Dark

IBIT20280616P5
IBIT Jun 16 2028 5.00 Put (IBIT280616P00005000)
option OPRA

EOD

Aug 20, 2026

0.1700+6.250%(+0.0100)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1500	0.1700	0.1500	0.1700	+6.250%	60	3,765	0.000%
2026-08-19	0.1500	0.1700	0.1500	0.1600	-5.882%	538	3,795	+6.250%
2026-08-18	0.1700	0.1900	0.1700	0.1700	-5.556%	231	3,835	0.000%
2026-08-17	0.1500	0.1800	0.1500	0.1800	+5.882%	150	3,876	-5.556%
2026-08-12	0.1600	0.1700	0.1600	0.1700	+13.333%	331	3,900	0.000%
2026-08-10	0.1500	0.1500	0.1500	0.1500	0.000%	40	3,964	+13.333%
2026-08-06	0.1400	0.1600	0.1400	0.1500	0.000%	100	4,004	+13.333%
2026-08-05	0.1400	0.1500	0.1400	0.1500	-6.250%	7	4,016	+13.333%
2026-07-31	0.1500	0.1600	0.1400	0.1600	+6.667%	292	4,020	+6.250%
2026-07-30	0.1500	0.1700	0.1400	0.1500	-6.250%	163	4,076	+13.333%
2026-07-29	0.1500	0.1600	0.1400	0.1600	0.000%	291	4,093	+6.250%
2026-07-22	0.1500	0.1600	0.1500	0.1600	-5.882%	58	4,139	+6.250%
2026-07-15	0.1500	0.1700	0.1500	0.1700	+6.250%	51	4,166	0.000%
2026-07-13	0.1600	0.1600	0.1600	0.1600	-5.882%	8	4,180	+6.250%
2026-07-07	0.1700	0.1700	0.1700	0.1700	0.000%	8	4,172	0.000%
2026-07-06	0.1700	0.1800	0.1600	0.1700	0.000%	31	4,164	0.000%
2026-06-30	0.1800	0.2000	0.1700	0.1700	-10.526%	380	4,178	0.000%
2026-06-29	0.1800	0.1900	0.1800	0.1900	+5.556%	12	4,490	-10.526%
2026-06-26	0.1800	0.1800	0.1800	0.1800	0.000%	6	4,496	-5.556%
2026-06-24	0.1800	0.1800	0.1800	0.1800	-18.182%	71	4,490	-5.556%
2026-06-18	0.1800	0.2200	0.1800	0.2200	+37.500%	3	4,490	-22.727%
2026-06-15	0.1800	0.2100	0.1300	0.1600	-20.000%	178	4,490	+6.250%
2026-06-11	0.2000	0.2000	0.2000	0.2000	0.000%	100	4,618	-15.000%
2026-06-05	0.2000	0.2000	0.2000	0.2000	-13.043%	23	4,618	-15.000%
2026-06-02	0.2300	0.2300	0.2300	0.2300	+21.053%	1	4,618	-26.087%
2026-05-22	0.1900	0.1900	0.1900	0.1900	0.000%	1	4,619	-10.526%
2026-05-20	0.1900	0.1900	0.1900	0.1900	-26.923%	1	4,619	-10.526%
2026-05-13	0.2600	0.2600	0.2600	0.2600	-7.143%	3	4,619	-34.615%
2026-05-12	0.2800	0.2800	0.2800	0.2800	+3.704%	1	4,622	-39.286%
2026-05-01	0.2700	0.2700	0.2700	0.2700	-12.903%	1	4,622	-37.037%
2026-04-28	0.3100	0.3100	0.3100	0.3100	0.000%	1	4,622	-45.161%
2026-04-24	0.2600	0.3100	0.2600	0.3100	+29.167%	2	4,622	-45.161%
2026-04-23	0.2400	0.2400	0.2400	0.2400	-20.000%	20	4,623	-29.167%
2026-04-22	0.3000	0.3000	0.3000	0.3000	-21.053%	1	4,643	-43.333%
2026-03-05	0.3800	0.3800	0.3800	0.3800	0.000%	2	4,646	-55.263%
2026-03-04	0.3300	0.4200	0.3300	0.3800	-9.524%	384	4,648	-55.263%
2026-02-27	0.4200	0.4200	0.4200	0.4200	+16.667%	1	4,605	-59.524%
2026-02-26	0.4200	0.4200	0.3600	0.3600	-7.692%	3	4,605	-52.778%
2026-02-25	0.3900	0.3900	0.3900	0.3900	-11.364%	1	4,604	-56.410%
2026-02-23	0.4300	0.5300	0.4000	0.4400	-2.222%	62	4,604	-61.364%
2026-02-20	0.4500	0.4500	0.4500	0.4500	+7.143%	5	4,605	-62.222%
2026-02-19	0.4200	0.4200	0.4200	0.4200	+16.667%	1	4,605	-59.524%
2026-02-17	0.4000	0.4000	0.3600	0.3600	-14.286%	4	4,604	-52.778%
2026-02-13	0.4000	0.4200	0.4000	0.4200	-2.326%	21	4,583	-59.524%
2026-02-12	0.4200	0.4300	0.4200	0.4300	+2.381%	32	4,583	-60.465%
