.552%
2026-05-14	8.9500	8.9500	8.8200	8.8200	-3.395%	2	3,146	+2.041%
2026-05-13	9.1300	9.1300	9.1300	9.1300	+1.897%	1	3,209	-1.424%
2026-05-12	8.9900	8.9900	8.9000	8.9600	+1.243%	22	3,209	+0.446%
2026-05-11	9.0000	9.0000	8.8000	8.8500	-2.747%	10	3,209	+1.695%
2026-05-08	9.0500	9.1000	9.0500	9.1000	-0.110%	85	3,211	-1.099%
2026-05-07	9.1500	9.1500	9.1100	9.1100	+0.998%	10	3,257	-1.207%
2026-05-06	8.9600	9.0200	8.9600	9.0200	+0.222%	8	3,268	-0.222%
2026-05-05	8.9700	9.0000	8.9200	9.0000	-2.174%	7	3,272	0.000%
2026-05-04	9.2000	9.2000	9.2000	9.2000	-1.919%	26	3,276	-2.174%
2026-05-01	9.6500	9.6500	9.3500	9.3800	-4.286%	17	3,279	-4.051%
2026-04-29	9.7500	9.8500	9.7500	9.8000	-1.508%	38	3,279	-8.163%
2026-04-28	9.8000	9.9500	9.8000	9.9500	+2.683%	2	3,288	-9.548%
2026-04-27	9.7500	9.8500	9.6900	9.6900	-0.819%	9	3,288	-7.121%
2026-04-24	9.7700	9.7700	9.7700	9.7700	-1.313%	1	3,295	-7.881%
2026-04-23	9.8100	9.9000	9.6000	9.9000	+3.125%	9	3,296	-9.091%
2026-04-22	9.7500	9.7500	9.6000	9.6000	-5.697%	41	3,296	-6.250%
2026-04-21	10.1500	10.1800	10.1500	10.1800	-0.294%	7	3,300	-11.591%
2026-04-20	10.6500	10.6500	10.2100	10.2100	+1.896%	9	3,307	-11.851%
2026-04-17	10.1600	10.1900	10.0000	10.0200	-5.561%	35	3,306	-10.180%
2026-04-15	10.6100	10.6100	10.6100	10.6100	-0.376%	5	3,316	-15.174%
2026-04-14	10.6300	10.6500	10.4000	10.6500	-2.740%	21	3,321	-15.493%
2026-04-13	11.1000	11.1700	10.9500	10.9500	-1.351%	12	3,330	-17.808%
2026-04-10	11.2500	11.5500	11.1000	11.1000	-1.246%	12	3,341	-18.919%
2026-04-09	11.3800	11.5000	11.2400	11.2400	-0.969%	8	3,351	-19.929%
2026-04-08	11.3500	11.4900	11.3500	11.3500	-5.417%	35	3,351	-20.705%
2026-04-07	12.1000	12.2400	12.0000	12.0000	+0.840%	8	3,385	-25.000%
2026-04-06	12.0000	12.0000	11.9000	11.9000	-5.255%	6	3,393	-24.370%
2026-04-02	12.5600	12.5600	12.5600	12.5600	+3.205%	2	3,398	-28.344%
2026-04-01	12.2000	12.5500	12.1200	12.1700	-1.457%	4	3,398	-26.048%
2026-03-31	12.6000	12.6000	12.3500	12.3500	-1.200%	4	3,400	-27.126%
2026-03-30	12.5100	12.5100	12.2000	12.5000	-1.961%	40	3,404	-28.000%
2026-03-27	12.5900	12.9000	12.5900	12.7500	+5.372%	51	3,420	-29.412%
2026-03-26	12.0500	12.1000	12.0500	12.1000	+3.863%	11	3,451	-25.620%
2026-03-25	11.7700	11.7700	11.6500	11.6500	-0.427%	11	3,462	-22.747%
2026-03-23	11.6300	11.8000	11.6300	11.7000	-2.500%	15	3,463	-23.077%
2026-03-20	12.0000	12.3000	11.9500	12.0000	-1.316%	7	3,475	-25.000%
2026-03-19	12.3000	12.3000	12.1600	12.1600	+2.616%	11	3,482	-25.987%
2026-03-18	11.8500	11.8500	11.8500	11.8500	+3.675%	2	3,494	-24.051%
2026-03-17	11.5000	11.5000	11.4100	11.4300	-1.039%	13	3,496	-21.260%
2026-03-16	11.5700	11.5700	11.4000	11.5500	-2.532%	5	3,507	-22.078%
