Dark

IBIT20281215P40
IBIT Dec 15 2028 40.00 Put (IBIT281215P00040000)
option OPRA

EOD

Aug 20, 2026

10.31-6.102%(-0.67)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.3500	10.4500	10.3000	10.3100	-6.102%	40	862	0.000%
2026-08-19	11.5000	11.5000	10.9600	10.9800	-5.345%	63	870	-6.102%
2026-08-18	11.7000	11.7000	11.6000	11.6000	-1.695%	14	814	-11.121%
2026-08-14	11.9000	11.9500	11.8000	11.8000	+0.855%	20	800	-12.627%
2026-08-13	11.7500	11.7500	11.7000	11.7000	-0.171%	15	795	-11.880%
2026-08-12	11.6000	11.7200	11.6000	11.7200	+0.428%	7	794	-12.031%
2026-08-11	11.6200	11.6700	11.5800	11.6700	+2.189%	5	789	-11.654%
2026-08-10	11.5100	11.5100	11.4200	11.4200	+0.794%	9	785	-9.720%
2026-08-07	11.3700	11.4300	11.3300	11.3300	-0.614%	7	776	-9.003%
2026-08-04	11.3900	11.4000	11.3600	11.4000	0.000%	6	769	-9.561%
2026-07-31	11.4000	11.4000	11.4000	11.4000	+2.795%	5	768	-9.561%
2026-07-30	11.2200	11.2200	11.0900	11.0900	-2.118%	4	776	-7.033%
2026-07-28	11.1000	11.3400	11.1000	11.3300	+1.706%	60	778	-9.003%
2026-07-27	11.1400	11.1400	11.1400	11.1400	-0.890%	1	748	-7.451%
2026-07-24	11.2400	11.2400	11.2400	11.2400	-0.266%	5	749	-8.274%
2026-07-23	11.1500	11.2700	11.1500	11.2700	+1.807%	14	745	-8.518%
2026-07-22	11.0700	11.0700	11.0700	11.0700	-2.208%	8	749	-6.865%
2026-07-20	11.3000	11.3200	11.3000	11.3200	-1.308%	20	754	-8.922%
2026-07-17	11.7000	11.7000	11.4700	11.4700	+2.411%	4	734	-10.113%
2026-07-15	11.3500	11.3500	11.2000	11.2000	-2.183%	3	732	-7.946%
2026-07-14	11.6500	11.6500	11.4500	11.4500	-5.058%	4	736	-9.956%
2026-07-13	12.1100	12.1100	12.0600	12.0600	+3.966%	2	734	-14.511%
2026-07-10	11.6500	11.6500	11.6000	11.6000	-2.357%	2	733	-11.121%
2026-07-07	11.8800	11.8800	11.8800	11.8800	-0.168%	2	731	-13.215%
2026-07-06	11.9000	11.9000	11.9000	11.9000	-3.722%	5	729	-13.361%
2026-07-02	12.3500	12.3600	12.3500	12.3600	-4.037%	5	727	-16.586%
2026-07-01	12.8800	12.8800	12.8800	12.8800	-0.541%	5	727	-19.953%
2026-06-30	13.0700	13.0700	12.9500	12.9500	-1.145%	11	722	-20.386%
2026-06-29	13.1000	13.1000	13.1000	13.1000	+1.866%	1	731	-21.298%
2026-06-26	12.9000	12.9000	12.8600	12.8600	-1.832%	8	732	-19.829%
2026-06-25	12.4500	13.1000	12.4500	13.1000	+3.968%	8	727	-21.298%
2026-06-24	12.4000	12.6000	12.4000	12.6000	+3.279%	2	721	-18.175%
2026-06-23	12.2200	12.3700	12.2000	12.2000	+0.412%	9	719	-15.492%
2026-06-18	12.1500	12.1500	12.1500	12.1500	+2.966%	11	711	-15.144%
2026-06-17	11.8000	11.8000	11.8000	11.8000	+0.255%	5	711	-12.627%
