Dark

IBIT20280616P50
IBIT Jun 16 2028 50.00 Put (IBIT280616P00050000)
option OPRA

EOD

Aug 20, 2026

14.90-5.696%(-0.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.0500	15.0500	14.9000	14.9000	-5.696%	4	2,340	0.000%
2026-08-19	15.9600	15.9600	15.8000	15.8000	-7.059%	151	2,340	-5.696%
2026-08-17	17.2500	17.2500	17.0000	17.0000	-0.990%	7	2,192	-12.353%
2026-08-11	17.1700	17.1700	17.1700	17.1700	+2.202%	1	2,196	-13.221%
2026-07-30	16.8000	16.8000	16.8000	16.8000	-1.176%	1	2,196	-11.310%
2026-07-28	17.1000	17.1000	17.0000	17.0000	+2.410%	2	2,208	-12.353%
2026-07-27	16.7300	16.7300	16.6000	16.6000	-1.190%	11	2,209	-10.241%
2026-07-24	16.8000	16.8000	16.8000	16.8000	+1.818%	2	2,209	-11.310%
2026-07-15	16.5000	16.5000	16.5000	16.5000	-6.143%	1	2,211	-9.697%
2026-07-07	17.5800	17.5800	17.5800	17.5800	+3.109%	2	2,210	-15.245%
2026-07-06	17.0500	17.0500	17.0500	17.0500	-11.520%	1	2,212	-12.610%
2026-06-30	19.2700	19.2700	19.2700	19.2700	+0.837%	18	2,212	-22.678%
2026-06-24	18.3000	19.1100	18.3000	19.1100	+5.289%	4	2,232	-22.030%
2026-06-23	18.1000	18.1500	18.1000	18.1500	+6.765%	2	2,235	-17.906%
2026-06-15	16.8700	17.0000	16.8700	17.0000	-6.849%	2	2,235	-12.353%
2026-06-11	18.2500	18.2500	18.2500	18.2500	-3.439%	1	2,237	-18.356%
2026-06-10	18.9000	18.9000	18.9000	18.9000	-1.254%	1	2,238	-21.164%
2026-06-05	19.2300	19.9500	19.1000	19.1400	+4.877%	11	2,239	-22.153%
2026-06-04	18.2800	18.2800	18.2500	18.2500	+7.543%	2	2,244	-18.356%
2026-06-02	16.9500	16.9700	16.9500	16.9700	+15.836%	3	2,246	-12.198%
2026-05-22	14.5800	14.6500	14.5800	14.6500	+1.174%	3	2,243	+1.706%
2026-05-21	14.4800	14.4800	14.4800	14.4800	-3.144%	1	2,246	+2.901%
2026-05-19	14.9500	14.9500	14.9500	14.9500	+3.892%	2	2,246	-0.334%
2026-05-15	14.3900	14.3900	14.3900	14.3900	-3.293%	1	2,249	+3.544%
2026-05-13	14.8800	14.8800	14.8800	14.8800	+2.268%	14	2,249	+0.134%
2026-05-12	14.5500	14.5500	14.5500	14.5500	+1.606%	1	2,264	+2.405%
2026-05-06	14.2400	14.3200	14.2400	14.3200	-0.900%	21	2,264	+4.050%
2026-05-04	14.6400	14.7300	14.4500	14.4500	-3.667%	13	2,284	+3.114%
2026-05-01	15.0000	15.0000	15.0000	15.0000	-3.537%	1	2,286	-0.667%
2026-04-30	15.5500	15.5500	15.5500	15.5500	-0.639%	1	2,286	-4.180%
2026-04-28	15.6500	15.6500	15.6500	15.6500	+1.492%	15	2,286	-4.792%
2026-04-27	15.4200	15.4200	15.4200	15.4200	+0.130%	1	2,301	-3.372%
2026-04-24	15.4000	15.4000	15.4000	15.4000	0.000%	18	2,301	-3.247%
2026-04-23	15.4000	15.4000	15.4000	15.4000	+2.667%	3	2,319	-3.247%
2026-04-22	15.0000	15.0000	15.0000	15.0000	-4.762%	5	2,322	-0.667%
2026-04-21	15.7500	15.7500	15.7500	15.7500	-1.563%	6	2,328	-5.397%
2026-04-20	16.1300	16.1300	16.0000	16.0000	+0.883%	2	2,328	-6.875%
2026-04-17	15.8600	15.8600	15.8600	15.8600	-3.293%	18	2,329	-6.053%
2026-04-16	16.4000	16.4000	16.4000	16.4000	-0.606%	1	2,311	-9.146%
2026-04-14	16.5000	16.5000	16.5000	16.5000	-2.193%	10	2,312	-9.697%
2026-04-13	16.8700	16.8700	16.8700	16.8700	-2.203%	50	2,322	-11.678%
2026-04-10	17.2500	17.2500	17.2500	17.2500	0.000%	1	2,272	-13.623%
