Dark

IBIT20260821P20
IBIT Aug 21 2026 20.00 Put (IBIT260821P00020000)
option OPRA

EOD

Jul 1, 2026

0.0900-18.182%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1000	0.0900	0.0900	-18.182%	4	22,671	0.000%
2026-06-30	0.1200	0.1200	0.1000	0.1100	+22.222%	134	22,846	-18.182%
2026-06-29	0.1200	0.1200	0.0900	0.0900	-25.000%	23	22,724	0.000%
2026-06-26	0.1300	0.1300	0.1200	0.1200	-25.000%	218	22,723	-25.000%
2026-06-25	0.1500	0.1800	0.1500	0.1600	+6.667%	325	22,567	-43.750%
2026-06-24	0.1300	0.1500	0.1300	0.1500	+25.000%	1,247	22,374	-40.000%
2026-06-23	0.1400	0.1400	0.1200	0.1200	0.000%	63	22,357	-25.000%
2026-06-22	0.1300	0.1300	0.1100	0.1200	-14.286%	32	22,350	-25.000%
2026-06-18	0.1200	0.1400	0.1100	0.1400	+27.273%	190	22,272	-35.714%
2026-06-17	0.1000	0.1100	0.1000	0.1100	0.000%	21	22,272	-18.182%
2026-06-16	0.1100	0.1100	0.1100	0.1100	+10.000%	15	22,272	-18.182%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-28.571%	2	22,257	-10.000%
2026-06-12	0.1500	0.1500	0.1300	0.1400	-12.500%	41	22,259	-35.714%
2026-06-11	0.1700	0.1700	0.1600	0.1600	-20.000%	31	22,228	-43.750%
2026-06-10	0.1900	0.2000	0.1900	0.2000	0.000%	6	22,208	-55.000%
2026-06-09	0.1900	0.2000	0.1900	0.2000	+25.000%	23	22,207	-55.000%
2026-06-08	0.1700	0.1700	0.1500	0.1600	-38.462%	25	22,185	-43.750%
2026-06-05	0.1900	0.2600	0.1900	0.2600	+44.444%	75	22,204	-65.385%
2026-06-04	0.1500	0.1900	0.1500	0.1800	+5.882%	13	22,137	-50.000%
2026-06-03	0.1800	0.1800	0.1400	0.1700	+6.250%	51	22,136	-47.059%
2026-06-02	0.1400	0.1600	0.1400	0.1600	+60.000%	699	22,102	-43.750%
2026-06-01	0.1100	0.1200	0.1000	0.1000	-9.091%	57	21,461	-10.000%
2026-05-29	0.1200	0.1300	0.1100	0.1100	-15.385%	15	21,451	-18.182%
2026-05-28	0.1300	0.1500	0.1200	0.1300	0.000%	22	21,440	-30.769%
2026-05-27	0.1200	0.1300	0.1100	0.1300	0.000%	15	21,441	-30.769%
2026-05-26	0.1900	0.1900	0.1300	0.1300	0.000%	854	21,434	-30.769%
2026-05-22	0.1400	0.1400	0.1300	0.1300	-7.143%	14	21,597	-30.769%
2026-05-21	0.1500	0.1500	0.1400	0.1400	-6.667%	12	21,589	-35.714%
2026-05-20	0.1500	0.1500	0.1500	0.1500	-11.765%	2	21,589	-40.000%
2026-05-19	0.1700	0.1700	0.1700	0.1700	+6.250%	1	21,584	-47.059%
2026-05-18	0.1700	0.1700	0.1600	0.1600	+14.286%	4	21,584	-43.750%
2026-05-15	0.1500	0.1500	0.1400	0.1400	0.000%	4	21,584	-35.714%
2026-05-13	0.1400	0.1400	0.1400	0.1400	0.000%	1	21,583	-35.714%
2026-05-12	0.1200	0.1400	0.1100	0.1400	0.000%	12	21,582	-35.714%
