Dark

IBIT20281215P20
IBIT Dec 15 2028 20.00 Put (IBIT281215P00020000)
option OPRA

EOD

Aug 20, 2026

2.72-4.561%(-0.13)447

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.7000	2.8000	2.6800	2.7200	-4.561%	447	101,647	0.000%
2026-08-19	3.0400	3.0800	2.8100	2.8500	-6.863%	2,338	101,628	-4.561%
2026-08-18	3.0800	3.2000	3.0500	3.0600	-3.470%	7,609	102,414	-11.111%
2026-08-17	3.0500	3.3000	3.0000	3.1700	+9.310%	102,406	101,965	-14.196%
2026-08-14	2.9500	2.9500	2.9000	2.9000	0.000%	3	2,143	-6.207%
2026-08-13	2.9100	2.9100	2.9000	2.9000	+0.694%	5	2,140	-6.207%
2026-08-12	2.8800	2.8800	2.8800	2.8800	-1.031%	7	2,135	-5.556%
2026-08-11	2.8800	2.9100	2.8700	2.9100	+1.042%	5	2,128	-6.529%
2026-08-10	2.8800	2.8800	2.8800	2.8800	+2.857%	5	2,127	-5.556%
2026-08-07	2.8000	2.8000	2.8000	2.8000	-1.060%	2	2,127	-2.857%
2026-08-06	2.8400	2.8700	2.8200	2.8300	+6.792%	1,676	2,179	-3.887%
2026-08-05	2.7100	2.7400	2.6500	2.6500	+3.113%	60	674	+2.642%
2026-08-04	2.6500	2.6500	2.5700	2.5700	-3.745%	30	687	+5.837%
2026-07-31	2.7000	2.7000	2.6700	2.6700	+0.755%	16	717	+1.873%
2026-07-28	2.7600	2.7600	2.6500	2.6500	+0.379%	114	701	+2.642%
2026-07-24	2.6400	2.6400	2.6400	2.6400	+0.380%	10	589	+3.030%
2026-07-23	2.6300	2.6300	2.6300	2.6300	+0.382%	1	579	+3.422%
2026-07-22	2.5700	2.6200	2.5700	2.6200	+3.150%	24	578	+3.817%
2026-07-21	2.5600	2.5700	2.5400	2.5400	-4.511%	12	568	+7.087%
2026-07-20	2.6600	2.6600	2.6600	2.6600	-0.375%	1	558	+2.256%
2026-07-17	2.7200	2.7200	2.6700	2.6700	-1.111%	2	557	+1.873%
2026-07-16	2.7000	2.7000	2.7000	2.7000	+2.273%	1	555	+0.741%
2026-07-15	2.6900	2.6900	2.6400	2.6400	-2.583%	5	556	+3.030%
2026-07-14	2.7900	2.7900	2.7100	2.7100	-5.903%	262	556	+0.369%
2026-07-07	2.9100	2.9100	2.8700	2.8800	-4.000%	44	300	-5.556%
2026-07-02	3.0200	3.0500	3.0000	3.0000	-3.226%	22	355	-9.333%
2026-07-01	3.1000	3.1000	3.1000	3.1000	-3.125%	3	355	-12.258%
2026-06-30	3.3000	3.3000	3.1000	3.2000	0.000%	3	355	-15.000%
2026-06-29	3.2000	3.2700	3.2000	3.2000	-1.538%	11	356	-15.000%
2026-06-26	3.2500	3.2500	3.2500	3.2500	-1.515%	1	352	-16.308%
2026-06-25	3.3800	3.3800	3.2700	3.3000	+2.484%	241	515	-17.576%
2026-06-24	3.2300	3.2300	3.2200	3.2200	+4.886%	5	527	-15.528%
2026-06-23	3.0300	3.0700	3.0100	3.0700	+5.862%	27	582	-11.401%
2026-06-22	2.8900	2.9200	2.8900	2.9000	-3.333%	100	582	-6.207%
2026-06-18	2.9700	3.0700	2.9700	3.0000	+4.895%	37	491	-9.333%
2026-06-17	2.8600	2.8600	2.8600	2.8600	+0.351%	1	491	-4.895%
2026-06-16	2.8500	2.8500	2.8500	2.8500	-12.037%	1	491	-4.561%
2026-06-11	3.2400	3.2400	3.2400	3.2400	-1.818%	10	491	-16.049%
2026-06-10	3.3500	3.4000	3.3000	3.3000	-5.444%	43	491	-17.576%
2026-06-09	3.4000	3.4900	3.4000	3.4900	+5.120%	7	486	-22.063%
2026-06-08	3.3200	3.3200	3.3200	3.3200	-2.924%	1	490	-18.072%
2026-06-05	3.3000	3.5000	3.3000	3.4200	+6.211%	68	490	-20.468%
2026-06-04	3.2500	3.2500	3.2000	3.2200	+2.548%	6	426	-15.528%
2026-06-03	2.9800	3.1500	2.9800	3.1400	+7.167%	43	423	-13.376%
2026-06-02	2.8100	3.0000	2.8100	2.9300	+6.545%	152	382	-7.167%
2026-06-01	2.7000	2.7500	2.7000	2.7500	+1.852%	3	230	-1.091%
2026-05-29	2.7000	2.7000	2.7000	2.7000	-5.263%	5	229	+0.741%
2026-05-28	2.7600	2.8500	2.7600	2.8500	+5.556%	2	230	-4.561%
2026-05-26	2.7200	2.7300	2.7000	2.7000	+0.372%	4	228	+0.741%
