Dark

IBIT20260821P33
IBIT Aug 21 2026 33.00 Put (IBIT260821P00033000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2800	0.2800	0.0100	0.0100	0.000%	6	24,521	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	181	24,525	0.000%
2026-08-18	0.0200	0.0200	0.0100	0.0100	0.000%	172	24,643	0.000%
2026-08-17	0.0300	0.0300	0.0100	0.0100	-66.667%	396	24,722	0.000%
2026-08-14	0.0700	0.0700	0.0300	0.0300	-40.000%	566	24,748	-66.667%
2026-08-13	0.0700	0.0900	0.0400	0.0500	-37.500%	844	24,469	-80.000%
2026-08-12	0.0800	0.1100	0.0600	0.0800	0.000%	1,130	23,989	-87.500%
2026-08-11	0.0900	0.1300	0.0800	0.0800	-27.273%	1,277	23,933	-87.500%
2026-08-10	0.0800	0.1300	0.0700	0.1100	+22.222%	929	23,830	-90.909%
2026-08-07	0.1200	0.1200	0.0800	0.0900	-30.769%	1,143	23,700	-88.889%
2026-08-06	0.1300	0.1300	0.1000	0.1300	+8.333%	250	24,046	-92.308%
2026-08-05	0.1400	0.1500	0.1100	0.1200	-25.000%	228	24,037	-91.667%
2026-08-04	0.2100	0.2200	0.1400	0.1600	-20.000%	1,451	23,895	-93.750%
2026-08-03	0.3300	0.3400	0.2000	0.2000	-44.444%	976	24,437	-95.000%
2026-07-31	0.3100	0.4500	0.2900	0.3600	+38.462%	3,231	24,395	-97.222%
2026-07-30	0.2600	0.2800	0.2500	0.2600	-27.778%	306	25,840	-96.154%
2026-07-29	0.3300	0.4100	0.3000	0.3600	-7.692%	256	25,809	-97.222%
2026-07-28	0.4300	0.5300	0.3800	0.3900	+30.000%	647	25,745	-97.436%
2026-07-27	0.3300	0.3600	0.2500	0.3000	-26.829%	5,627	25,480	-96.667%
2026-07-24	0.4300	0.4900	0.4000	0.4100	0.000%	404	21,398	-97.561%
2026-07-23	0.4000	0.4400	0.3900	0.4100	+17.143%	3,909	21,424	-97.561%
2026-07-22	0.3500	0.3600	0.3000	0.3500	+16.667%	863	18,833	-97.143%
2026-07-21	0.3400	0.3400	0.2800	0.3000	-26.829%	1,770	18,405	-96.667%
2026-07-20	0.4700	0.4900	0.3300	0.4100	-22.642%	2,636	18,952	-97.561%
2026-07-17	0.6800	0.7300	0.4900	0.5300	+1.923%	692	18,044	-98.113%
2026-07-16	0.5200	0.5600	0.4500	0.5200	+15.556%	4,905	18,017	-98.077%
2026-07-15	0.4800	0.4900	0.4400	0.4500	-18.182%	600	14,775	-97.778%
2026-07-14	0.6900	0.6900	0.5200	0.5500	-36.047%	1,196	14,885	-98.182%
2026-07-13	0.8400	0.9500	0.7600	0.8600	+26.471%	1,171	15,538	-98.837%
2026-07-10	0.6900	0.7100	0.6300	0.6800	-17.073%	1,478	15,147	-98.529%
2026-07-09	0.9000	0.9000	0.7500	0.8200	-19.608%	208	15,768	-98.780%
2026-07-08	1.0600	1.1700	1.0100	1.0200	+25.926%	417	15,783	-99.020%
2026-07-07	0.8900	0.9500	0.7600	0.8100	-5.814%	381	15,993	-98.765%
2026-07-06	1.1900	1.1900	0.8200	0.8600	-33.333%	535	16,023	-98.837%
2026-07-02	1.3500	1.3900	1.1700	1.2900	-22.289%	608	15,830	-99.225%
2026-07-01	1.9400	1.9400	1.5400	1.6600	-12.169%	647	15,830	-99.398%
2026-06-30	1.9500	2.1400	1.8200	1.8900	+22.727%	2,074	15,665	-99.471%
2026-06-29	1.8200	1.9900	1.4900	1.5400	-17.204%	1,923	14,371	-99.351%
2026-06-26	2.1600	2.2300	1.7300	1.8600	-10.577%	4,729	13,587	-99.462%
2026-06-25	1.6000	2.4300	1.6000	2.0800	+20.231%	829	10,425	-99.519%
2026-06-24	1.4300	2.1800	1.3900	1.7300	+29.104%	14,202	10,459	-99.422%
2026-06-23	1.4200	1.4700	1.3100	1.3400	+22.936%	804	15,780	-99.254%
2026-06-22	1.0000	1.1000	0.9300	1.0900	-23.776%	1,997	15,943	-99.083%
2026-06-18	1.1400	1.5600	1.1200	1.4300	+23.276%	2,255	8,486	-99.301%
2026-06-17	0.9700	1.1700	0.8600	1.1600	+27.473%	4,087	8,486	-99.138%
2026-06-16	0.9000	0.9300	0.8400	0.9100	+9.639%	2,098	8,486	-98.901%