2026-04-09	17.5500	17.5500	17.2500	17.2500	-6.403%	6	2,273	-13.623%
2026-04-07	18.4500	18.4500	18.4300	18.4300	+0.986%	3	2,277	-19.154%
2026-04-06	18.2500	18.2500	18.2500	18.2500	-2.145%	1	2,274	-18.356%
2026-04-01	18.6500	18.6500	18.6500	18.6500	-0.267%	4	2,275	-20.107%
2026-03-31	18.7000	18.7000	18.7000	18.7000	-2.299%	1	2,277	-20.321%
2026-03-30	18.8700	19.1400	18.8300	19.1400	+3.014%	5	2,278	-22.153%
2026-03-26	18.5800	18.5800	18.5800	18.5800	+2.482%	2	2,282	-19.806%
2026-03-23	18.1300	18.1300	18.1300	18.1300	-0.929%	1	2,282	-17.816%
2026-03-20	18.3000	18.3000	18.3000	18.3000	-0.813%	1	2,283	-18.579%
2026-03-19	18.4800	18.5600	18.4500	18.4500	+5.791%	5	2,284	-19.241%
2026-03-17	17.4400	17.4400	17.4400	17.4400	0.000%	2	2,286	-14.564%
2026-03-16	17.5200	17.5200	17.4400	17.4400	-2.624%	5	2,284	-14.564%
2026-03-13	17.8000	17.9300	17.8000	17.9100	-3.710%	124	2,285	-16.806%
2026-03-11	18.4600	18.6000	18.4600	18.6000	+1.087%	2	2,210	-19.892%
2026-03-10	18.4000	18.4000	18.4000	18.4000	-3.005%	5	2,211	-19.022%
2026-03-09	18.9500	18.9700	18.8300	18.9700	+0.211%	6	2,216	-21.455%
2026-03-06	18.9300	18.9300	18.9300	18.9300	+6.828%	2	2,229	-21.289%
2026-03-04	18.0000	18.0000	17.7000	17.7200	-6.835%	65	2,230	-15.914%
2026-03-03	19.0500	19.0700	18.9000	19.0200	+2.534%	68	2,243	-21.661%
2026-03-02	19.2200	19.2200	18.5500	18.5500	-5.598%	13	2,252	-19.677%
2026-02-27	19.6100	19.6700	19.6100	19.6500	+2.880%	6	2,248	-24.173%
2026-02-26	19.0700	19.1000	19.0700	19.1000	+2.139%	2	2,242	-21.990%
2026-02-25	18.9000	19.2700	18.7000	18.7000	-6.965%	19	2,252	-20.321%
2026-02-24	20.2900	20.3000	20.1000	20.1000	-0.248%	5	2,252	-25.871%
2026-02-23	19.5800	20.1500	19.5800	20.1500	+4.458%	13	2,249	-26.055%
2026-02-20	19.3000	19.3200	19.2900	19.2900	-1.882%	45	2,240	-22.758%
2026-02-19	19.5000	19.6600	19.5000	19.6600	+0.051%	6	2,266	-24.212%
2026-02-18	19.4600	19.6500	19.1900	19.6500	+0.306%	16	2,265	-24.173%
2026-02-17	19.1300	19.5900	19.1300	19.5900	+2.138%	10	2,264	-23.941%
2026-02-13	18.9500	19.1800	18.9500	19.1800	-4.339%	14	2,278	-22.315%
2026-02-12	19.0900	20.0500	19.0900	20.0500	+3.725%	8	2,278	-25.686%
2026-02-11	19.7200	19.7500	19.3300	19.3300	+2.546%	46	2,298	-22.918%
2026-02-10	18.8000	19.0800	18.7000	18.8500	+1.344%	33	2,298	-20.955%
2026-02-09	18.5500	18.6000	18.5500	18.6000	-0.375%	7	2,277	-19.892%
2026-02-06	19.0600	19.1400	18.4500	18.6700	-9.545%	65	2,271	-20.193%
2026-02-05	18.2500	20.6400	18.2500	20.6400	+17.943%	108	2,282	-27.810%
2026-02-04	16.9300	17.8700	16.8500	17.5000	+3.919%	78	2,260	-14.857%
2026-02-03	16.7000	17.4400	16.3500	16.8400	+3.313%	36	2,219	-11.520%
2026-02-02	16.0000	16.4400	15.8000	16.3000	+7.237%	1,189	2,209	-8.589%
2026-01-30	15.1000	15.3200	15.1000	15.2000	+0.997%	35	1,041	-1.974%
2026-01-29	14.5000	15.0500	14.5000	15.0500	+8.586%	619	1,011	-0.997%
2026-01-28	13.7500	13.9600	13.7500	13.8600	-0.144%	509	1,382	+7.504%
2026-01-27	14.0700	14.0800	13.8800	13.8800	-1.210%	21	990	+7.349%
2026-01-26	14.0000	14.1300	13.9000	14.0500	+2.182%	95	1,010	+6.050%
