Dark

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

EOD

Jul 1, 2026

0.7700-14.444%(-0.1300)3,144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9200	0.9200	0.7300	0.7700	-14.444%	3,144	33,240	0.000%
2026-06-30	0.9000	1.0600	0.8700	0.9000	+28.571%	2,148	36,129	-14.444%
2026-06-29	0.8800	1.0200	0.7000	0.7000	-28.571%	12,350	35,845	+10.000%
2026-06-26	1.2000	1.2000	0.8900	0.9800	-11.712%	3,389	32,692	-21.429%
2026-06-25	0.8600	1.2800	0.8600	1.1100	+21.978%	2,177	31,614	-30.631%
2026-06-24	0.7500	1.2000	0.7300	0.9100	+33.824%	15,407	31,012	-15.385%
2026-06-23	0.6100	0.8000	0.6100	0.6800	+21.429%	1,158	17,804	+13.235%
2026-06-22	0.5800	0.6000	0.5000	0.5600	-26.316%	567	17,990	+37.500%
2026-06-18	0.6000	0.8100	0.5900	0.7600	+28.814%	14,084	9,090	+1.316%
2026-06-17	0.4600	0.5900	0.4600	0.5900	+20.408%	225	9,090	+30.508%
2026-06-16	0.4600	0.4900	0.4200	0.4900	+13.953%	5,003	9,090	+57.143%
2026-06-15	0.4100	0.4600	0.4100	0.4300	-37.681%	1,950	11,625	+79.070%
2026-06-12	0.7800	0.7900	0.6500	0.6900	-6.757%	89	11,547	+11.594%
2026-06-11	0.9900	0.9900	0.7400	0.7400	-29.524%	630	11,555	+4.054%
2026-06-10	1.0800	1.0800	1.0000	1.0500	-3.670%	87	11,214	-26.667%
2026-06-09	0.9700	1.1800	0.9700	1.0900	+21.111%	934	11,155	-29.358%
2026-06-08	1.0200	1.0200	0.8200	0.9000	-39.189%	338	11,049	-14.444%
2026-06-05	1.1200	1.6300	1.1200	1.4800	+51.020%	2,826	11,212	-47.973%
2026-06-04	1.0700	1.0700	0.8900	0.9800	+22.500%	1,932	10,134	-21.429%
2026-06-03	0.7000	0.8300	0.6700	0.8000	+14.286%	3,083	12,287	-3.750%
2026-06-02	0.4500	0.7000	0.4500	0.7000	+75.000%	4,376	11,280	+10.000%
2026-06-01	0.4000	0.4300	0.3800	0.4000	+14.286%	853	11,843	+92.500%
2026-05-29	0.3700	0.3900	0.3400	0.3500	-10.256%	492	12,493	+120.000%
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	+102.632%
2026-05-26	0.3600	0.3900	0.3500	0.3800	0.000%	447	12,035	+102.632%
2026-05-22	0.4100	0.4100	0.3800	0.3800	0.000%	8	12,314	+102.632%
2026-05-21	0.3800	0.3800	0.3800	0.3800	-7.317%	4	12,316	+102.632%
2026-05-20	0.4400	0.4400	0.4100	0.4100	-10.870%	11	12,316	+87.805%
2026-05-19	0.4700	0.4800	0.4600	0.4600	-4.167%	14	12,379	+67.391%
2026-05-18	0.4700	0.5100	0.4600	0.4800	+14.286%	1,079	12,379	+60.417%
2026-05-15	0.4400	0.4400	0.4100	0.4200	0.000%	35	12,379	+83.333%
2026-05-13	0.4100	0.4200	0.4100	0.4200	+7.692%	79	11,777	+83.333%
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	+102.632%
2026-05-08	0.4500	0.4500	0.4400	0.4400	-4.348%	233	11,770	+75.000%
2026-05-07	0.4700	0.4700	0.4500	0.4600	0.000%	12	11,738	+67.391%
2026-05-06	0.4600	0.4800	0.4400	0.4600	-2.128%	177	11,728	+67.391%
2026-05-05	0.4500	0.4800	0.4500	0.4700	-6.000%	22	11,725	+63.830%
2026-05-04	0.5300	0.5300	0.4800	0.5000	-7.407%	82	11,726	+54.000%
2026-05-01	0.5500	0.5500	0.5200	0.5400	-14.286%	116	11,710	+42.593%
2026-04-30	0.6500	0.6500	0.6300	0.6300	-7.353%	5	11,710	+22.222%