2026-05-08	0.1400	0.1400	0.1400	0.1400	+16.667%	10	21,582	-35.714%
2026-05-07	0.1300	0.1300	0.1200	0.1200	-33.333%	6	21,582	-25.000%
2026-05-06	0.1500	0.1800	0.1500	0.1800	+12.500%	4	21,585	-50.000%
2026-05-05	0.1600	0.1600	0.1600	0.1600	-11.111%	1	21,589	-43.750%
2026-05-01	0.2000	0.2000	0.1700	0.1800	-5.263%	30	21,591	-50.000%
2026-04-30	0.1900	0.2000	0.1900	0.1900	-5.000%	31	21,591	-52.632%
2026-04-29	0.2000	0.2000	0.2000	0.2000	+5.263%	1	21,621	-55.000%
2026-04-27	0.1900	0.1900	0.1900	0.1900	-9.524%	2	21,621	-52.632%
2026-04-24	0.2100	0.2100	0.2100	0.2100	0.000%	3	21,623	-57.143%
2026-04-23	0.2100	0.2100	0.2100	0.2100	-4.545%	146	21,623	-57.143%
2026-04-21	0.2200	0.2200	0.2200	0.2200	-4.348%	1	21,501	-59.091%
2026-04-20	0.2300	0.2300	0.2300	0.2300	+15.000%	1	21,501	-60.870%
2026-04-17	0.2200	0.2200	0.2000	0.2000	-4.762%	2	21,501	-55.000%
2026-04-16	0.2200	0.2400	0.2100	0.2100	-4.545%	12	21,501	-57.143%
2026-04-15	0.2200	0.2200	0.2200	0.2200	-4.348%	2	21,498	-59.091%
2026-04-14	0.2300	0.2300	0.2300	0.2300	-11.538%	22	21,498	-60.870%
2026-04-10	0.2600	0.2600	0.2600	0.2600	-3.704%	3	21,508	-65.385%
2026-04-09	0.2900	0.2900	0.2500	0.2700	-12.903%	80	21,511	-66.667%
2026-04-08	0.3000	0.3100	0.3000	0.3100	-11.429%	6	21,531	-70.968%
2026-04-06	0.3700	0.3700	0.3500	0.3500	-22.222%	3	21,531	-74.286%
2026-04-02	0.4800	0.4800	0.4500	0.4500	+4.651%	2	21,543	-80.000%
2026-04-01	0.4200	0.4300	0.4100	0.4300	-10.417%	131	21,543	-79.070%
2026-03-30	0.4900	0.4900	0.4800	0.4800	-12.727%	5	21,562	-81.250%
2026-03-27	0.5400	0.5500	0.5200	0.5500	+17.021%	40	21,564	-83.636%
2026-03-26	0.4700	0.4700	0.4700	0.4700	+11.905%	1	21,585	-80.851%
2026-03-25	0.4200	0.4200	0.4200	0.4200	-8.696%	13	21,585	-78.571%
2026-03-24	0.4500	0.4700	0.4500	0.4600	0.000%	121	21,584	-80.435%
2026-03-23	0.4800	0.4800	0.4300	0.4600	-8.000%	27	21,614	-80.435%
2026-03-20	0.4900	0.5000	0.4900	0.5000	+4.167%	81	21,600	-82.000%
2026-03-19	0.4800	0.4800	0.4700	0.4800	+6.667%	5	21,586	-81.250%
2026-03-18	0.4200	0.4500	0.4200	0.4500	+15.385%	18	21,586	-80.000%
2026-03-17	0.4100	0.4100	0.3900	0.3900	-2.500%	51	21,572	-76.923%
2026-03-16	0.4100	0.4100	0.4000	0.4000	-14.894%	5	21,522	-77.500%
2026-03-13	0.4500	0.4700	0.4200	0.4700	-4.082%	47	21,518	-80.851%
2026-03-12	0.5100	0.5100	0.4800	0.4900	+6.522%	37	21,487	-81.633%
2026-03-11	0.4600	0.4600	0.4600	0.4600	-4.167%	3	21,563	-80.435%