2026-05-22	2.6400	2.6900	2.6400	2.6900	-1.465%	2	225	+1.115%
2026-05-21	2.7300	2.7300	2.7300	2.7300	-0.365%	1	223	-0.366%
2026-05-20	2.7400	2.7400	2.7400	2.7400	-2.143%	1	223	-0.730%
2026-05-19	2.8000	2.8000	2.8000	2.8000	-4.110%	1	222	-2.857%
2026-05-18	2.9200	2.9200	2.9200	2.9200	+4.286%	1	222	-6.849%
2026-05-14	2.8800	2.8800	2.8000	2.8000	0.000%	2	222	-2.857%
2026-05-12	2.7100	2.8000	2.7100	2.8000	-2.439%	2	230	-2.857%
2026-05-11	2.9000	2.9000	2.8700	2.8700	-0.692%	40	230	-5.226%
2026-05-08	2.8100	2.8900	2.8100	2.8900	0.000%	4	210	-5.882%
2026-05-07	2.8900	2.8900	2.8900	2.8900	+1.049%	8	207	-5.882%
2026-05-06	2.8600	2.8600	2.8600	2.8600	-3.378%	1	206	-4.895%
2026-05-04	2.9500	2.9600	2.8700	2.9600	+2.422%	5	206	-8.108%
2026-05-01	3.0000	3.0000	2.8900	2.8900	-5.863%	3	203	-5.882%
2026-04-30	3.0700	3.0700	3.0700	3.0700	-1.286%	1	203	-11.401%
2026-04-29	3.1100	3.1100	3.1100	3.1100	-0.321%	1	203	-12.540%
2026-04-28	3.1200	3.1200	3.1200	3.1200	+0.645%	1	202	-12.821%
2026-04-27	3.0800	3.1000	3.0800	3.1000	+0.324%	6	202	-12.258%
2026-04-24	3.0900	3.0900	3.0900	3.0900	+0.651%	1	196	-11.974%
2026-04-22	3.1100	3.1600	3.0700	3.0700	-4.954%	22	195	-11.401%
2026-04-21	3.2300	3.2300	3.2300	3.2300	-0.309%	10	187	-15.789%
2026-04-20	3.2700	3.2700	3.2400	3.2400	+1.250%	2	187	-16.049%
2026-04-17	3.3000	3.3000	3.2000	3.2000	-3.614%	25	186	-15.000%
2026-04-16	3.3200	3.3200	3.3200	3.3200	-1.190%	6	181	-18.072%
2026-04-14	3.4000	3.4000	3.3600	3.3600	-3.725%	4	176	-19.048%
2026-04-13	3.5500	3.5500	3.4900	3.4900	-0.852%	26	173	-22.063%
2026-04-10	3.6500	3.6500	3.5000	3.5200	-0.845%	3	151	-22.727%
2026-04-08	3.6500	3.6500	3.5500	3.5500	-11.250%	11	150	-23.380%
2026-04-02	4.0500	4.0500	4.0000	4.0000	+6.667%	3	156	-32.000%
2026-04-01	3.9000	3.9000	3.7500	3.7500	-5.542%	4	156	-27.467%
2026-03-31	3.9000	3.9700	3.9000	3.9700	0.000%	2	153	-31.486%
2026-03-30	3.8500	3.9700	3.8500	3.9700	+1.795%	7	151	-31.486%
2026-03-27	3.9000	3.9000	3.9000	3.9000	+2.094%	1	145	-30.256%
2026-03-26	3.7600	3.8200	3.7600	3.8200	+1.326%	2	144	-28.796%
2026-03-25	3.7700	3.7700	3.7700	3.7700	-1.050%	1	143	-27.851%
2026-03-24	3.8100	3.8100	3.8100	3.8100	-1.039%	1	142	-28.609%
2026-03-23	3.8000	3.8500	3.8000	3.8500	-1.028%	11	141	-29.351%
2026-03-20	3.8700	3.8900	3.8700	3.8900	-0.256%	11	151	-30.077%
2026-03-19	3.8000	3.9000	3.8000	3.9000	+1.828%	12	140	-30.256%
2026-03-18	3.8700	3.8700	3.8300	3.8300	+0.789%	4	130	-28.982%
2026-03-17	3.8200	3.8200	3.8000	3.8000	-0.783%	12	126	-28.421%
2026-03-16	3.7900	3.8300	3.7900	3.8300	-4.250%	4	124	-28.982%
2026-03-13	3.8900	4.0000	3.8700	4.0000	-0.744%	9	123	-32.000%
2026-03-12	4.1000	4.1000	3.9500	4.0300	+4.675%	15	124	-32.506%
2026-03-10	3.8500	3.8500	3.8500	3.8500	-4.938%	10	123	-29.351%
2026-03-09	4.1000	4.1000	4.0500	4.0500	+1.250%	104	113	-32.840%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+5.263%	1	10	-32.000%
2026-03-04	3.6000	3.8000	3.6000	3.8000	-7.317%	2	11	-28.421%
2026-03-03	4.0900	4.1100	3.8000	4.1000	0.000%	9	9	-33.659%

.dark-mode .jFhrhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jFhrhq{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20281215P20IBIT Dec 15 2028 20.00 Put (IBIT281215P00020000)option OPRA

IBIT20281215P20
IBIT Dec 15 2028 20.00 Put (IBIT281215P00020000)
option OPRA