2026-03-13	11.7600	11.9500	11.7200	11.8500	-2.709%	33	3,511	-24.051%
2026-03-12	12.2000	12.2000	12.1800	12.1800	-0.327%	9	3,498	-26.108%
2026-03-11	12.2600	12.2600	12.2000	12.2200	+0.164%	8	3,582	-26.350%
2026-03-10	11.5000	12.4500	11.5000	12.2000	-2.400%	38	3,588	-26.230%
2026-03-09	12.5000	12.5500	12.4600	12.5000	-1.575%	71	3,582	-28.000%
2026-03-06	12.5500	12.7000	12.5000	12.7000	+5.394%	47	3,632	-29.134%
2026-03-05	11.8300	12.0700	11.8000	12.0500	+2.991%	38	3,611	-25.311%
2026-03-04	11.8500	12.0000	11.6100	11.7000	-7.216%	75	3,642	-23.077%
2026-03-03	12.5400	12.6200	12.4100	12.6100	+1.285%	23	3,707	-28.628%
2026-03-02	12.6000	12.6000	12.4000	12.4500	-4.671%	8	3,701	-27.711%
2026-02-27	12.8800	13.0600	12.8800	13.0600	+3.898%	3	3,701	-31.087%
2026-02-26	12.6800	12.8200	12.5700	12.5700	+1.126%	447	3,700	-28.401%
2026-02-25	13.0000	13.0000	12.3500	12.4300	-6.118%	24	4,087	-27.595%
2026-02-24	13.6000	13.6000	13.1600	13.2400	-1.194%	230	4,087	-32.024%
2026-02-23	13.0700	13.4000	12.9300	13.4000	+5.678%	43	4,227	-32.836%
2026-02-20	12.7400	12.8000	12.6500	12.6800	-1.553%	66	4,210	-29.022%
2026-02-19	13.1800	13.2000	12.8800	12.8800	-0.541%	42	4,242	-30.124%
2026-02-18	12.7300	13.0000	12.7000	12.9500	+1.808%	51	4,227	-30.502%
2026-02-17	12.6500	13.0500	12.6500	12.7200	+1.355%	33	4,247	-29.245%
2026-02-13	12.6000	12.7200	12.4100	12.5500	-5.639%	36	4,213	-28.287%
2026-02-12	12.6600	13.3000	12.6600	13.3000	+4.314%	59	4,213	-32.331%
2026-02-11	12.6000	13.0500	12.5800	12.7500	+2.000%	640	4,235	-29.412%
2026-02-10	12.1000	12.5500	12.1000	12.5000	+3.135%	96	4,807	-28.000%
2026-02-09	12.4800	12.5100	12.0400	12.1200	-1.543%	161	4,761	-25.743%
2026-02-06	13.1500	13.1500	12.0000	12.3100	-12.757%	907	4,718	-26.889%
2026-02-05	10.7500	14.1100	10.7500	14.1100	+24.099%	1,491	3,891	-36.215%
2026-02-04	11.0500	11.7100	10.8000	11.3700	+5.767%	376	2,739	-20.844%
2026-02-03	10.5000	11.5000	10.5000	10.7500	+3.565%	1,102	2,563	-16.279%
2026-02-02	9.8500	10.5500	9.8500	10.3800	+7.342%	559	1,721	-13.295%
2026-01-30	9.6500	9.6700	9.6500	9.6700	+2.328%	14	1,262	-6.929%
2026-01-29	9.0000	9.6500	9.0000	9.4500	+8.000%	18	1,254	-4.762%
2026-01-28	8.8000	8.8000	8.7500	8.7500	-0.568%	11	1,244	+2.857%
2026-01-27	8.9000	8.9000	8.7800	8.8000	-0.565%	7	1,233	+2.273%
2026-01-26	8.7900	8.9000	8.7000	8.8500	+2.907%	65	1,227	+1.695%
2026-01-23	8.6500	8.6500	8.6000	8.6000	+0.821%	2	1,257	+4.651%
2026-01-22	8.6800	8.6800	8.5300	8.5300	+0.117%	17	1,257	+5.510%
2026-01-21	8.6100	8.9000	8.5200	8.5200	-1.045%	25	1,240	+5.634%
2026-01-20	8.6000	8.7300	8.6000	8.6100	+7.223%	78	1,237	+4.530%