2026-03-10	0.4800	0.4800	0.4800	0.4800	-9.434%	2	21,566	-81.250%
2026-03-09	0.5300	0.5400	0.5300	0.5300	-1.852%	71	21,566	-83.019%
2026-03-06	0.5400	0.5400	0.5400	0.5400	+17.391%	1	21,577	-83.333%
2026-03-05	0.4500	0.4600	0.4400	0.4600	+12.195%	12	21,578	-80.435%
2026-03-04	0.4300	0.4400	0.4100	0.4100	-25.455%	3	21,578	-78.049%
2026-03-03	0.5700	0.5700	0.5500	0.5500	+1.852%	106	21,579	-83.636%
2026-03-02	0.5300	0.5400	0.5100	0.5400	-11.475%	19	21,502	-83.333%
2026-02-27	0.5900	0.6100	0.5900	0.6100	+5.172%	62	21,515	-85.246%
2026-02-26	0.5800	0.6000	0.5600	0.5800	+3.571%	136	21,481	-84.483%
2026-02-25	0.6600	0.6600	0.5500	0.5600	-18.841%	43	21,466	-83.929%
2026-02-24	0.7200	0.7200	0.6800	0.6900	0.000%	30	21,466	-86.957%
2026-02-23	0.6200	0.6900	0.6200	0.6900	+16.949%	115	21,469	-86.957%
2026-02-20	0.5900	0.5900	0.5900	0.5900	-4.839%	1	21,466	-84.746%
2026-02-19	0.6500	0.6500	0.6200	0.6200	-3.125%	736	21,466	-85.484%
2026-02-18	0.6300	0.6500	0.6000	0.6400	+6.667%	3,721	22,016	-85.938%
2026-02-17	0.6400	0.6600	0.6000	0.6000	0.000%	1,266	20,332	-85.000%
2026-02-13	0.6700	0.6700	0.6000	0.6000	-23.077%	34	20,241	-85.000%
2026-02-12	0.7000	0.7800	0.7000	0.7800	+5.405%	171	20,241	-88.462%
2026-02-11	0.7900	0.8100	0.7400	0.7400	+2.778%	53	20,302	-87.838%
2026-02-10	0.6700	0.7300	0.6700	0.7200	+10.769%	20,119	20,278	-87.500%
2026-02-09	0.7900	0.7900	0.6500	0.6500	-10.959%	888	1,821	-86.154%
2026-02-06	0.9200	0.9700	0.7300	0.7300	-38.655%	827	940	-87.671%
2026-02-05	0.5500	1.1900	0.5500	1.1900	+133.333%	310	236	-92.437%
2026-02-04	0.4500	0.5200	0.4500	0.5100	+21.429%	27	82	-82.353%
2026-02-03	0.3800	0.4700	0.3800	0.4200	+10.526%	5	63	-78.571%
2026-02-02	0.4000	0.4000	0.3800	0.3800	+22.581%	12	60	-76.316%
2026-01-30	0.3500	0.3500	0.3100	0.3100	+19.231%	44	52	-70.968%
2026-01-23	0.2600	0.2600	0.2600	0.2600	-7.143%	9	14	-65.385%
2026-01-21	0.2800	0.2800	0.2800	0.2800	0.000%	1	5	-67.857%
2026-01-20	0.2800	0.2800	0.2800	0.2800	+7.692%	2	4	-67.857%
2026-01-14	0.2600	0.2600	0.2600	0.2600	-21.212%	1	3	-65.385%
2026-01-09	0.3300	0.3300	0.3300	0.3300	0.000%	2	2	-72.727%

.dark-mode .bHgqlP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bHgqlP{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P20IBIT Aug 21 2026 20.00 Put (IBIT260821P00020000)option OPRA

IBIT20260821P20
IBIT Aug 21 2026 20.00 Put (IBIT260821P00020000)
option OPRA