Dark

IBIT20281215P30
IBIT Dec 15 2028 30.00 Put (IBIT281215P00030000)
option OPRA

EOD

Aug 20, 2026

5.75-5.738%(-0.35)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.8500	5.9200	5.7500	5.7500	-5.738%	38	1,108	0.000%
2026-08-19	6.4000	6.4000	6.1000	6.1000	-7.716%	31	1,123	-5.738%
2026-08-18	6.7000	6.7000	6.5000	6.6100	-0.151%	549	1,120	-13.011%
2026-08-17	6.4000	6.6200	6.3400	6.6200	+3.438%	25	837	-13.142%
2026-08-12	6.4000	6.4000	6.4000	6.4000	0.000%	1	820	-10.156%
2026-08-11	6.4000	6.4400	6.4000	6.4000	+1.587%	17	825	-10.156%
2026-08-10	6.3000	6.3500	6.3000	6.3000	0.000%	3	808	-8.730%
2026-08-07	6.3000	6.3000	6.2700	6.3000	+1.942%	8	808	-8.730%
2026-08-05	6.2000	6.2800	6.1800	6.1800	+0.651%	42	804	-6.958%
2026-08-04	6.2000	6.2000	6.1400	6.1400	-0.968%	22	804	-6.352%
2026-08-03	6.2000	6.2000	6.2000	6.2000	+0.813%	1	794	-7.258%
2026-07-31	6.2500	6.2500	6.1500	6.1500	+0.820%	6	793	-6.504%
2026-07-30	6.1000	6.1000	6.1000	6.1000	+1.667%	2	792	-5.738%
2026-07-28	6.0000	6.0000	6.0000	6.0000	-0.662%	10	790	-4.167%
2026-07-27	6.0400	6.0400	6.0400	6.0400	-3.975%	3	790	-4.801%
2026-07-24	6.2900	6.2900	6.2900	6.2900	+4.833%	2	787	-8.585%
2026-07-22	5.9700	6.0000	5.9700	6.0000	+1.180%	2	789	-4.167%
2026-07-21	5.8500	5.9300	5.8500	5.9300	-3.577%	4	790	-3.035%
2026-07-20	6.1500	6.1500	6.1500	6.1500	-4.503%	2	786	-6.504%
2026-07-17	6.3500	6.4400	6.3500	6.4400	+3.537%	2	786	-10.714%
2026-07-16	6.2200	6.2200	6.2200	6.2200	+1.138%	10	786	-7.556%
2026-07-15	6.3000	6.3000	6.1300	6.1500	-3.906%	22	776	-6.504%
2026-07-14	6.4000	6.4000	6.4000	6.4000	-4.048%	1	778	-10.156%
2026-07-13	6.6700	6.6700	6.6700	6.6700	+2.773%	1	778	-13.793%
2026-07-10	6.4400	6.4900	6.4400	6.4900	-1.517%	2	778	-11.402%
2026-07-09	6.5000	6.5900	6.5000	6.5900	+1.385%	2	777	-12.747%
2026-07-08	6.7400	6.7400	6.5000	6.5000	-0.612%	3	776	-11.538%
2026-07-07	6.6000	6.6000	6.5200	6.5400	-3.111%	111	773	-12.080%
2026-07-06	6.7500	6.7500	6.7500	6.7500	-0.735%	1	717	-14.815%
2026-07-02	6.8500	6.9700	6.8000	6.8000	-4.225%	141	751	-15.441%
2026-07-01	7.2500	7.2500	7.0000	7.1000	-2.873%	17	751	-19.014%
2026-06-30	7.4500	7.4500	7.3100	7.3100	+1.247%	3	759	-21.341%
2026-06-29	7.3000	7.3000	7.2200	7.2200	-1.366%	11	759	-20.360%
2026-06-26	7.3500	7.5000	7.2900	7.3200	-0.813%	39	748	-21.448%
2026-06-25	7.4500	7.6400	7.3500	7.3800	+0.820%	12	715	-22.087%
2026-06-24	7.1000	7.3200	7.1000	7.3200	+5.324%	13	712	-21.448%
2026-06-23	6.9500	6.9500	6.9500	6.9500	+5.623%	1	715	-17.266%
2026-06-22	6.5400	6.6000	6.5400	6.5800	-4.913%	6	714	-12.614%
2026-06-18	6.7700	6.9200	6.7700	6.9200	+3.284%	12	719	-16.908%
2026-06-17	6.7000	6.7000	6.7000	6.7000	+1.669%	2	719	-14.179%
2026-06-16	6.5100	6.5900	6.5100	6.5900	+2.171%	4	719	-12.747%
2026-06-15	6.5600	6.5600	6.4500	6.4500	-8.511%	10	720	-10.853%
2026-06-12	7.0500	7.0500	7.0500	7.0500	-0.704%	1	716	-18.440%
2026-06-11	7.1800	7.1800	7.0900	7.1000	-4.570%	3	716	-19.014%
2026-06-10	7.4500	7.4500	7.4000	7.4400	+0.541%	24	735	-22.715%
2026-06-09	7.4500	7.4500	7.4000	7.4000	+7.246%	3	811	-22.297%
2026-06-08	7.2000	7.3000	6.9000	6.9000	-11.311%	24	810	-16.667%
2026-06-05	7.3600	7.7800	7.0600	7.7800	+8.811%	185	809	-26.093%
2026-06-04	7.0000	7.2000	6.9000	7.1500	+5.613%	146	697	-19.580%
2026-06-03	6.7500	6.8000	6.7000	6.7700	+3.834%	26	678	-15.066%
2026-06-02	6.5000	6.5200	6.5000	6.5200	+6.885%	10	684	-11.810%
