Dark

IBIT20260821P25
IBIT Aug 21 2026 25.00 Put (IBIT260821P00025000)
option OPRA

EOD

Jul 1, 2026

0.2100-19.231%(-0.0500)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2500	0.2100	0.2100	-19.231%	264	9,702	0.000%
2026-06-30	0.2900	0.2900	0.2600	0.2600	+23.810%	1,397	9,797	-19.231%
2026-06-29	0.3000	0.3100	0.2100	0.2100	-32.258%	107	9,664	0.000%
2026-06-26	0.3400	0.3500	0.3000	0.3100	-18.421%	241	9,638	-32.258%
2026-06-25	0.3600	0.4800	0.3600	0.3800	+15.152%	1,118	9,589	-44.737%
2026-06-24	0.3000	0.4000	0.2900	0.3300	+26.923%	6,266	9,592	-36.364%
2026-06-23	0.2700	0.2700	0.2500	0.2600	+23.810%	108	5,235	-19.231%
2026-06-22	0.2100	0.2100	0.2100	0.2100	-27.586%	1	5,212	0.000%
2026-06-18	0.2400	0.3000	0.2400	0.2900	+38.095%	143	5,214	-27.586%
2026-06-17	0.1900	0.2100	0.1900	0.2100	+16.667%	12	5,214	0.000%
2026-06-16	0.1800	0.1800	0.1800	0.1800	-5.263%	3	5,214	+16.667%
2026-06-15	0.1900	0.1900	0.1800	0.1900	-24.000%	9	5,216	+10.526%
2026-06-12	0.2900	0.2900	0.2500	0.2500	-32.432%	142	5,223	-16.000%
2026-06-11	0.3700	0.3700	0.3700	0.3700	-7.500%	55	5,323	-43.243%
2026-06-10	0.4200	0.4200	0.4000	0.4000	-4.762%	59	5,372	-47.500%
2026-06-09	0.3800	0.4300	0.3800	0.4200	+23.529%	69	5,386	-50.000%
2026-06-08	0.3800	0.3800	0.3200	0.3400	-41.379%	59	5,416	-38.235%
2026-06-05	0.4300	0.6400	0.4300	0.5800	+52.632%	1,164	5,423	-63.793%
2026-06-04	0.3800	0.4000	0.3600	0.3800	+8.571%	3,131	6,050	-44.737%
2026-06-03	0.2800	0.3500	0.2800	0.3500	+16.667%	203	4,517	-40.000%
2026-06-02	0.2300	0.3000	0.2300	0.3000	+57.895%	306	4,501	-30.000%
2026-06-01	0.2000	0.2000	0.1900	0.1900	+11.765%	12	4,297	+10.526%
2026-05-29	0.2000	0.2100	0.1700	0.1700	-19.048%	7	4,301	+23.529%
2026-05-28	0.2500	0.2500	0.2100	0.2100	0.000%	39	4,299	0.000%
2026-05-27	0.2100	0.2100	0.2100	0.2100	+5.000%	6	4,285	0.000%
2026-05-26	0.2200	0.2200	0.2000	0.2000	-13.043%	3	4,283	+5.000%
2026-05-21	0.2400	0.2400	0.2300	0.2300	-11.538%	51	4,283	-8.696%
2026-05-20	0.2500	0.2600	0.2500	0.2600	-10.345%	26	4,283	-19.231%
2026-05-19	0.2900	0.2900	0.2900	0.2900	+11.538%	1	4,281	-27.586%
2026-05-18	0.2500	0.2900	0.2500	0.2600	+13.043%	1,101	4,281	-19.231%
2026-05-15	0.2300	0.2300	0.2300	0.2300	+4.545%	1	4,281	-8.696%
2026-05-14	0.2300	0.2300	0.2200	0.2200	-4.348%	12	3,384	-4.545%
2026-05-12	0.2500	0.2500	0.2100	0.2300	-4.167%	23	3,396	-8.696%
2026-05-11	0.2400	0.2400	0.2400	0.2400	-11.111%	2	3,396	-12.500%
2026-05-07	0.2700	0.2900	0.2700	0.2700	+3.846%	16	3,414	-22.222%
2026-05-06	0.2600	0.2600	0.2600	0.2600	-3.704%	3	3,415	-19.231%
