Dark

IBIT20280616P45
IBIT Jun 16 2028 45.00 Put (IBIT280616P00045000)
option OPRA

EOD

Aug 20, 2026

11.85-10.227%(-1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.8500	11.8500	11.8500	11.8500	-10.227%	1	4,746	0.000%
2026-08-05	13.1600	13.2700	13.1600	13.2000	-0.377%	22	4,747	-10.227%
2026-08-04	13.2500	13.2500	13.2500	13.2500	-2.286%	1	4,747	-10.566%
2026-08-03	13.5600	13.5600	13.5600	13.5600	+0.222%	6	4,748	-12.611%
2026-07-28	13.5300	13.5300	13.5300	13.5300	+0.970%	2	4,754	-12.417%
2026-07-27	13.4000	13.4000	13.4000	13.4000	+0.525%	1	4,756	-11.567%
2026-07-24	13.3300	13.3300	13.3300	13.3300	+1.138%	1	4,757	-11.103%
2026-07-23	13.1400	13.1800	13.1400	13.1800	+3.616%	4	4,759	-10.091%
2026-07-21	12.7200	12.7200	12.7200	12.7200	-5.498%	10	4,762	-6.840%
2026-07-14	13.4600	13.4600	13.4600	13.4600	-3.857%	1	4,772	-11.961%
2026-07-09	13.9500	14.0000	13.9500	14.0000	-9.736%	2	4,773	-15.357%
2026-06-25	15.5500	15.5500	15.5100	15.5100	+2.039%	2	4,774	-23.598%
2026-06-24	14.7500	15.2000	14.7500	15.2000	+9.906%	15	4,780	-22.039%
2026-06-22	13.8800	13.8800	13.8300	13.8300	-0.144%	11	4,796	-14.317%
2026-06-17	13.9000	13.9000	13.8500	13.8500	+1.614%	2	4,802	-14.440%
2026-06-15	13.6300	13.6300	13.6300	13.6300	-7.531%	2	4,802	-13.059%
2026-06-11	14.7400	14.7400	14.7400	14.7400	-4.224%	1	4,804	-19.607%
2026-06-10	15.3900	15.3900	15.3900	15.3900	-2.533%	2	4,804	-23.002%
2026-06-05	15.6700	15.7900	15.4600	15.7900	+8.747%	23	4,819	-24.953%
2026-06-04	14.5200	14.5200	14.5200	14.5200	+2.254%	1	4,817	-18.388%
2026-06-03	14.2000	14.2000	14.2000	14.2000	+8.314%	1	4,817	-16.549%
2026-06-02	13.2100	13.2100	13.1100	13.1100	+8.797%	56	4,816	-9.611%
2026-05-29	12.0500	12.0500	12.0500	12.0500	+1.946%	1	4,815	-1.660%
2026-05-22	11.7000	11.8200	11.4500	11.8200	+1.459%	10	4,814	+0.254%
2026-05-20	11.6500	11.6500	11.6500	11.6500	-4.115%	1	4,808	+1.717%
2026-05-19	12.0000	12.1500	12.0000	12.1500	+4.024%	58	4,810	-2.469%
2026-05-18	11.6800	11.6800	11.6800	11.6800	+0.951%	1	4,810	+1.455%
2026-05-15	11.5700	11.5700	11.5700	11.5700	+2.571%	1	4,810	+2.420%
2026-05-14	11.4000	11.4000	11.2800	11.2800	-2.675%	6	4,812	+5.053%
2026-05-13	11.5900	11.5900	11.5900	11.5900	+2.476%	2	4,820	+2.243%
2026-05-11	11.3500	11.3500	11.3100	11.3100	-3.333%	11	4,820	+4.775%
2026-05-08	11.7000	11.7000	11.7000	11.7000	+1.036%	1	4,811	+1.282%
2026-05-05	11.5800	11.5800	11.5800	11.5800	-1.531%	1	4,810	+2.332%
2026-05-04	11.7600	11.7600	11.7600	11.7600	-5.161%	5	4,811	+0.765%
2026-04-30	12.4000	12.4000	12.4000	12.4000	+1.307%	2	4,811	-4.435%
2026-04-27	12.2400	12.2400	12.2400	12.2400	-1.290%	1	4,813	-3.186%
2026-04-24	12.4400	12.4400	12.4000	12.4000	-0.402%	2	4,814	-4.435%
2026-04-22	12.4500	12.4500	12.4500	12.4500	-3.488%	1	4,816	-4.819%
2026-04-21	12.9000	12.9000	12.9000	12.9000	+1.655%	10	4,817	-8.140%
2026-04-17	12.7600	12.7600	12.6900	12.6900	-4.944%	16	4,817	-6.619%
2026-04-16	13.3500	13.3500	13.3500	13.3500	-0.373%	2	4,808	-11.236%
