Dark

IBIT20260821P32
IBIT Aug 21 2026 32.00 Put (IBIT260821P00032000)
option OPRA

EOD

Aug 19, 2026

0.01000.000%(0.0000)507

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0100	0.1700	0.0100	0.0100	0.000%	507	11,692	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	40	12,203	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	-66.667%	45	12,205	0.000%
2026-08-14	0.0400	0.0600	0.0300	0.0300	-25.000%	29	12,193	-66.667%
2026-08-13	0.0400	0.0600	0.0300	0.0400	-20.000%	48	12,171	-75.000%
2026-08-12	0.0600	0.0600	0.0500	0.0500	-16.667%	6	12,130	-80.000%
2026-08-11	0.0800	0.0800	0.0600	0.0600	-14.286%	206	12,130	-83.333%
2026-08-10	0.0600	0.0700	0.0500	0.0700	0.000%	64	12,112	-85.714%
2026-08-07	0.0700	0.0700	0.0600	0.0700	0.000%	287	12,070	-85.714%
2026-08-06	0.0900	0.0900	0.0700	0.0700	-12.500%	29	11,846	-85.714%
2026-08-05	0.1000	0.1000	0.0800	0.0800	-20.000%	327	11,845	-87.500%
2026-08-04	0.1200	0.1300	0.0900	0.1000	-16.667%	414	11,845	-90.000%
2026-08-03	0.1700	0.1800	0.1200	0.1200	-47.826%	244	11,721	-91.667%
2026-07-31	0.2000	0.2900	0.2000	0.2300	+35.294%	798	11,670	-95.652%
2026-07-30	0.1700	0.1900	0.1600	0.1700	-32.000%	141	10,978	-94.118%
2026-07-29	0.2300	0.2800	0.2000	0.2500	-3.846%	484	11,252	-96.000%
2026-07-28	0.3200	0.3400	0.2400	0.2600	+18.182%	185	10,979	-96.154%
2026-07-27	0.2200	0.2400	0.1900	0.2200	-24.138%	113	10,973	-95.455%
2026-07-24	0.2900	0.3400	0.2800	0.2900	0.000%	5,217	10,956	-96.552%
2026-07-23	0.2800	0.3000	0.2700	0.2900	+16.000%	110	6,416	-96.552%
2026-07-22	0.2400	0.2500	0.2200	0.2500	+8.696%	1,918	6,481	-96.000%
2026-07-21	0.2300	0.2900	0.2000	0.2300	-25.806%	563	5,190	-95.652%
2026-07-20	0.3200	0.3400	0.2500	0.3100	-18.421%	680	5,257	-96.774%
2026-07-17	0.5000	0.5300	0.3700	0.3800	-2.564%	2,154	5,191	-97.368%
2026-07-16	0.3600	0.4100	0.3300	0.3900	+18.182%	1,381	4,904	-97.436%
2026-07-15	0.3200	0.3600	0.3100	0.3300	-15.385%	245	4,701	-96.970%
2026-07-14	0.4800	0.4800	0.3400	0.3900	-40.909%	8,893	4,989	-97.436%
2026-07-13	0.6100	0.7100	0.5700	0.6600	+34.694%	8,201	10,009	-98.485%
2026-07-10	0.5000	0.5200	0.4800	0.4900	-16.949%	130	3,426	-97.959%
2026-07-09	0.7200	0.7200	0.5600	0.5900	-24.359%	190	3,394	-98.305%
2026-07-08	0.8000	0.9000	0.7600	0.7800	+30.000%	388	3,340	-98.718%
2026-07-07	0.6900	0.7200	0.5700	0.6000	-4.762%	395	3,420	-98.333%
2026-07-06	0.9500	0.9500	0.6100	0.6300	-35.714%	1,137	3,267	-98.413%
2026-07-02	1.1000	1.1000	0.8900	0.9800	-21.600%	923	2,700	-98.980%
2026-07-01	1.5000	1.5000	1.2300	1.2500	-16.667%	119	2,700	-99.200%
2026-06-30	1.4900	1.6900	1.4400	1.5000	+26.050%	569	2,646	-99.333%
2026-06-29	1.3800	1.5800	1.1800	1.1900	-21.192%	2,168	2,503	-99.160%
2026-06-26	1.7300	1.7800	1.3900	1.5100	-5.625%	116	1,526	-99.338%
2026-06-25	1.3400	2.0000	1.3400	1.6000	+6.667%	652	1,530	-99.375%
2026-06-24	1.2300	1.7900	1.2300	1.5000	+36.364%	882	1,113	-99.333%
2026-06-23	1.1500	1.1600	1.0500	1.1000	+27.907%	320	925	-99.091%
2026-06-22	0.7500	0.8700	0.7500	0.8600	-24.561%	145	825	-98.837%
2026-06-18	0.9200	1.2300	0.9200	1.1400	+32.558%	472	822	-99.123%
