Dark

IBIT20260821P30
IBIT Aug 21 2026 30.00 Put (IBIT260821P00030000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	10	30,237	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	5	30,242	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	5	30,245	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	29	30,246	0.000%
2026-08-14	0.0200	0.0200	0.0100	0.0100	-50.000%	104	30,256	0.000%
2026-08-13	0.0300	0.0300	0.0100	0.0200	-33.333%	419	30,236	-50.000%
2026-08-12	0.0400	0.0400	0.0200	0.0300	0.000%	169	30,409	-66.667%
2026-08-11	0.0500	0.0500	0.0200	0.0300	-25.000%	46	30,343	-66.667%
2026-08-10	0.0400	0.0500	0.0300	0.0400	0.000%	769	30,338	-75.000%
2026-08-07	0.0400	0.0500	0.0300	0.0400	-33.333%	570	30,503	-75.000%
2026-08-06	0.0600	0.0600	0.0400	0.0600	0.000%	183	30,366	-83.333%
2026-08-05	0.0600	0.0600	0.0400	0.0600	0.000%	234	30,449	-83.333%
2026-08-04	0.0700	0.0700	0.0500	0.0600	0.000%	1,487	30,533	-83.333%
2026-08-03	0.1000	0.1100	0.0600	0.0600	-40.000%	283	29,611	-83.333%
2026-07-31	0.0900	0.1300	0.0900	0.1000	+11.111%	126	29,638	-90.000%
2026-07-30	0.1000	0.1100	0.0900	0.0900	-18.182%	50	29,578	-88.889%
2026-07-29	0.1200	0.1500	0.1100	0.1100	-21.429%	174	29,605	-90.909%
2026-07-28	0.1600	0.1700	0.1200	0.1400	+16.667%	284	29,551	-92.857%
2026-07-27	0.1300	0.1300	0.1000	0.1200	-14.286%	75	29,464	-91.667%
2026-07-24	0.1600	0.1800	0.1400	0.1400	-6.667%	1,137	29,474	-92.857%
2026-07-23	0.1500	0.1700	0.1500	0.1500	+7.143%	92	29,872	-93.333%
2026-07-22	0.1300	0.1400	0.1200	0.1400	+7.692%	467	29,860	-92.857%
2026-07-21	0.1500	0.1500	0.1100	0.1300	-18.750%	553	29,996	-92.308%
2026-07-20	0.1800	0.1900	0.1400	0.1600	-23.810%	473	30,032	-93.750%
2026-07-17	0.2600	0.2700	0.2100	0.2100	0.000%	279	30,131	-95.238%
2026-07-16	0.2000	0.2200	0.1800	0.2100	+16.667%	524	30,011	-95.238%
2026-07-15	0.1900	0.2000	0.1600	0.1800	-18.182%	880	29,988	-94.444%
2026-07-14	0.2500	0.2900	0.2000	0.2200	-38.889%	12,362	30,125	-95.455%
2026-07-13	0.3400	0.4000	0.3100	0.3600	+28.571%	6,406	29,216	-97.222%
2026-07-10	0.2900	0.3000	0.2700	0.2800	-12.500%	2,627	26,289	-96.429%
2026-07-09	0.4000	0.4000	0.3100	0.3200	-27.273%	620	24,130	-96.875%
2026-07-08	0.4600	0.5200	0.4200	0.4400	+22.222%	1,162	24,154	-97.727%
2026-07-07	0.4400	0.4400	0.3300	0.3600	-5.263%	901	25,202	-97.222%
2026-07-06	0.5300	0.5300	0.3600	0.3800	-33.333%	964	25,591	-97.368%
2026-07-02	0.5900	0.6600	0.5000	0.5700	-25.974%	13,322	33,240	-98.246%
2026-07-01	0.9200	0.9200	0.7300	0.7700	-14.444%	3,144	33,240	-98.701%
2026-06-30	0.9000	1.0600	0.8700	0.9000	+28.571%	2,148	36,129	-98.889%
2026-06-29	0.8800	1.0200	0.7000	0.7000	-28.571%	12,350	35,845	-98.571%
2026-06-26	1.2000	1.2000	0.8900	0.9800	-11.712%	3,389	32,692	-98.980%
2026-06-25	0.8600	1.2800	0.8600	1.1100	+21.978%	2,177	31,614	-99.099%
