Dark

IBIT20280616P55
IBIT Jun 16 2028 55.00 Put (IBIT280616P00055000)
option OPRA

EOD

Aug 17, 2026

21.15+0.955%(+0.20)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	21.1500	21.1500	21.1500	21.1500	+0.955%	30	1,996	0.000%
2026-08-12	20.9500	20.9500	20.9500	20.9500	+0.964%	2	2,006	+0.955%
2026-07-16	20.7500	20.7500	20.7500	20.7500	-5.682%	1	2,007	+1.928%
2026-07-06	22.0000	22.0000	22.0000	22.0000	-2.439%	5	2,007	-3.864%
2026-07-01	22.5500	22.5500	22.5500	22.5500	-1.743%	2	2,012	-6.208%
2026-06-29	22.9500	22.9500	22.9500	22.9500	+0.438%	2	2,012	-7.843%
2026-06-10	22.8500	22.8500	22.8500	22.8500	+6.131%	3	2,013	-7.440%
2026-06-03	21.5300	21.5300	21.5300	21.5300	+3.609%	3	2,013	-1.765%
2026-06-02	20.7800	20.7800	20.7800	20.7800	+7.113%	1	2,013	+1.781%
2026-06-01	19.4000	19.4000	19.4000	19.4000	+9.605%	1	2,014	+9.021%
2026-05-26	17.7000	17.7000	17.7000	17.7000	-1.393%	3	2,035	+19.492%
2026-05-22	17.9000	17.9500	17.8400	17.9500	-2.180%	82	2,035	+17.827%
2026-05-21	18.3500	18.3500	18.3500	18.3500	+2.228%	1	2,017	+15.259%
2026-05-20	18.0000	18.0000	17.9500	17.9500	-0.829%	27	2,017	+17.827%
2026-05-19	18.1500	18.1500	18.1000	18.1000	+2.492%	4	1,991	+16.851%
2026-05-15	17.6600	17.6600	17.6600	17.6600	+1.787%	7	1,991	+19.762%
2026-05-06	17.3900	17.3900	17.3500	17.3500	-1.977%	23	1,998	+21.902%
2026-05-05	17.7000	17.7000	17.7000	17.7000	-5.348%	1	2,017	+19.492%
2026-04-30	18.7000	18.7000	18.7000	18.7000	-2.452%	5	2,018	+13.102%
2026-04-20	19.1700	19.1700	19.1700	19.1700	-2.194%	2	2,018	+10.329%
2026-04-17	19.6000	19.6000	19.6000	19.6000	-0.102%	1	2,016	+7.908%
2026-04-16	19.5800	19.6700	19.5800	19.6200	-1.900%	8	2,016	+7.798%
2026-04-14	20.0000	20.0000	20.0000	20.0000	-8.046%	10	2,017	+5.750%
2026-04-06	21.7500	21.7500	21.7500	21.7500	-3.718%	1	2,027	-2.759%
2026-04-02	22.5900	22.5900	22.5900	22.5900	-1.783%	3	2,025	-6.375%
2026-03-27	23.0000	23.0000	23.0000	23.0000	+8.134%	39	2,025	-8.043%
2026-03-25	21.2700	21.2700	21.2700	21.2700	-2.832%	2	2,027	-0.564%
2026-03-20	21.8900	21.8900	21.8900	21.8900	-0.950%	1	2,029	-3.381%
2026-03-19	22.1000	22.1000	22.1000	22.1000	+5.742%	1	2,030	-4.299%
2026-03-17	20.9000	20.9000	20.9000	20.9000	-0.713%	95	2,032	+1.196%
2026-03-16	21.0500	21.0500	21.0500	21.0500	-5.605%	3	2,032	+0.475%
2026-03-11	22.3000	22.3000	22.3000	22.3000	-0.224%	4	2,034	-5.157%
2026-03-10	22.3500	22.3500	22.3500	22.3500	-2.402%	1	2,038	-5.369%
2026-03-03	22.9000	22.9000	22.9000	22.9000	+0.571%	2	2,037	-7.642%
2026-02-26	22.7500	22.7700	22.7500	22.7700	+1.879%	10	2,039	-7.115%
2026-02-25	22.6200	22.6200	22.3500	22.3500	-5.895%	9	2,039	-5.369%
2026-02-24	23.9800	23.9800	23.7500	23.7500	0.000%	7	2,039	-10.947%
2026-02-23	23.2000	23.7500	23.2000	23.7500	+3.486%	8	2,035	-10.947%
2026-02-20	22.8900	22.9500	22.8900	22.9500	-1.460%	75	2,033	-7.843%
2026-02-18	23.2900	23.2900	23.2900	23.2900	+1.703%	1	2,108	-9.188%
2026-02-17	23.3500	23.3500	22.9000	22.9000	+0.439%	2	2,108	-7.642%
2026-02-13	23.0000	23.0000	22.8000	22.8000	-3.797%	2	2,107	-7.237%
2026-02-12	22.7700	23.7000	22.7700	23.7000	+2.243%	3	2,107	-10.759%
2026-02-11	23.1500	23.1800	23.1500	23.1800	+2.566%	24	2,105	-8.758%
2026-02-10	22.3000	22.6000	22.3000	22.6000	+2.634%	4	2,105	-6.416%
2026-02-09	21.9200	22.0200	21.9200	22.0200	-3.081%	2	2,100	-3.951%
2026-02-06	22.7200	22.7200	22.7200	22.7200	-6.962%	1	2,100	-6.910%
2026-02-05	21.9900	24.4200	21.9900	24.4200	+16.065%	78	2,099	-13.391%