2026-04-29	0.6800	0.6800	0.6800	0.6800	+1.493%	1	11,708	+13.235%
2026-04-28	0.7000	0.7000	0.6700	0.6700	+4.688%	23	11,707	+14.925%
2026-04-27	0.6400	0.6400	0.6400	0.6400	0.000%	4	11,708	+20.313%
2026-04-24	0.6500	0.6700	0.6400	0.6400	-8.571%	1,826	11,709	+20.313%
2026-04-23	0.7000	0.7000	0.7000	0.7000	+11.111%	2	9,903	+10.000%
2026-04-22	0.6400	0.6500	0.6200	0.6300	-13.699%	22	9,903	+22.222%
2026-04-21	0.7500	0.7500	0.7300	0.7300	+1.389%	150	9,957	+5.479%
2026-04-20	0.7800	0.7800	0.7200	0.7200	+5.882%	61	9,957	+6.944%
2026-04-17	0.7300	0.7300	0.6800	0.6800	-15.000%	740	9,955	+13.235%
2026-04-16	0.8300	0.8600	0.8000	0.8000	-3.614%	204	10,315	-3.750%
2026-04-15	0.8500	0.8700	0.8300	0.8300	-1.190%	32	10,289	-7.229%
2026-04-14	0.8300	0.8600	0.7800	0.8400	-10.638%	40	10,283	-8.333%
2026-04-13	1.0200	1.0200	0.9400	0.9400	-2.083%	36	10,281	-18.085%
2026-04-10	1.0400	1.0500	0.9500	0.9600	-10.280%	598	10,296	-19.792%
2026-04-09	1.0700	1.1000	1.0700	1.0700	-7.759%	213	9,919	-28.037%
2026-04-08	1.2000	1.2100	1.1100	1.1600	-22.148%	307	9,834	-33.621%
2026-04-07	1.5000	1.5500	1.4900	1.4900	+4.930%	55	9,745	-48.322%
2026-04-06	1.5000	1.5000	1.4200	1.4200	-19.318%	89	9,765	-45.775%
2026-04-02	1.9400	1.9400	1.7600	1.7600	+3.529%	22	9,780	-56.250%
2026-04-01	1.6800	1.7000	1.6800	1.7000	-3.955%	23	9,780	-54.706%
2026-03-31	1.9500	1.9500	1.7000	1.7700	-10.606%	269	9,783	-56.497%
2026-03-30	1.8400	2.0000	1.8400	1.9800	-6.161%	3,582	9,607	-61.111%
2026-03-27	2.0300	2.1500	2.0300	2.1100	+21.965%	4,071	13,143	-63.507%
2026-03-26	1.7700	1.8500	1.7200	1.7300	+10.191%	144	16,105	-55.491%
2026-03-25	1.5200	1.6000	1.5200	1.5700	-8.721%	370	16,100	-50.955%
2026-03-24	1.7000	1.7800	1.7000	1.7200	+8.176%	460	16,165	-55.233%
2026-03-23	1.7300	1.7300	1.5800	1.5900	-11.667%	605	16,189	-51.572%
2026-03-20	1.7500	1.8000	1.7200	1.8000	+2.273%	8,324	15,586	-57.222%
2026-03-19	1.7800	1.8600	1.7400	1.7600	+9.317%	74	8,117	-56.250%
2026-03-18	1.5000	1.6100	1.4800	1.6100	+19.259%	94	8,105	-52.174%
2026-03-17	1.4300	1.4300	1.3500	1.3500	-3.571%	48	8,022	-42.963%
2026-03-16	1.4500	1.5100	1.4000	1.4000	-17.160%	138	8,008	-45.000%
2026-03-13	1.5200	1.7200	1.5100	1.6900	-7.143%	1,249	8,010	-54.438%
2026-03-12	1.7900	1.8200	1.7800	1.8200	+3.409%	35	7,986	-57.692%
2026-03-11	1.7900	1.8000	1.7000	1.7600	+2.326%	56	7,988	-56.250%
2026-03-10	1.7800	1.8000	1.6600	1.7200	-9.948%	401	8,005	-55.233%
2026-03-09	2.1100	2.1100	1.9100	1.9100	-8.612%	23	7,958	-59.686%
2026-03-06	2.0300	2.1200	2.0200	2.0900	+20.809%	439	7,953	-63.158%
2026-03-05	1.6600	1.7500	1.6600	1.7300	+12.338%	801	7,531	-55.491%
2026-03-04	1.7000	1.7000	1.5200	1.5400	-20.207%	1,686	6,742	-50.000%
2026-03-03	2.1200	2.2000	1.9300	1.9300	+3.209%	23	5,969	-60.104%
2026-03-02	2.1800	2.1800	1.8000	1.8700	-16.143%	293	5,982	-58.824%
2026-02-27	2.2300	2.2300	2.2300	2.2300	+12.060%	6	6,182	-65.471%