2026-06-24	0.7500	1.2000	0.7300	0.9100	+33.824%	15,407	31,012	-98.901%
2026-06-23	0.6100	0.8000	0.6100	0.6800	+21.429%	1,158	17,804	-98.529%
2026-06-22	0.5800	0.6000	0.5000	0.5600	-26.316%	567	17,990	-98.214%
2026-06-18	0.6000	0.8100	0.5900	0.7600	+28.814%	14,084	9,090	-98.684%
2026-06-17	0.4600	0.5900	0.4600	0.5900	+20.408%	225	9,090	-98.305%
2026-06-16	0.4600	0.4900	0.4200	0.4900	+13.953%	5,003	9,090	-97.959%
2026-06-15	0.4100	0.4600	0.4100	0.4300	-37.681%	1,950	11,625	-97.674%
2026-06-12	0.7800	0.7900	0.6500	0.6900	-6.757%	89	11,547	-98.551%
2026-06-11	0.9900	0.9900	0.7400	0.7400	-29.524%	630	11,555	-98.649%
2026-06-10	1.0800	1.0800	1.0000	1.0500	-3.670%	87	11,214	-99.048%
2026-06-09	0.9700	1.1800	0.9700	1.0900	+21.111%	934	11,155	-99.083%
2026-06-08	1.0200	1.0200	0.8200	0.9000	-39.189%	338	11,049	-98.889%
2026-06-05	1.1200	1.6300	1.1200	1.4800	+51.020%	2,826	11,212	-99.324%
2026-06-04	1.0700	1.0700	0.8900	0.9800	+22.500%	1,932	10,134	-98.980%
2026-06-03	0.7000	0.8300	0.6700	0.8000	+14.286%	3,083	12,287	-98.750%
2026-06-02	0.4500	0.7000	0.4500	0.7000	+75.000%	4,376	11,280	-98.571%
2026-06-01	0.4000	0.4300	0.3800	0.4000	+14.286%	853	11,843	-97.500%
2026-05-29	0.3700	0.3900	0.3400	0.3500	-10.256%	492	12,493	-97.143%
2026-05-28	0.4000	0.4400	0.3900	0.3900	+2.632%	186	12,039	-97.436%
2026-05-27	0.4500	0.4500	0.3800	0.3800	0.000%	34	11,916	-97.368%
2026-05-26	0.3600	0.3900	0.3500	0.3800	0.000%	447	12,035	-97.368%
2026-05-22	0.4100	0.4100	0.3800	0.3800	0.000%	8	12,314	-97.368%
2026-05-21	0.3800	0.3800	0.3800	0.3800	-7.317%	4	12,316	-97.368%
2026-05-20	0.4400	0.4400	0.4100	0.4100	-10.870%	11	12,316	-97.561%
2026-05-19	0.4700	0.4800	0.4600	0.4600	-4.167%	14	12,379	-97.826%
2026-05-18	0.4700	0.5100	0.4600	0.4800	+14.286%	1,079	12,379	-97.917%
2026-05-15	0.4400	0.4400	0.4100	0.4200	0.000%	35	12,379	-97.619%
2026-05-13	0.4100	0.4200	0.4100	0.4200	+7.692%	79	11,777	-97.619%
2026-05-12	0.3900	0.3900	0.3900	0.3900	+2.632%	5	11,742	-97.436%
2026-05-11	0.4100	0.4100	0.3800	0.3800	-13.636%	35	11,742	-97.368%
2026-05-08	0.4500	0.4500	0.4400	0.4400	-4.348%	233	11,770	-97.727%
2026-05-07	0.4700	0.4700	0.4500	0.4600	0.000%	12	11,738	-97.826%
2026-05-06	0.4600	0.4800	0.4400	0.4600	-2.128%	177	11,728	-97.826%
2026-05-05	0.4500	0.4800	0.4500	0.4700	-6.000%	22	11,725	-97.872%
2026-05-04	0.5300	0.5300	0.4800	0.5000	-7.407%	82	11,726	-98.000%
2026-05-01	0.5500	0.5500	0.5200	0.5400	-14.286%	116	11,710	-98.148%
2026-04-30	0.6500	0.6500	0.6300	0.6300	-7.353%	5	11,710	-98.413%
2026-04-29	0.6800	0.6800	0.6800	0.6800	+1.493%	1	11,708	-98.529%
2026-04-28	0.7000	0.7000	0.6700	0.6700	+4.688%	23	11,707	-98.507%
2026-04-27	0.6400	0.6400	0.6400	0.6400	0.000%	4	11,708	-98.438%
2026-04-24	0.6500	0.6700	0.6400	0.6400	-8.571%	1,826	11,709	-98.438%