2026-02-04	21.2000	21.4300	21.0000	21.0400	+2.136%	16	2,061	+0.523%
2026-02-03	20.6000	21.0000	20.6000	20.6000	+5.371%	4	2,047	+2.670%
2026-02-02	19.5700	19.5900	19.4800	19.5500	+8.071%	618	2,045	+8.184%
2026-01-30	18.1100	18.1200	18.0900	18.0900	-0.276%	3	1,437	+16.915%
2026-01-29	17.9400	18.1700	17.9400	18.1400	+7.976%	109	1,438	+16.593%
2026-01-28	16.8000	16.8000	16.8000	16.8000	-0.297%	1	1,382	+25.893%
2026-01-27	17.1000	17.1000	16.8500	16.8500	-1.173%	12	1,381	+25.519%
2026-01-26	16.8500	17.1000	16.8500	17.0500	+4.218%	6	1,379	+24.047%
2026-01-23	16.7600	16.7600	16.3600	16.3600	-3.821%	62	1,376	+29.279%
2026-01-21	17.0100	17.0100	17.0100	17.0100	+2.470%	1	1,347	+24.339%
2026-01-20	16.2300	16.6800	16.2300	16.6000	+7.097%	44	1,346	+27.410%
2026-01-16	15.5000	15.6000	15.4900	15.5000	+2.310%	12	1,320	+36.452%
2026-01-15	15.1500	15.1500	15.1500	15.1500	+0.398%	10	1,320	+39.604%
2026-01-14	15.1500	15.1500	15.0800	15.0900	-3.578%	7	1,310	+40.159%
2026-01-13	15.8500	15.8500	15.6500	15.6500	-3.335%	3	1,317	+35.144%
2026-01-12	16.1900	16.1900	16.1900	16.1900	-1.998%	2	1,320	+30.636%
2026-01-09	16.5200	16.5200	16.5200	16.5200	+0.732%	1	1,318	+28.027%
2026-01-08	16.6500	16.6500	16.4000	16.4000	-0.606%	12	1,317	+28.963%
2026-01-07	16.5900	16.6000	16.4500	16.5000	+3.448%	13	1,327	+28.182%
2026-01-06	15.7500	15.9500	15.7500	15.9500	+1.463%	5	1,317	+32.602%
2026-01-05	16.0000	16.0000	15.7200	15.7200	-4.727%	7	1,313	+34.542%
2026-01-02	16.4000	16.5000	16.4000	16.5000	-3.509%	5	1,313	+28.182%
2025-12-31	17.0700	17.1000	17.0700	17.1000	+1.124%	32	1,308	+23.684%
2025-12-30	17.2000	17.2000	16.8600	16.9100	-2.928%	106	1,308	+25.074%
2025-12-29	17.3000	17.4200	17.2500	17.4200	+0.519%	23	1,240	+21.412%
2025-12-26	17.4700	17.4700	17.3300	17.3300	-0.745%	13	1,217	+22.043%
2025-12-24	17.5800	17.5800	17.4600	17.4600	+1.042%	2	1,204	+21.134%
2025-12-23	17.5400	17.5400	17.2600	17.2800	+1.707%	15	1,204	+22.396%
2025-12-22	16.9700	16.9900	16.9700	16.9900	-3.575%	11	1,199	+24.485%
2025-12-19	17.7900	17.7900	17.6200	17.6200	-3.452%	14	1,188	+20.034%
2025-12-15	17.2700	18.2500	17.2700	18.2500	+6.105%	6	1,194	+15.890%
2025-12-12	17.3000	17.3000	17.2000	17.2000	+0.939%	3	1,188	+22.965%
2025-12-10	17.1000	17.1000	17.0400	17.0400	+1.429%	11	1,185	+24.120%
2025-12-09	16.8900	16.8900	16.8000	16.8000	-3.670%	2	1,174	+25.893%
2025-12-08	17.3800	17.4400	17.3800	17.4400	-0.115%	2	1,174	+21.273%
2025-12-05	17.5300	17.5300	17.4600	17.4600	+3.497%	6	1,174	+21.134%
2025-12-04	16.8500	16.8700	16.6500	16.8700	+1.018%	5	1,168	+25.370%
2025-12-03	16.8300	16.9100	16.7000	16.7000	-2.624%	4	1,163	+26.647%
2025-12-02	17.2000	17.2000	17.1500	17.1500	-7.046%	4	1,161	+23.324%
2025-12-01	17.9500	18.4500	17.9500	18.4500	+6.647%	613	1,158	+14.634%
2025-11-28	17.0400	17.3000	17.0400	17.3000	-0.518%	2	545	+22.254%
2025-11-26	18.1000	18.1000	17.3900	17.3900	-4.451%	3	542	+21.622%
2025-11-25	18.1400	18.2000	18.1400	18.2000	+1.393%	4	542	+16.209%
2025-11-24	18.2200	18.3500	17.9500	17.9500	-5.277%	36	538	+17.827%
2025-11-21	18.4600	19.2000	18.4600	18.9500	+3.836%	561	503	+11.609%
2025-11-20	18.2500	18.2500	18.2500	18.2500	0.000%	1	0	+15.890%

.dark-mode .hdmPjr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdmPjr{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616P55IBIT Jun 16 2028 55.00 Put (IBIT280616P00055000)option OPRA

IBIT20280616P55
IBIT Jun 16 2028 55.00 Put (IBIT280616P00055000)
option OPRA