2026-04-15	13.4000	13.4000	13.4000	13.4000	-0.741%	1	4,810	-11.567%
2026-04-14	13.5000	13.5000	13.5000	13.5000	-4.526%	10	4,811	-12.222%
2026-04-10	14.1400	14.1400	14.1400	14.1400	-2.213%	1	4,821	-16.195%
2026-04-09	14.4500	14.4600	14.4500	14.4600	-0.138%	5	4,826	-18.050%
2026-04-08	14.4000	14.4800	14.3900	14.4800	-2.884%	115	4,827	-18.163%
2026-04-06	14.9100	14.9100	14.9100	14.9100	-4.545%	1	4,723	-20.523%
2026-04-02	15.6300	15.6300	15.6200	15.6200	+2.763%	4	4,724	-24.136%
2026-04-01	15.3200	15.3200	15.1300	15.2000	-3.492%	8	4,724	-22.039%
2026-03-30	15.5900	15.7500	15.5900	15.7500	+2.941%	3	4,724	-24.762%
2026-03-26	15.2200	15.3000	15.2200	15.3000	+2.273%	66	4,727	-22.549%
2026-03-24	14.9600	14.9600	14.9600	14.9600	-0.134%	1	4,724	-20.789%
2026-03-20	14.9800	14.9800	14.9800	14.9800	-1.770%	2	4,725	-20.895%
2026-03-19	15.2500	15.4000	15.2500	15.2500	+3.041%	5	4,727	-22.295%
2026-03-18	14.8000	14.8000	14.8000	14.8000	+3.280%	2	4,726	-19.932%
2026-03-17	14.3700	14.4400	14.3300	14.3300	-1.104%	3	4,724	-17.306%
2026-03-16	14.5500	14.5500	14.4100	14.4900	-4.545%	5	4,727	-18.219%
2026-03-11	15.2000	15.3300	15.1800	15.1800	-3.189%	52	4,726	-21.937%
2026-03-09	15.6800	15.6800	15.6800	15.6800	-0.381%	1	4,726	-24.426%
2026-03-06	15.4000	15.7400	15.4000	15.7400	+4.585%	5	4,823	-24.714%
2026-03-05	15.0500	15.0500	15.0500	15.0500	+1.827%	1	4,822	-21.262%
2026-03-04	14.9700	14.9700	14.7800	14.7800	-5.499%	12	4,821	-19.824%
2026-03-03	15.9500	15.9500	15.5100	15.6400	+1.691%	46	4,833	-24.233%
2026-03-02	15.4000	15.4000	15.3800	15.3800	-5.354%	13	4,836	-22.952%
2026-02-27	16.2500	16.2500	16.2500	16.2500	+3.372%	1	4,833	-27.077%
2026-02-26	15.6800	15.7200	15.6700	15.7200	+1.419%	3	4,834	-24.618%
2026-02-25	15.7000	15.7000	15.5000	15.5000	-6.174%	1,006	3,827	-23.548%
2026-02-24	16.8600	16.8600	16.5000	16.5200	+0.304%	3	3,827	-28.269%
2026-02-23	16.1500	16.4700	16.1300	16.4700	+2.425%	22	3,825	-28.051%
2026-02-19	16.2000	16.2000	16.0500	16.0800	-0.186%	49	3,824	-26.306%
2026-02-18	15.9700	16.1100	15.9700	16.1100	+1.321%	19	3,831	-26.443%
2026-02-17	15.8800	16.0800	15.8800	15.9000	+0.315%	25	3,829	-25.472%
2026-02-13	16.1700	16.1700	15.6300	15.8500	+0.190%	24	3,837	-25.237%
2026-02-12	15.8200	15.8200	15.8200	15.8200	-1.617%	1	3,837	-25.095%
2026-02-11	16.0800	16.0800	16.0800	16.0800	+2.748%	15	3,854	-26.306%
2026-02-10	15.4000	15.6500	15.3800	15.6500	+3.849%	1,006	3,854	-24.281%
2026-02-09	15.4300	15.5000	14.9500	15.0700	-1.888%	2,036	2,851	-21.367%
2026-02-06	15.6500	15.7700	14.8800	15.3600	-11.265%	121	950	-22.852%
2026-02-05	15.0000	17.3100	15.0000	17.3100	+21.303%	148	948	-31.542%
2026-02-04	13.8700	14.6700	13.8700	14.2700	+4.849%	277	877	-16.959%
2026-02-03	13.2900	14.1700	13.2900	13.6100	+2.331%	86	699	-12.932%
2026-02-02	13.1500	13.3500	13.0000	13.3000	+9.736%	324	677	-10.902%
2026-01-30	12.2500	12.3600	12.1200	12.1200	-0.082%	47	509	-2.228%