2026-04-23	0.7000	0.7000	0.7000	0.7000	+11.111%	2	9,903	-98.571%
2026-04-22	0.6400	0.6500	0.6200	0.6300	-13.699%	22	9,903	-98.413%
2026-04-21	0.7500	0.7500	0.7300	0.7300	+1.389%	150	9,957	-98.630%
2026-04-20	0.7800	0.7800	0.7200	0.7200	+5.882%	61	9,957	-98.611%
2026-04-17	0.7300	0.7300	0.6800	0.6800	-15.000%	740	9,955	-98.529%
2026-04-16	0.8300	0.8600	0.8000	0.8000	-3.614%	204	10,315	-98.750%
2026-04-15	0.8500	0.8700	0.8300	0.8300	-1.190%	32	10,289	-98.795%
2026-04-14	0.8300	0.8600	0.7800	0.8400	-10.638%	40	10,283	-98.810%
2026-04-13	1.0200	1.0200	0.9400	0.9400	-2.083%	36	10,281	-98.936%
2026-04-10	1.0400	1.0500	0.9500	0.9600	-10.280%	598	10,296	-98.958%
2026-04-09	1.0700	1.1000	1.0700	1.0700	-7.759%	213	9,919	-99.065%
2026-04-08	1.2000	1.2100	1.1100	1.1600	-22.148%	307	9,834	-99.138%
2026-04-07	1.5000	1.5500	1.4900	1.4900	+4.930%	55	9,745	-99.329%
2026-04-06	1.5000	1.5000	1.4200	1.4200	-19.318%	89	9,765	-99.296%
2026-04-02	1.9400	1.9400	1.7600	1.7600	+3.529%	22	9,780	-99.432%
2026-04-01	1.6800	1.7000	1.6800	1.7000	-3.955%	23	9,780	-99.412%
2026-03-31	1.9500	1.9500	1.7000	1.7700	-10.606%	269	9,783	-99.435%
2026-03-30	1.8400	2.0000	1.8400	1.9800	-6.161%	3,582	9,607	-99.495%
2026-03-27	2.0300	2.1500	2.0300	2.1100	+21.965%	4,071	13,143	-99.526%
2026-03-26	1.7700	1.8500	1.7200	1.7300	+10.191%	144	16,105	-99.422%
2026-03-25	1.5200	1.6000	1.5200	1.5700	-8.721%	370	16,100	-99.363%
2026-03-24	1.7000	1.7800	1.7000	1.7200	+8.176%	460	16,165	-99.419%
2026-03-23	1.7300	1.7300	1.5800	1.5900	-11.667%	605	16,189	-99.371%
2026-03-20	1.7500	1.8000	1.7200	1.8000	+2.273%	8,324	15,586	-99.444%
2026-03-19	1.7800	1.8600	1.7400	1.7600	+9.317%	74	8,117	-99.432%
2026-03-18	1.5000	1.6100	1.4800	1.6100	+19.259%	94	8,105	-99.379%
2026-03-17	1.4300	1.4300	1.3500	1.3500	-3.571%	48	8,022	-99.259%
2026-03-16	1.4500	1.5100	1.4000	1.4000	-17.160%	138	8,008	-99.286%
2026-03-13	1.5200	1.7200	1.5100	1.6900	-7.143%	1,249	8,010	-99.408%
2026-03-12	1.7900	1.8200	1.7800	1.8200	+3.409%	35	7,986	-99.451%
2026-03-11	1.7900	1.8000	1.7000	1.7600	+2.326%	56	7,988	-99.432%
2026-03-10	1.7800	1.8000	1.6600	1.7200	-9.948%	401	8,005	-99.419%
2026-03-09	2.1100	2.1100	1.9100	1.9100	-8.612%	23	7,958	-99.476%
2026-03-06	2.0300	2.1200	2.0200	2.0900	+20.809%	439	7,953	-99.522%
2026-03-05	1.6600	1.7500	1.6600	1.7300	+12.338%	801	7,531	-99.422%
2026-03-04	1.7000	1.7000	1.5200	1.5400	-20.207%	1,686	6,742	-99.351%
2026-03-03	2.1200	2.2000	1.9300	1.9300	+3.209%	23	5,969	-99.482%
2026-03-02	2.1800	2.1800	1.8000	1.8700	-16.143%	293	5,982	-99.465%
2026-02-27	2.2300	2.2300	2.2300	2.2300	+12.060%	6	6,182	-99.552%
2026-02-26	2.0900	2.0900	1.9900	1.9900	+0.505%	248	6,179	-99.497%
2026-02-25	2.1600	2.1600	1.9000	1.9800	-17.500%	50	6,056	-99.495%
2026-02-24	2.7000	2.7400	2.4000	2.4000	-4.000%	428	6,056	-99.583%