2026-06-17	0.7400	0.8600	0.7300	0.8600	+24.638%	23	822	-98.837%
2026-06-16	0.7200	0.7300	0.6900	0.6900	+2.985%	15	822	-98.551%
2026-06-15	0.6800	0.7100	0.6500	0.6700	-34.951%	226	810	-98.507%
2026-06-12	1.1800	1.1800	1.0100	1.0300	-18.254%	41	682	-99.029%
2026-06-11	1.4300	1.4300	1.2500	1.2600	-22.222%	57	652	-99.206%
2026-06-10	1.6400	1.6400	1.5000	1.6200	+1.250%	37	649	-99.383%
2026-06-09	1.4700	1.8100	1.4700	1.6000	+18.519%	98	661	-99.375%
2026-06-08	1.4400	1.4400	1.2700	1.3500	-35.407%	73	615	-99.259%
2026-06-05	1.7200	2.2800	1.7200	2.0900	+41.216%	195	607	-99.522%
2026-06-04	1.3000	1.4800	1.3000	1.4800	+22.314%	408	506	-99.324%
2026-06-03	1.0200	1.2100	0.9900	1.2100	+21.000%	195	422	-99.174%
2026-06-02	0.9100	1.0000	0.8800	1.0000	+63.934%	26	294	-99.000%
2026-06-01	0.5600	0.6100	0.5600	0.6100	+32.609%	5	272	-98.361%
2026-05-29	0.4800	0.4900	0.4600	0.4600	-13.208%	5	270	-97.826%
2026-05-28	0.5700	0.6100	0.5300	0.5300	+6.000%	112	269	-98.113%
2026-05-27	0.5500	0.5500	0.5000	0.5000	-12.281%	40	244	-98.000%
2026-05-26	0.5700	0.5700	0.5700	0.5700	+9.615%	1	250	-98.246%
2026-05-22	0.4800	0.5300	0.4700	0.5200	-1.887%	13	249	-98.077%
2026-05-21	0.5300	0.5500	0.4900	0.5300	-3.636%	133	246	-98.113%
2026-05-20	0.5400	0.5700	0.5200	0.5500	-11.290%	175	246	-98.182%
2026-05-19	0.6200	0.6200	0.6200	0.6200	-3.125%	1	230	-98.387%
2026-05-18	0.6400	0.6400	0.6400	0.6400	+14.286%	18	230	-98.438%
2026-05-15	0.5300	0.5800	0.5300	0.5600	+9.804%	13	230	-98.214%
2026-05-14	0.5100	0.5100	0.5100	0.5100	-5.556%	1	209	-98.039%
2026-05-13	0.5300	0.5400	0.5300	0.5400	+3.846%	6	207	-98.148%
2026-05-12	0.5200	0.5300	0.5200	0.5200	+1.961%	15	207	-98.077%
2026-05-11	0.5100	0.5200	0.5100	0.5100	-10.526%	28	207	-98.039%
2026-05-08	0.5700	0.5800	0.5600	0.5700	-6.557%	62	203	-98.246%
2026-05-05	0.6100	0.6100	0.6100	0.6100	-4.688%	1	201	-98.361%
2026-05-04	0.6400	0.6400	0.6400	0.6400	-11.111%	5	200	-98.438%
2026-05-01	0.7200	0.7200	0.7200	0.7200	-12.195%	1	203	-98.611%
2026-04-30	0.8200	0.8200	0.8200	0.8200	-5.747%	5	203	-98.780%
2026-04-27	0.8200	0.8800	0.8200	0.8700	+2.353%	59	198	-98.851%
2026-04-24	0.8700	0.9000	0.8400	0.8500	+2.410%	72	202	-98.824%
2026-04-22	0.8400	0.8400	0.8300	0.8300	-17.822%	3	195	-98.795%
2026-04-21	1.0100	1.0100	1.0100	1.0100	+7.447%	1	193	-99.010%
2026-04-20	1.0000	1.0000	0.9400	0.9400	+4.444%	3	193	-98.936%
2026-04-17	0.9700	0.9700	0.9000	0.9000	-21.053%	29	191	-98.889%
2026-04-14	1.1400	1.1400	1.1400	1.1400	-17.986%	2	183	-99.123%
2026-04-13	1.4200	1.4200	1.3900	1.3900	+9.449%	32	183	-99.281%
2026-04-10	1.2800	1.3100	1.2700	1.2700	-14.189%	141	151	-99.213%
2026-04-08	1.5700	1.5700	1.4800	1.4800	-29.524%	17	48	-99.324%
2026-04-01	2.2200	2.2200	2.0900	2.1000	-11.017%	23	31	-99.524%
2026-03-30	2.3600	2.3600	2.3600	2.3600	-12.268%	1	0	-99.576%
2026-03-27	2.6900	2.6900	2.6900	2.6900	0.000%	10	0	-99.628%

.dark-mode .LjDYNB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LjDYNB{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P32IBIT Aug 21 2026 32.00 Put (IBIT260821P00032000)option OPRA

IBIT20260821P32
IBIT Aug 21 2026 32.00 Put (IBIT260821P00032000)
option OPRA