2026-06-01	6.0600	6.1000	6.0600	6.1000	+1.667%	7	675	-5.738%
2026-05-28	6.0800	6.0800	5.9000	6.0000	+0.840%	6	670	-4.167%
2026-05-27	5.9000	5.9500	5.8500	5.9500	+3.299%	26	668	-3.361%
2026-05-26	5.8000	5.8000	5.7600	5.7600	-1.538%	130	646	-0.174%
2026-05-22	5.8500	5.8500	5.8500	5.8500	-2.010%	15	554	-1.709%
2026-05-19	5.9700	5.9700	5.9700	5.9700	-2.131%	3	569	-3.685%
2026-05-18	5.9500	6.1000	5.9500	6.1000	+4.274%	6	569	-5.738%
2026-05-15	5.8500	5.8600	5.8500	5.8500	-0.847%	6	569	-1.709%
2026-05-14	6.0000	6.1000	5.9000	5.9000	-0.840%	23	564	-2.542%
2026-05-13	5.9200	5.9900	5.9200	5.9500	+2.586%	28	542	-3.361%
2026-05-12	5.9000	5.9000	5.8000	5.8000	-1.193%	3	542	-0.862%
2026-05-11	5.9000	5.9400	5.8700	5.8700	-2.653%	55	542	-2.044%
2026-05-08	6.0300	6.0300	6.0300	6.0300	-0.331%	10	500	-4.643%
2026-05-07	6.1400	6.1400	6.0200	6.0500	0.000%	9	490	-4.959%
2026-05-06	5.9500	6.0500	5.9500	6.0500	+0.332%	4	489	-4.959%
2026-05-05	6.0300	6.0300	6.0300	6.0300	-2.269%	1	491	-4.643%
2026-05-04	6.0000	6.1700	6.0000	6.1700	-2.835%	8	490	-6.807%
2026-04-30	6.4000	6.4000	6.3500	6.3500	-2.308%	5	490	-9.449%
2026-04-29	6.4500	6.5000	6.4500	6.5000	0.000%	2	486	-11.538%
2026-04-28	6.8000	6.8000	6.5000	6.5000	0.000%	10	484	-11.538%
2026-04-27	6.4200	6.5000	6.3800	6.5000	+0.619%	3	484	-11.538%
2026-04-24	6.4500	6.4600	6.4500	6.4600	+0.155%	6	484	-10.991%
2026-04-23	6.5000	6.5400	6.4000	6.4500	0.000%	40	494	-10.853%
2026-04-22	6.4500	6.4500	6.4500	6.4500	-4.586%	1	487	-10.853%
2026-04-21	6.7000	6.7600	6.6500	6.7600	0.000%	9	483	-14.941%
2026-04-20	6.7800	6.7800	6.7600	6.7600	+1.654%	4	483	-14.941%
2026-04-17	6.7000	6.7000	6.6500	6.6500	-3.623%	6	482	-13.534%
2026-04-16	6.8500	6.9000	6.8500	6.9000	-1.569%	6	479	-16.667%
2026-04-15	7.0100	7.0100	7.0100	7.0100	-0.567%	2	474	-17.974%
2026-04-14	7.0500	7.0500	7.0500	7.0500	-4.730%	4	474	-18.440%
2026-04-13	7.4000	7.4000	7.4000	7.4000	+1.788%	1	472	-22.297%
2026-04-10	7.2500	7.2700	7.2500	7.2700	-4.342%	2	472	-20.908%
2026-04-09	7.6000	7.6000	7.6000	7.6000	+0.662%	1	472	-24.342%
2026-04-08	7.5500	7.5500	7.5500	7.5500	-4.792%	1	471	-23.841%
2026-04-07	7.9300	7.9300	7.9300	7.9300	-1.856%	400	474	-27.491%
2026-04-02	8.0800	8.0800	8.0800	8.0800	-1.463%	400	74	-28.837%
2026-03-27	8.2000	8.2000	8.2000	8.2000	+5.263%	1	74	-29.878%
2026-03-26	7.7900	7.7900	7.7900	7.7900	+3.867%	1	74	-26.187%
2026-03-25	7.5000	7.5000	7.5000	7.5000	-2.597%	1	73	-23.333%
2026-03-23	7.7000	7.7000	7.7000	7.7000	-2.532%	4	72	-25.325%
2026-03-20	7.9000	7.9000	7.9000	7.9000	+2.597%	1	68	-27.215%
2026-03-16	7.7000	7.7000	7.7000	7.7000	-1.911%	1	68	-25.325%
2026-03-13	7.8500	7.8500	7.8500	7.8500	-3.086%	1	68	-26.752%
2026-03-12	8.1000	8.1000	8.1000	8.1000	+0.621%	5	67	-29.012%
2026-03-11	8.1000	8.1000	8.0000	8.0500	-2.424%	49	67	-28.571%
2026-03-10	8.0900	8.2500	8.0900	8.2500	-0.841%	2	35	-30.303%
2026-03-09	8.3200	8.3200	8.3200	8.3200	+8.192%	10	35	-30.889%
2026-03-05	7.6900	7.6900	7.6900	7.6900	-1.410%	2	25	-25.228%
2026-03-04	7.7000	7.8000	7.7000	7.8000	-7.143%	30	24	-26.282%
2026-03-03	8.3500	8.4000	8.3500	8.4000	0.000%	2	1	-31.548%

.dark-mode .Y4HxPp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y4HxPp{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20281215P30IBIT Dec 15 2028 30.00 Put (IBIT281215P00030000)option OPRA

IBIT20281215P30
IBIT Dec 15 2028 30.00 Put (IBIT281215P00030000)
option OPRA