2026-06-16	11.7100	11.7700	11.7100	11.7700	+1.030%	10	711	-12.404%
2026-06-15	11.5000	11.6500	11.5000	11.6500	-7.245%	4	703	-11.502%
2026-06-11	12.5600	12.5600	12.5600	12.5600	-3.385%	3	704	-17.914%
2026-06-10	13.0000	13.0000	13.0000	13.0000	-0.459%	5	704	-20.692%
2026-06-09	13.0800	13.0800	13.0400	13.0600	+3.241%	6	718	-21.057%
2026-06-08	12.6500	12.7100	12.5000	12.6500	-4.672%	6	714	-18.498%
2026-06-05	12.8700	13.2700	12.8700	13.2700	+5.067%	66	715	-22.306%
2026-06-04	12.4100	12.6300	12.4100	12.6300	+6.224%	9	659	-18.369%
2026-06-03	11.1500	11.8900	11.1500	11.8900	+2.944%	14	662	-13.288%
2026-06-02	11.3700	11.8700	11.3700	11.5500	+7.442%	60	671	-10.736%
2026-06-01	10.8900	11.0500	10.7500	10.7500	+1.992%	20	630	-4.093%
2026-05-29	10.6500	10.6500	10.4500	10.5400	-1.033%	20	614	-2.182%
2026-05-28	10.8700	10.9500	10.6500	10.6500	+1.622%	23	598	-3.192%
2026-05-27	10.5800	10.6000	10.4200	10.4800	+3.455%	13	597	-1.622%
2026-05-26	10.2500	10.2500	10.1300	10.1300	-3.062%	120	604	+1.777%
2026-05-22	10.3100	10.4500	10.3000	10.4500	+0.966%	6	484	-1.340%
2026-05-20	10.4100	10.5000	10.3500	10.3500	-2.266%	7	480	-0.386%
2026-05-19	10.5900	10.5900	10.5900	10.5900	-0.094%	1	479	-2.644%
2026-05-18	10.5300	10.6500	10.5300	10.6000	+0.474%	4	479	-2.736%
2026-05-15	10.3700	10.5500	10.2900	10.5500	+3.941%	15	479	-2.275%
2026-05-14	10.5000	10.5000	10.0900	10.1500	-2.591%	17	473	+1.576%
2026-05-13	10.4100	10.4200	10.4100	10.4200	+2.157%	4	472	-1.056%
2026-05-12	10.3000	10.3000	10.2000	10.2000	+0.493%	2	472	+1.078%
2026-05-11	10.2500	10.2500	10.1500	10.1500	-3.333%	6	472	+1.576%
2026-05-08	10.4500	10.5200	10.4500	10.5000	+0.962%	106	465	-1.810%
2026-05-07	10.4000	10.4000	10.3800	10.4000	+0.678%	3	365	-0.865%
2026-05-06	10.3300	10.3300	10.3300	10.3300	-0.673%	5	363	-0.194%
2026-05-05	10.4000	10.4000	10.4000	10.4000	-1.887%	1	363	-0.865%
2026-05-04	10.6400	10.7700	10.6000	10.6000	-1.852%	9	362	-2.736%
2026-05-01	10.7000	10.8000	10.6500	10.8000	-3.139%	9	355	-4.537%
2026-04-30	11.0000	11.2000	11.0000	11.1500	0.000%	3	355	-7.534%
2026-04-29	11.2000	11.2900	11.1500	11.1500	-0.446%	48	354	-7.534%
2026-04-28	11.2500	11.2500	11.2000	11.2000	0.000%	19	319	-7.946%
2026-04-27	11.1200	11.2000	11.0700	11.2000	+1.818%	3	300	-7.946%
2026-04-24	11.0000	11.0000	11.0000	11.0000	0.000%	1	298	-6.273%
2026-04-23	11.2000	11.2000	11.0000	11.0000	-0.272%	18	299	-6.273%
2026-04-22	11.1200	11.1200	10.9200	11.0300	-4.087%	8	302	-6.528%