2026-05-05	0.2900	0.2900	0.2700	0.2700	-3.571%	7	3,415	-22.222%
2026-05-04	0.2900	0.2900	0.2600	0.2800	-9.677%	112	3,416	-25.000%
2026-05-01	0.3100	0.3100	0.3100	0.3100	-6.061%	193	3,115	-32.258%
2026-04-30	0.3400	0.3500	0.3300	0.3300	-2.941%	649	3,115	-36.364%
2026-04-29	0.3400	0.3400	0.3400	0.3400	-8.108%	1	3,583	-38.235%
2026-04-27	0.3700	0.3700	0.3700	0.3700	+5.714%	5	3,584	-43.243%
2026-04-24	0.3500	0.3500	0.3500	0.3500	-2.778%	60	3,579	-40.000%
2026-04-23	0.3700	0.3700	0.3600	0.3600	+2.857%	9	3,580	-41.667%
2026-04-22	0.3600	0.3600	0.3400	0.3500	-14.634%	6	3,581	-40.000%
2026-04-21	0.4100	0.4100	0.4100	0.4100	+5.128%	1	3,584	-48.780%
2026-04-20	0.4100	0.4100	0.3800	0.3900	0.000%	18	3,584	-46.154%
2026-04-17	0.3700	0.3900	0.3700	0.3900	-9.302%	6	3,588	-46.154%
2026-04-16	0.4200	0.4300	0.4100	0.4300	-4.444%	9	3,593	-51.163%
2026-04-14	0.4500	0.4600	0.4200	0.4500	-13.462%	30	3,893	-53.333%
2026-04-13	0.5200	0.5200	0.5200	0.5200	+6.122%	20	3,870	-59.615%
2026-04-10	0.5000	0.5000	0.4900	0.4900	-7.547%	476	3,850	-57.143%
2026-04-09	0.6000	0.6000	0.5300	0.5300	-10.169%	494	3,475	-60.377%
2026-04-08	0.6000	0.6100	0.5700	0.5900	-24.359%	119	3,170	-64.407%
2026-04-07	0.7800	0.7800	0.7800	0.7800	+9.859%	46	3,177	-73.077%
2026-04-06	0.7400	0.7500	0.7100	0.7100	-21.978%	8	3,176	-70.423%
2026-04-02	0.9000	0.9900	0.9000	0.9100	+4.598%	97	3,194	-76.923%
2026-04-01	0.9000	0.9000	0.8700	0.8700	-2.247%	5	3,194	-75.862%
2026-03-31	1.0200	1.0200	0.8900	0.8900	-12.745%	29	3,191	-76.404%
2026-03-30	0.9500	1.0400	0.9500	1.0200	-7.273%	14	3,205	-79.412%
2026-03-27	1.0800	1.1000	1.0800	1.1000	+15.789%	95	3,206	-80.909%
2026-03-26	0.8700	0.9500	0.8700	0.9500	+18.750%	2,137	3,212	-77.895%
2026-03-25	0.8000	0.8400	0.8000	0.8000	-13.043%	52	3,182	-73.750%
2026-03-24	0.9100	0.9200	0.8900	0.9200	+3.371%	16	3,130	-77.174%
2026-03-23	0.8900	0.8900	0.8900	0.8900	-10.101%	1	3,126	-76.404%
2026-03-20	0.9700	0.9900	0.9700	0.9900	+4.211%	19	3,126	-78.788%
2026-03-19	0.9400	0.9800	0.9200	0.9500	+10.465%	444	3,111	-77.895%
2026-03-18	0.8400	0.8700	0.8400	0.8600	+16.216%	19	2,985	-75.581%
2026-03-17	0.7500	0.7500	0.7400	0.7400	-5.128%	4	2,979	-71.622%
2026-03-16	0.7900	0.8100	0.7700	0.7800	-17.021%	2,143	2,979	-73.077%
2026-03-13	0.8000	0.9400	0.8000	0.9400	-3.093%	125	1,446	-77.660%
2026-03-12	0.9400	0.9800	0.9400	0.9700	+4.301%	71	1,422	-78.351%
2026-03-11	0.9200	0.9300	0.9100	0.9300	-3.125%	6	1,373	-77.419%
2026-03-10	0.9400	0.9700	0.8900	0.9600	-8.571%	89	1,369	-78.125%
2026-03-09	1.0500	1.0800	1.0100	1.0500	-4.545%	166	1,359	-80.000%