2026-01-29	11.9300	12.2500	11.9000	12.1300	+7.345%	83	489	-2.308%
2026-01-26	11.3000	11.3600	11.2900	11.3000	+3.385%	14	481	+4.867%
2026-01-23	10.9300	10.9300	10.9300	10.9300	-1.086%	1	473	+8.417%
2026-01-22	11.0500	11.0500	11.0500	11.0500	-1.952%	36	472	+7.240%
2026-01-21	11.0100	11.2900	11.0100	11.2700	+2.641%	7	508	+5.146%
2026-01-20	10.9600	11.0000	10.5500	10.9800	+7.965%	15	502	+7.923%
2026-01-16	10.2500	10.3200	10.1700	10.1700	+0.296%	21	484	+16.519%
2026-01-15	10.0000	10.1400	10.0000	10.1400	+1.705%	2	484	+16.864%
2026-01-14	9.8000	10.0000	9.8000	9.9700	-6.560%	11	484	+18.857%
2026-01-12	10.8200	10.8200	10.6700	10.6700	-1.750%	51	477	+11.059%
2026-01-09	11.0200	11.0200	10.8500	10.8600	-0.458%	7	426	+9.116%
2026-01-07	10.9500	10.9500	10.9100	10.9100	+3.806%	13	426	+8.616%
2026-01-06	10.5100	10.5100	10.5100	10.5100	+1.350%	1	416	+12.750%
2026-01-05	10.6000	10.6000	10.3500	10.3700	-5.556%	20	412	+14.272%
2026-01-02	10.9000	10.9800	10.8000	10.9800	-3.430%	3	412	+7.923%
2025-12-31	11.3500	11.4000	11.3500	11.3700	-0.176%	16	399	+4.222%
2025-12-30	11.3000	11.3900	11.2300	11.3900	-2.064%	3	399	+4.039%
2025-12-29	11.5000	11.6300	11.5000	11.6300	-0.172%	12	400	+1.892%
2025-12-26	11.5600	11.6500	11.5600	11.6500	-0.342%	207	397	+1.717%
2025-12-24	11.6500	11.7000	11.4000	11.6900	+1.388%	7	402	+1.369%
2025-12-23	11.4000	11.5300	11.4000	11.5300	+0.699%	3	402	+2.775%
2025-12-22	11.4000	11.4500	11.3000	11.4500	-2.966%	8	400	+3.493%
2025-12-19	11.9600	12.0000	11.7500	11.8000	-4.531%	166	394	+0.424%
2025-12-18	12.2000	12.3600	12.2000	12.3600	+1.980%	2	487	-4.126%
2025-12-17	11.9500	12.1200	11.9500	12.1200	+0.581%	105	486	-2.228%
2025-12-16	12.0500	12.0500	12.0000	12.0500	-1.953%	4	396	-1.660%
2025-12-15	12.2500	12.4000	12.2500	12.2900	+6.870%	7	393	-3.580%
2025-12-12	11.7200	11.7200	11.5000	11.5000	-1.288%	71	388	+3.043%
2025-12-11	11.7500	11.7500	11.6500	11.6500	+2.103%	3	358	+1.717%
2025-12-09	11.4300	11.4300	11.3200	11.4100	-3.550%	203	356	+3.856%
2025-12-05	11.5000	11.9500	11.4700	11.8300	+4.229%	6	153	+0.169%
2025-12-04	11.3500	11.4000	11.2500	11.3500	+0.442%	33	151	+4.405%
2025-12-03	11.3000	11.3000	11.3000	11.3000	-1.825%	1	153	+4.867%
2025-12-02	11.6000	11.6000	11.5000	11.5100	-7.550%	7	154	+2.954%
2025-12-01	12.3500	12.5500	12.3500	12.4500	+4.886%	22	149	-4.819%
2025-11-26	12.2000	12.3500	11.8400	11.8700	-3.339%	26	115	-0.168%
2025-11-25	12.3000	12.3000	12.2800	12.2800	+2.762%	13	115	-3.502%
2025-11-24	12.3500	12.3600	11.9500	11.9500	-6.275%	12	102	-0.837%
2025-11-21	12.5000	13.0000	12.4500	12.7500	+4.337%	82	91	-7.059%
2025-11-20	11.7000	12.3000	11.7000	12.2200	0.000%	16	0	-3.028%

.dark-mode .KXZ6rM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KXZ6rM{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616P45IBIT Jun 16 2028 45.00 Put (IBIT280616P00045000)option OPRA

IBIT20280616P45
IBIT Jun 16 2028 45.00 Put (IBIT280616P00045000)
option OPRA