2026-02-23	2.3500	2.5500	2.2900	2.5000	+21.951%	907	6,103	-99.600%
2026-02-20	2.1400	2.1600	2.0500	2.0500	-6.393%	22	5,363	-99.512%
2026-02-19	2.2800	2.3000	2.1900	2.1900	-3.947%	28	5,368	-99.543%
2026-02-18	2.1600	2.3000	2.0600	2.2800	+8.057%	3,209	5,353	-99.561%
2026-02-17	2.1300	2.2700	2.1000	2.1100	+0.957%	1,202	4,222	-99.526%
2026-02-13	2.2500	2.2500	2.0000	2.0900	-19.615%	312	3,879	-99.522%
2026-02-12	2.2700	2.6000	2.2700	2.6000	+8.787%	289	3,879	-99.615%
2026-02-11	2.2100	2.6100	2.2100	2.3900	+6.222%	606	3,842	-99.582%
2026-02-10	2.3400	2.3700	2.1300	2.2500	+11.386%	337	3,792	-99.556%
2026-02-09	2.4500	2.4500	2.0200	2.0200	-10.222%	302	3,677	-99.505%
2026-02-06	2.6000	2.7000	2.1700	2.2500	-35.897%	353	3,935	-99.556%
2026-02-05	2.0500	3.6400	2.0500	3.5100	+89.730%	2,444	3,925	-99.715%
2026-02-04	1.6200	1.9500	1.6100	1.8500	+10.778%	241	3,263	-99.459%
2026-02-03	1.3800	1.6700	1.3600	1.6700	+23.704%	36	3,199	-99.401%
2026-02-02	1.3000	1.4000	1.2700	1.3500	+29.808%	979	3,181	-99.259%
2026-01-30	1.1000	1.1100	1.0400	1.0400	-3.704%	1,690	2,232	-99.038%
2026-01-29	0.9300	1.0800	0.9300	1.0800	+30.120%	62	967	-99.074%
2026-01-28	0.8200	0.8300	0.8200	0.8300	-3.488%	2	917	-98.795%
2026-01-27	0.8500	0.8700	0.8500	0.8600	0.000%	3	916	-98.837%
2026-01-26	0.8600	0.8600	0.8500	0.8600	+4.878%	229	915	-98.837%
2026-01-23	0.8200	0.8200	0.8200	0.8200	-2.381%	12	759	-98.780%
2026-01-22	0.8300	0.8400	0.8300	0.8400	-5.618%	25	747	-98.810%
2026-01-21	0.8900	0.8900	0.8500	0.8900	+18.667%	17	772	-98.876%
2026-01-15	0.7300	0.7500	0.7300	0.7500	+1.351%	5	771	-98.667%
2026-01-14	0.7500	0.7500	0.7200	0.7400	-10.843%	205	767	-98.649%
2026-01-13	0.8300	0.8300	0.8300	0.8300	-7.778%	11	618	-98.795%
2026-01-12	0.9600	0.9600	0.9000	0.9000	-6.250%	335	607	-98.889%
2026-01-09	1.0000	1.0000	0.9400	0.9600	-1.031%	72	358	-98.958%
2026-01-08	0.9700	0.9900	0.9600	0.9700	-1.020%	78	305	-98.969%
2026-01-07	0.9800	1.0100	0.9400	0.9800	+5.376%	60	292	-98.980%
2026-01-06	0.9400	0.9400	0.9300	0.9300	-2.105%	11	289	-98.925%
2026-01-05	0.9600	0.9600	0.9500	0.9500	-8.654%	12	268	-98.947%
2026-01-02	1.0900	1.0900	1.0300	1.0400	-7.143%	64	268	-99.038%
2025-12-30	1.1200	1.1200	1.1200	1.1200	-5.085%	1	217	-99.107%
2025-12-29	1.2000	1.2000	1.1800	1.1800	-5.600%	22	217	-99.153%
2025-12-26	1.2200	1.2500	1.2200	1.2500	+2.459%	3	195	-99.200%
2025-12-24	1.2400	1.2400	1.2200	1.2200	0.000%	2	190	-99.180%
2025-12-23	1.2200	1.2200	1.2200	1.2200	-2.400%	1	190	-99.180%
2025-12-22	1.1900	1.2500	1.1900	1.2500	0.000%	206	190	-99.200%

.dark-mode .xvdFvy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xvdFvy{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P30IBIT Aug 21 2026 30.00 Put (IBIT260821P00030000)option OPRA

IBIT20260821P30
IBIT Aug 21 2026 30.00 Put (IBIT260821P00030000)
option OPRA