2026-03-06	1.0900	1.1200	1.0900	1.1000	+18.280%	13	1,282	-80.909%
2026-03-05	0.9100	0.9300	0.9100	0.9300	+13.415%	21	1,279	-77.419%
2026-03-04	0.8900	0.8900	0.8100	0.8200	-24.771%	30	1,280	-74.390%
2026-03-03	1.1200	1.1500	1.0900	1.0900	+7.921%	80	1,276	-80.734%
2026-03-02	1.0000	1.0300	0.9800	1.0100	-14.407%	41	1,273	-79.208%
2026-02-27	1.1700	1.1900	1.1700	1.1800	+10.280%	3	1,252	-82.203%
2026-02-26	1.0700	1.0900	1.0700	1.0700	0.000%	12	1,251	-80.374%
2026-02-25	1.1700	1.1700	1.0700	1.0700	-19.549%	7	1,242	-80.374%
2026-02-24	1.4400	1.4800	1.3300	1.3300	-0.746%	45	1,242	-84.211%
2026-02-23	1.1800	1.3800	1.1800	1.3400	+14.530%	391	1,243	-84.328%
2026-02-20	1.1700	1.1700	1.1700	1.1700	-1.681%	101	954	-82.051%
2026-02-19	1.2400	1.2400	1.1800	1.1900	-3.252%	19	906	-82.353%
2026-02-18	1.1900	1.2300	1.1300	1.2300	+1.653%	134	898	-82.927%
2026-02-17	1.2100	1.2100	1.2100	1.2100	+5.217%	3	820	-82.645%
2026-02-13	1.2500	1.2500	1.1300	1.1500	-19.580%	207	773	-81.739%
2026-02-12	1.3000	1.4400	1.3000	1.4300	+8.333%	56	773	-85.315%
2026-02-11	1.4000	1.4900	1.3200	1.3200	+3.125%	32	770	-84.091%
2026-02-10	1.2800	1.3500	1.2200	1.2800	+11.304%	43	750	-83.594%
2026-02-09	1.4000	1.4000	1.1500	1.1500	-13.534%	287	708	-81.739%
2026-02-06	1.6100	1.6100	1.2800	1.3300	-36.667%	140	446	-84.211%
2026-02-05	1.1400	2.2000	1.1400	2.1000	+114.286%	251	395	-90.000%
2026-02-04	0.9100	0.9800	0.9000	0.9800	0.000%	11	220	-78.571%
2026-02-03	0.7800	0.9800	0.7800	0.9800	+34.247%	182	220	-78.571%
2026-02-02	0.6900	0.7600	0.6900	0.7300	+17.742%	18	53	-71.233%
2026-01-30	0.6000	0.6200	0.6000	0.6200	+29.167%	9	44	-66.129%
2026-01-29	0.4800	0.4800	0.4800	0.4800	0.000%	1	38	-56.250%
2026-01-27	0.4700	0.4900	0.4700	0.4800	-2.041%	7	37	-56.250%
2026-01-26	0.4800	0.4900	0.4800	0.4900	+2.083%	10	32	-57.143%
2026-01-22	0.4800	0.4800	0.4800	0.4800	-5.882%	2	23	-56.250%
2026-01-20	0.4700	0.5200	0.4700	0.5100	+13.333%	35	21	-58.824%
2026-01-15	0.4600	0.4600	0.4400	0.4500	-6.250%	20	21	-53.333%
2026-01-14	0.4800	0.4800	0.4800	0.4800	-2.041%	1	8	-56.250%
2026-01-13	0.4700	0.5000	0.4700	0.4900	-3.922%	30	7	-57.143%
2026-01-12	0.5600	0.5600	0.5100	0.5100	-8.929%	4	3	-58.824%
2026-01-09	0.5600	0.5600	0.5600	0.5600	0.000%	2	2	-62.500%

.dark-mode .qKkty3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKkty3{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P25IBIT Aug 21 2026 25.00 Put (IBIT260821P00025000)option OPRA

IBIT20260821P25
IBIT Aug 21 2026 25.00 Put (IBIT260821P00025000)
option OPRA