2026-02-10	0.4200	0.4200	0.4200	0.4200	-16.000%	1	4,566	-59.524%
2026-02-06	0.4300	0.5000	0.4300	0.5000	-3.846%	42	4,567	-66.000%
2026-02-05	0.4400	0.5200	0.4000	0.5200	+40.541%	147	4,585	-67.308%
2026-02-04	0.3700	0.3700	0.3600	0.3700	-7.500%	5	4,454	-54.054%
2026-02-03	0.3600	0.4000	0.3500	0.4000	+2.564%	86	4,450	-57.500%
2026-02-02	0.3700	0.3900	0.3500	0.3900	+11.429%	24	4,390	-56.410%
2026-01-29	0.3300	0.3500	0.3300	0.3500	+9.375%	8	4,388	-51.429%
2026-01-28	0.3000	0.3200	0.3000	0.3200	+6.667%	33	4,388	-46.875%
2026-01-27	0.3000	0.3000	0.3000	0.3000	-3.226%	30	4,358	-43.333%
2026-01-26	0.3200	0.3200	0.2900	0.3100	+6.897%	5	4,388	-45.161%
2026-01-22	0.2900	0.2900	0.2900	0.2900	-6.452%	16	4,387	-41.379%
2026-01-21	0.3000	0.3100	0.3000	0.3100	+3.333%	7	4,387	-45.161%
2026-01-20	0.2700	0.3000	0.2700	0.3000	-3.226%	13	4,387	-43.333%
2026-01-16	0.3100	0.3100	0.3100	0.3100	+3.333%	9	4,387	-45.161%
2026-01-08	0.3300	0.3300	0.3000	0.3000	-6.250%	532	4,387	-43.333%
2026-01-07	0.3000	0.3300	0.3000	0.3200	0.000%	75	3,855	-46.875%
2026-01-06	0.3200	0.3200	0.3200	0.3200	0.000%	15	3,780	-46.875%
2026-01-05	0.3100	0.3200	0.3100	0.3200	0.000%	165	3,605	-46.875%
2026-01-02	0.3300	0.3300	0.3200	0.3200	-3.030%	60	3,605	-46.875%
2025-12-31	0.3300	0.3300	0.3300	0.3300	-8.333%	15	3,530	-48.485%
2025-12-26	0.3700	0.3700	0.3500	0.3600	-2.703%	72	3,530	-52.778%
2025-12-24	0.3600	0.3900	0.3600	0.3700	+2.778%	211	3,268	-54.054%
2025-12-23	0.3100	0.3600	0.3100	0.3600	+12.500%	236	3,268	-52.778%
2025-12-22	0.3300	0.3300	0.3200	0.3200	+3.226%	92	3,038	-46.875%
2025-12-19	0.3300	0.3600	0.3100	0.3100	-8.824%	81	2,996	-45.161%
2025-12-18	0.3400	0.3700	0.3400	0.3400	-2.857%	84	2,961	-50.000%
2025-12-17	0.3400	0.3500	0.3400	0.3500	-12.500%	117	2,881	-51.429%
2025-12-16	0.3500	0.4000	0.3500	0.4000	+8.108%	20	2,771	-57.500%
2025-12-15	0.3200	0.3700	0.3200	0.3700	+5.714%	2	2,751	-54.054%
2025-12-10	0.3500	0.4000	0.3500	0.3500	-2.778%	133	2,751	-51.429%
2025-12-09	0.3600	0.3600	0.3600	0.3600	-2.703%	60	2,621	-52.778%
2025-12-08	0.3700	0.3700	0.3700	0.3700	-2.632%	2	2,561	-54.054%
2025-12-05	0.3800	0.3800	0.3800	0.3800	+18.750%	1	2,563	-55.263%
2025-12-04	0.4600	0.4600	0.3200	0.3200	-13.514%	32	2,563	-46.875%
2025-12-03	0.3800	0.3900	0.3700	0.3700	-11.905%	157	2,545	-54.054%
2025-12-02	0.4000	0.4200	0.3500	0.4200	-4.545%	1,130	2,408	-59.524%
2025-12-01	0.4400	0.4400	0.4400	0.4400	+12.821%	1	1,300	-61.364%
2025-11-28	0.3900	0.4000	0.3900	0.3900	-4.878%	343	1,299	-56.410%
2025-11-26	0.3800	0.4200	0.3800	0.4100	-2.381%	711	629	-58.537%
2025-11-25	0.3500	0.4500	0.3500	0.4200	+20.000%	596	629	-59.524%
2025-11-24	0.4000	0.4000	0.3300	0.3500	+16.667%	56	55	-51.429%
2025-11-20	0.3000	0.3000	0.3000	0.3000	0.000%	2	2	-43.333%

.dark-mode .MR7S97{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MR7S97{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616P5IBIT Jun 16 2028 5.00 Put (IBIT280616P00005000)option OPRA

IBIT20280616P5
IBIT Jun 16 2028 5.00 Put (IBIT280616P00005000)
option OPRA