2026-04-21	11.4000	11.5000	11.4000	11.5000	+0.877%	5	297	-10.348%
2026-04-20	11.6000	11.6000	11.4000	11.4000	+0.529%	11	297	-9.561%
2026-04-17	11.4500	11.4900	11.3000	11.3400	-4.061%	19	287	-9.083%
2026-04-16	11.9000	11.9000	11.8200	11.8200	+0.254%	2	275	-12.775%
2026-04-15	12.0200	12.0200	11.7900	11.7900	-1.008%	9	275	-12.553%
2026-04-14	11.8300	11.9400	11.8300	11.9100	-2.136%	5	271	-13.434%
2026-04-13	12.5600	12.5600	12.1700	12.1700	-1.057%	23	267	-15.283%
2026-04-09	12.5700	12.6000	12.3000	12.3000	-2.381%	33	263	-16.179%
2026-04-08	12.9000	12.9000	12.6000	12.6000	-3.890%	5	233	-18.175%
2026-04-07	13.2300	13.2300	13.1100	13.1100	-3.532%	2	232	-21.358%
2026-04-02	13.7100	13.7100	13.5900	13.5900	+1.950%	2	230	-24.135%
2026-04-01	13.3300	13.3300	13.3300	13.3300	-1.332%	1	230	-22.656%
2026-03-31	13.5100	13.5100	13.5100	13.5100	-1.745%	1	230	-23.686%
2026-03-30	13.4700	13.7500	13.4700	13.7500	+1.326%	16	230	-25.018%
2026-03-27	13.7100	13.7100	13.5700	13.5700	+2.030%	6	225	-24.024%
2026-03-26	13.1800	13.3000	13.1800	13.3000	+3.101%	3	224	-22.481%
2026-03-25	12.9000	12.9000	12.9000	12.9000	-1.527%	1	224	-20.078%
2026-03-24	13.1000	13.1000	13.1000	13.1000	+0.537%	1	223	-21.298%
2026-03-23	12.9000	13.0300	12.9000	13.0300	-0.762%	4	222	-20.875%
2026-03-20	13.1000	13.1300	13.1000	13.1300	-1.055%	14	218	-21.478%
2026-03-19	13.2700	13.2700	13.2700	13.2700	+2.234%	1	204	-22.306%
2026-03-18	12.9800	12.9800	12.9800	12.9800	+2.366%	10	203	-20.570%
2026-03-17	12.6500	12.7500	12.6500	12.6800	+0.635%	8	193	-18.691%
2026-03-16	12.8000	12.8500	12.6000	12.6000	-2.928%	11	189	-18.175%
2026-03-13	12.9600	12.9800	12.9600	12.9800	-3.923%	14	187	-20.570%
2026-03-12	13.5100	13.5100	13.5100	13.5100	+0.821%	1	173	-23.686%
2026-03-11	13.4200	13.4200	13.4000	13.4000	+0.450%	3	175	-23.060%
2026-03-10	13.2000	13.3400	13.2000	13.3400	-2.485%	15	172	-22.714%
2026-03-09	13.6000	13.6800	13.6000	13.6800	-1.227%	12	166	-24.635%
2026-03-06	13.7000	13.8500	13.4000	13.8500	+4.845%	11	154	-25.560%
2026-03-05	13.1900	13.2100	13.0000	13.2100	+2.245%	7	146	-21.953%
2026-03-04	12.6500	13.1700	12.6500	12.9200	-5.417%	141	139	-20.201%
2026-03-03	13.4100	13.7700	13.4000	13.6600	0.000%	14	14	-24.524%

.dark-mode .PSC9X7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSC9X7{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20281215P40IBIT Dec 15 2028 40.00 Put (IBIT281215P00040000)option OPRA

IBIT20281215P40
IBIT Dec 15 2028 40.00 Put (IBIT281215P00040000)
option OPRA