2026-06-15	0.9100	0.9100	0.8100	0.8300	-36.154%	1,112	6,372	-98.795%
2026-06-12	1.4500	1.4500	1.2500	1.3000	-10.345%	39	5,441	-99.231%
2026-06-11	1.7400	1.7400	1.4400	1.4500	-24.870%	1,055	5,420	-99.310%
2026-06-10	2.0000	2.0000	1.8300	1.9300	+1.047%	539	5,061	-99.482%
2026-06-09	1.7800	2.1400	1.7800	1.9100	+18.634%	167	5,594	-99.476%
2026-06-08	1.6600	1.6600	1.5500	1.6100	-33.745%	114	5,516	-99.379%
2026-06-05	2.2400	2.7300	2.2400	2.4300	+39.655%	2,227	5,467	-99.588%
2026-06-04	1.6200	1.7600	1.6200	1.7400	+19.178%	69	4,923	-99.425%
2026-06-03	1.2000	1.4600	1.2000	1.4600	+17.742%	2,510	4,942	-99.315%
2026-06-02	0.9000	1.2500	0.9000	1.2400	+77.143%	1,153	2,631	-99.194%
2026-06-01	0.7100	0.7300	0.6800	0.7000	+27.273%	42	1,691	-98.571%
2026-05-29	0.5900	0.5900	0.5500	0.5500	-15.385%	54	1,692	-98.182%
2026-05-28	0.7200	0.7200	0.6500	0.6500	+3.175%	48	1,693	-98.462%
2026-05-26	0.5300	0.6300	0.5300	0.6300	+12.500%	2,402	1,708	-98.413%
2026-05-21	0.6100	0.6100	0.5600	0.5600	-15.152%	24	574	-98.214%
2026-05-20	0.6600	0.6700	0.6600	0.6600	-4.348%	135	575	-98.485%
2026-05-19	0.6900	0.6900	0.6900	0.6900	-5.479%	10	656	-98.551%
2026-05-18	0.7500	0.7500	0.7300	0.7300	+17.742%	189	656	-98.630%
2026-05-15	0.6200	0.6200	0.6200	0.6200	+3.333%	1	656	-98.387%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+1.695%	1	510	-98.333%
2026-05-11	0.5900	0.5900	0.5900	0.5900	-9.231%	13	511	-98.305%
2026-05-08	0.6600	0.6600	0.6500	0.6500	-2.985%	15	511	-98.462%
2026-05-07	0.6600	0.6700	0.6600	0.6700	0.000%	21	498	-98.507%
2026-05-06	0.6700	0.6700	0.6700	0.6700	-2.899%	1	477	-98.507%
2026-05-05	0.6900	0.6900	0.6900	0.6900	-4.167%	1	477	-98.551%
2026-05-04	0.7300	0.7300	0.7100	0.7200	-11.111%	41	476	-98.611%
2026-05-01	0.8100	0.8100	0.8100	0.8100	-14.737%	6	441	-98.765%
2026-04-30	0.9500	0.9500	0.9500	0.9500	-5.941%	1	441	-98.947%
2026-04-29	0.9800	1.0300	0.9800	1.0100	+2.020%	11	442	-99.010%
2026-04-27	0.9900	0.9900	0.9900	0.9900	+2.062%	241	431	-98.990%
2026-04-24	0.9700	0.9700	0.9700	0.9700	-13.393%	1	170	-98.969%
2026-04-21	1.1200	1.1200	1.1200	1.1200	0.000%	8	169	-99.107%
2026-04-20	1.1700	1.1700	1.1200	1.1200	+6.667%	14	161	-99.107%
2026-04-17	1.0500	1.0500	1.0500	1.0500	-15.323%	1	154	-99.048%
2026-04-16	1.2400	1.2400	1.2400	1.2400	-3.876%	59	154	-99.194%
2026-04-15	1.3300	1.3300	1.2900	1.2900	-5.839%	16	104	-99.225%
2026-04-14	1.2800	1.3700	1.2800	1.3700	-14.375%	2	94	-99.270%
2026-04-13	1.6000	1.6000	1.6000	1.6000	+1.911%	3	93	-99.375%
2026-04-10	1.5700	1.5700	1.5700	1.5700	-3.681%	6	90	-99.363%
2026-04-09	1.6300	1.6300	1.6300	1.6300	-28.194%	1	84	-99.387%
2026-04-07	2.2900	2.2900	2.2400	2.2700	+8.612%	78	84	-99.559%
2026-04-06	2.0800	2.1000	2.0700	2.0900	-12.552%	91	94	-99.522%
2026-04-01	2.3900	2.3900	2.3900	2.3900	-4.781%	1	26	-99.582%
2026-03-31	2.6800	2.6800	2.5100	2.5100	-13.448%	16	0	-99.602%
2026-03-30	2.6600	2.9000	2.6600	2.9000	-3.010%	2	0	-99.655%
2026-03-27	2.9900	2.9900	2.9900	2.9900	0.000%	14	0	-99.666%

.dark-mode .rNdY2s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rNdY2s{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P33IBIT Aug 21 2026 33.00 Put (IBIT260821P00033000)option OPRA

IBIT20260821P33
IBIT Aug 21 2026 33.00 Put (IBIT260821P00033000)
option OPRA