2026-02-26	2.0900	2.0900	1.9900	1.9900	+0.505%	248	6,179	-61.307%
2026-02-25	2.1600	2.1600	1.9000	1.9800	-17.500%	50	6,056	-61.111%
2026-02-24	2.7000	2.7400	2.4000	2.4000	-4.000%	428	6,056	-67.917%
2026-02-23	2.3500	2.5500	2.2900	2.5000	+21.951%	907	6,103	-69.200%
2026-02-20	2.1400	2.1600	2.0500	2.0500	-6.393%	22	5,363	-62.439%
2026-02-19	2.2800	2.3000	2.1900	2.1900	-3.947%	28	5,368	-64.840%
2026-02-18	2.1600	2.3000	2.0600	2.2800	+8.057%	3,209	5,353	-66.228%
2026-02-17	2.1300	2.2700	2.1000	2.1100	+0.957%	1,202	4,222	-63.507%
2026-02-13	2.2500	2.2500	2.0000	2.0900	-19.615%	312	3,879	-63.158%
2026-02-12	2.2700	2.6000	2.2700	2.6000	+8.787%	289	3,879	-70.385%
2026-02-11	2.2100	2.6100	2.2100	2.3900	+6.222%	606	3,842	-67.782%
2026-02-10	2.3400	2.3700	2.1300	2.2500	+11.386%	337	3,792	-65.778%
2026-02-09	2.4500	2.4500	2.0200	2.0200	-10.222%	302	3,677	-61.881%
2026-02-06	2.6000	2.7000	2.1700	2.2500	-35.897%	353	3,935	-65.778%
2026-02-05	2.0500	3.6400	2.0500	3.5100	+89.730%	2,444	3,925	-78.063%
2026-02-04	1.6200	1.9500	1.6100	1.8500	+10.778%	241	3,263	-58.378%
2026-02-03	1.3800	1.6700	1.3600	1.6700	+23.704%	36	3,199	-53.892%
2026-02-02	1.3000	1.4000	1.2700	1.3500	+29.808%	979	3,181	-42.963%
2026-01-30	1.1000	1.1100	1.0400	1.0400	-3.704%	1,690	2,232	-25.962%
2026-01-29	0.9300	1.0800	0.9300	1.0800	+30.120%	62	967	-28.704%
2026-01-28	0.8200	0.8300	0.8200	0.8300	-3.488%	2	917	-7.229%
2026-01-27	0.8500	0.8700	0.8500	0.8600	0.000%	3	916	-10.465%
2026-01-26	0.8600	0.8600	0.8500	0.8600	+4.878%	229	915	-10.465%
2026-01-23	0.8200	0.8200	0.8200	0.8200	-2.381%	12	759	-6.098%
2026-01-22	0.8300	0.8400	0.8300	0.8400	-5.618%	25	747	-8.333%
2026-01-21	0.8900	0.8900	0.8500	0.8900	+18.667%	17	772	-13.483%
2026-01-15	0.7300	0.7500	0.7300	0.7500	+1.351%	5	771	+2.667%
2026-01-14	0.7500	0.7500	0.7200	0.7400	-10.843%	205	767	+4.054%
2026-01-13	0.8300	0.8300	0.8300	0.8300	-7.778%	11	618	-7.229%
2026-01-12	0.9600	0.9600	0.9000	0.9000	-6.250%	335	607	-14.444%
2026-01-09	1.0000	1.0000	0.9400	0.9600	-1.031%	72	358	-19.792%
2026-01-08	0.9700	0.9900	0.9600	0.9700	-1.020%	78	305	-20.619%
2026-01-07	0.9800	1.0100	0.9400	0.9800	+5.376%	60	292	-21.429%
2026-01-06	0.9400	0.9400	0.9300	0.9300	-2.105%	11	289	-17.204%
2026-01-05	0.9600	0.9600	0.9500	0.9500	-8.654%	12	268	-18.947%
2026-01-02	1.0900	1.0900	1.0300	1.0400	-7.143%	64	268	-25.962%
2025-12-30	1.1200	1.1200	1.1200	1.1200	-5.085%	1	217	-31.250%
2025-12-29	1.2000	1.2000	1.1800	1.1800	-5.600%	22	217	-34.746%
2025-12-26	1.2200	1.2500	1.2200	1.2500	+2.459%	3	195	-38.400%
2025-12-24	1.2400	1.2400	1.2200	1.2200	0.000%	2	190	-36.885%
2025-12-23	1.2200	1.2200	1.2200	1.2200	-2.400%	1	190	-36.885%
2025-12-22	1.1900	1.2500	1.1900	1.2500	0.000%	206	190	-38.400%

.dark-mode .jPfxSb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jPfxSb{ 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