2026-01-23	13.8000	13.8200	13.5000	13.7500	+1.326%	117	949	+8.364%
2026-01-22	13.7300	13.8400	13.5700	13.5700	0.000%	37	896	+9.801%
2026-01-21	13.5000	13.9000	13.5000	13.5700	-0.949%	9	885	+9.801%
2026-01-20	13.1500	13.8000	13.1500	13.7000	+7.031%	98	881	+8.759%
2026-01-16	12.7500	12.8000	12.7500	12.8000	+0.787%	4	859	+16.406%
2026-01-15	12.4000	12.7000	12.3000	12.7000	+2.834%	55	859	+17.323%
2026-01-14	12.5400	12.5400	12.3500	12.3500	-3.289%	15	843	+20.648%
2026-01-13	13.0600	13.0600	12.7700	12.7700	-2.593%	9	855	+16.680%
2026-01-12	13.2800	13.2800	13.1100	13.1100	-2.164%	32	854	+13.654%
2026-01-09	13.4000	13.4000	13.2900	13.4000	-1.325%	29	824	+11.194%
2026-01-07	13.5000	13.5800	13.5000	13.5800	+1.723%	19	828	+9.720%
2026-01-06	13.0800	13.4000	13.0800	13.3500	+3.891%	20	819	+11.610%
2026-01-05	13.1900	13.1900	12.8500	12.8500	-4.885%	30	795	+15.953%
2026-01-02	13.6600	13.8000	13.4500	13.5100	-4.184%	21	795	+10.289%
2025-12-31	13.9400	14.1700	13.9400	14.1000	-0.353%	4	783	+5.674%
2025-12-30	14.0400	14.1500	14.0400	14.1500	-1.049%	7	783	+5.300%
2025-12-29	14.4000	14.4000	14.3000	14.3000	-0.348%	50	787	+4.196%
2025-12-26	14.1500	14.4800	14.1500	14.3500	-0.347%	258	746	+3.833%
2025-12-24	14.4000	14.4000	14.4000	14.4000	+1.053%	20	678	+3.472%
2025-12-23	14.5000	14.5000	14.2200	14.2500	+0.352%	55	678	+4.561%
2025-12-22	14.1000	14.2000	13.9800	14.2000	-2.740%	116	624	+4.930%
2025-12-19	14.3600	14.7000	14.3600	14.6000	-4.575%	10	564	+2.055%
2025-12-18	14.5700	15.3000	14.5700	15.3000	+0.990%	20	557	-2.614%
2025-12-17	14.7500	15.2000	14.2500	15.1500	+1.338%	53	556	-1.650%
2025-12-16	15.0000	15.0000	14.9500	14.9500	-0.862%	4	588	-0.334%
2025-12-15	14.3300	15.2800	14.3300	15.0800	+5.602%	34	587	-1.194%
2025-12-12	14.4600	14.4600	14.2000	14.2800	-1.517%	43	556	+4.342%
2025-12-11	14.3800	14.5000	14.3800	14.5000	+2.473%	2	515	+2.759%
2025-12-10	14.1700	14.1700	14.1300	14.1500	+1.288%	203	514	+5.300%
2025-12-09	14.0000	14.0000	13.9500	13.9700	-3.522%	23	369	+6.657%
2025-12-08	14.3500	14.5000	14.3500	14.4800	-0.686%	9	351	+2.901%
2025-12-05	14.2200	14.6300	14.2200	14.5800	+4.892%	17	357	+2.195%
2025-12-04	14.0000	14.0800	13.9000	13.9000	-0.072%	10	344	+7.194%
2025-12-03	13.8600	14.1400	13.8600	13.9100	-1.417%	20	337	+7.117%
2025-12-02	14.8000	14.8000	14.0700	14.1100	-7.354%	58	325	+5.599%
2025-12-01	14.9300	15.5100	14.6500	15.2300	+6.877%	172	300	-2.167%
2025-11-28	14.0000	14.4000	13.9400	14.2500	-2.730%	67	291	+4.561%
2025-11-26	15.1500	15.1500	14.5700	14.6500	-2.980%	46	222	+1.706%
2025-11-25	15.0100	15.3000	15.0100	15.1000	+2.373%	117	222	-1.325%
2025-11-24	15.1000	15.6000	14.7200	14.7500	-6.349%	84	110	+1.017%
2025-11-21	15.6000	15.8500	15.4200	15.7500	+4.790%	33	56	-5.397%
2025-11-20	13.8500	15.1500	13.8500	15.0300	0.000%	25	0	-0.865%

.dark-mode .VVNQq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VVNQq4{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616P50IBIT Jun 16 2028 50.00 Put (IBIT280616P00050000)option OPRA

IBIT20280616P50
IBIT Jun 16 2028 50.00 Put (IBIT280616P00050000)
option OPRA