2026-01-16	8.1000	8.1000	8.0300	8.0300	+2.949%	43	1,275	+12.080%
2026-01-14	7.8500	7.8500	7.7800	7.8000	-3.106%	79	1,275	+15.385%
2026-01-13	8.2000	8.2000	7.8500	8.0500	-2.895%	226	1,217	+11.801%
2026-01-12	8.4300	8.4300	8.2900	8.2900	-1.310%	6	1,328	+8.565%
2026-01-09	8.5500	8.7000	8.4000	8.4000	-2.890%	173	1,334	+7.143%
2026-01-08	8.6500	8.6500	8.6500	8.6500	+1.765%	3	1,333	+4.046%
2026-01-07	8.5000	8.5200	8.5000	8.5000	+0.830%	19	1,336	+5.882%
2026-01-06	8.2500	8.4300	8.2200	8.4300	+3.436%	203	1,317	+6.762%
2026-01-05	8.2000	8.2400	8.1500	8.1500	-5.233%	75	1,133	+10.429%
2026-01-02	8.6500	8.6500	8.5500	8.6000	-3.911%	453	1,133	+4.651%
2025-12-31	9.0500	9.0500	8.9500	8.9500	-0.112%	19	1,225	+0.559%
2025-12-30	8.8100	8.9600	8.8000	8.9600	-1.213%	87	1,225	+0.446%
2025-12-29	9.0600	9.1200	9.0600	9.0700	-1.198%	39	1,139	-0.772%
2025-12-26	9.1000	9.1800	9.1000	9.1800	+1.101%	422	1,106	-1.961%
2025-12-24	9.1700	9.1700	9.0800	9.0800	+0.889%	8	679	-0.881%
2025-12-23	9.1200	9.1200	8.9900	9.0000	+1.010%	9	679	0.000%
2025-12-22	9.0000	9.0200	8.9100	8.9100	-4.399%	8	679	+1.010%
2025-12-19	9.3200	9.3200	9.3200	9.3200	-3.420%	1	681	-3.433%
2025-12-18	9.3100	9.6500	9.3100	9.6500	-0.515%	15	680	-6.736%
2025-12-17	9.2500	9.7100	9.2500	9.7000	+1.042%	4	675	-7.216%
2025-12-16	9.6000	9.6000	9.6000	9.6000	-1.538%	20	674	-6.250%
2025-12-15	9.4000	9.7500	9.4000	9.7500	+6.791%	76	674	-7.692%
2025-12-12	9.2000	9.2000	9.1000	9.1300	-0.219%	10	608	-1.424%
2025-12-11	9.4500	9.4500	9.1500	9.1500	+1.667%	21	598	-1.639%
2025-12-10	9.1000	9.1000	8.8500	9.0000	-0.222%	56	593	0.000%
2025-12-09	9.1500	9.2300	8.9200	9.0200	-2.381%	35	587	-0.222%
2025-12-08	8.9900	9.2400	8.9900	9.2400	-0.858%	2	557	-2.597%
2025-12-05	9.0100	9.4500	9.0100	9.3200	+5.073%	13	557	-3.433%
2025-12-04	8.9500	8.9500	8.8500	8.8700	-0.894%	500	547	+1.466%
2025-12-03	9.0500	9.0500	8.9500	8.9500	-2.293%	6	48	+0.559%
2025-12-02	9.1300	9.1600	9.1300	9.1600	-8.400%	3	47	-1.747%
2025-12-01	9.4500	10.0000	9.4500	10.0000	+8.932%	4	46	-10.000%
2025-11-28	9.0500	9.1800	9.0500	9.1800	-2.754%	3	44	-1.961%
2025-11-26	9.7000	9.7000	9.4400	9.4400	-4.646%	4	37	-4.661%
2025-11-25	9.8500	9.9000	9.8000	9.9000	+5.319%	4	37	-9.091%
2025-11-24	9.7300	9.8000	9.4000	9.4000	-6.468%	12	37	-4.255%
2025-11-21	10.1000	10.4500	9.9000	10.0500	+3.502%	33	33	-10.448%
2025-11-20	9.2800	9.7200	9.2800	9.7100	0.000%	18	0	-7.312%

.dark-mode .x9PZt3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x9PZt3{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616P40IBIT Jun 16 2028 40.00 Put (IBIT280616P00040000)option OPRA

IBIT20280616P40
IBIT Jun 16 2028 40.00 Put (IBIT280616P00040000)
option OPRA