Dark

IBIT20260821P35
IBIT Aug 21 2026 35.00 Put (IBIT260821P00035000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)71

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%	71	66,169	0.000%
2026-08-19	0.0200	0.0400	0.0100	0.0100	-83.333%	2,555	66,214	0.000%
2026-08-18	0.0600	0.0700	0.0200	0.0600	-25.000%	2,670	67,799	-83.333%
2026-08-17	0.1400	0.1700	0.0700	0.0800	-71.429%	5,807	67,928	-87.500%
2026-08-14	0.3600	0.4000	0.2600	0.2800	0.000%	25,433	67,222	-96.429%
2026-08-13	0.2800	0.3700	0.2200	0.2800	-9.677%	5,994	49,449	-96.429%
2026-08-12	0.2900	0.3500	0.2600	0.3100	-8.824%	3,084	44,925	-96.774%
2026-08-11	0.2900	0.3900	0.2700	0.3400	0.000%	4,787	43,215	-97.059%
2026-08-10	0.2300	0.3900	0.2100	0.3400	+36.000%	3,384	41,642	-97.059%
2026-08-07	0.3000	0.3100	0.2400	0.2500	-30.556%	3,239	40,457	-96.000%
2026-08-06	0.4100	0.4100	0.3000	0.3600	+5.882%	1,929	40,455	-97.222%
2026-08-05	0.4600	0.4900	0.3200	0.3400	-26.087%	8,862	39,771	-97.059%
2026-08-04	0.5800	0.5900	0.4300	0.4600	-20.690%	2,024	37,846	-97.826%
2026-08-03	0.8900	0.9000	0.5700	0.5800	-34.091%	1,861	38,313	-98.276%
2026-07-31	0.7400	1.0400	0.7400	0.8800	+49.153%	1,778	37,812	-98.864%
2026-07-30	0.6400	0.6400	0.5400	0.5900	-33.708%	839	38,108	-98.305%
2026-07-29	0.7700	0.9200	0.6900	0.8900	+7.229%	26,438	44,999	-98.876%
2026-07-28	0.9700	1.1200	0.8100	0.8300	+23.881%	5,819	55,818	-98.795%
2026-07-27	0.7200	0.7800	0.5800	0.6700	-22.989%	818	60,666	-98.507%
2026-07-24	0.8800	1.0000	0.8400	0.8700	+4.819%	802	61,159	-98.851%
2026-07-23	0.8100	0.9000	0.8000	0.8300	+15.278%	28,920	61,139	-98.795%
2026-07-22	0.7300	0.7300	0.6500	0.7200	+16.129%	421	37,429	-98.611%
2026-07-21	0.6500	0.6800	0.5700	0.6200	-25.301%	2,290	38,410	-98.387%
2026-07-20	0.9500	0.9600	0.7200	0.8300	-18.627%	806	38,548	-98.795%
2026-07-17	1.3100	1.4200	0.9900	1.0200	-2.857%	976	38,418	-99.020%
2026-07-16	1.0100	1.0900	0.8900	1.0500	+16.667%	1,065	38,851	-99.048%
2026-07-15	0.9100	0.9700	0.8400	0.9000	-13.462%	2,964	38,939	-98.889%
2026-07-14	1.2500	1.2500	0.9500	1.0400	-33.758%	5,521	40,252	-99.038%
2026-07-13	1.5100	1.7200	1.4000	1.5700	+25.600%	1,869	36,970	-99.363%
2026-07-10	1.2200	1.2700	1.1100	1.2500	-11.348%	1,175	35,673	-99.200%
2026-07-09	1.6300	1.6300	1.3500	1.4100	-19.429%	379	35,417	-99.291%
2026-07-08	1.7900	1.9400	1.6900	1.7500	+25.000%	1,047	35,739	-99.429%
2026-07-07	1.5400	1.6600	1.3100	1.4000	-4.110%	367	35,288	-99.286%
2026-07-06	2.1000	2.1000	1.3800	1.4600	-30.476%	1,406	35,269	-99.315%
2026-07-02	2.0000	2.2400	1.9100	2.1000	-17.969%	4,346	33,280	-99.524%
2026-07-01	2.9300	2.9300	2.4300	2.5600	-11.111%	2,347	33,280	-99.609%
2026-06-30	3.1500	3.2100	2.8300	2.8800	+18.519%	9,363	34,724	-99.653%
2026-06-29	2.6400	3.0000	2.3800	2.4300	-13.214%	3,332	27,738	-99.588%
2026-06-26	3.1600	3.2500	2.5900	2.8000	-5.724%	1,533	24,899	-99.643%
2026-06-25	2.4000	3.5000	2.4000	2.9700	+14.231%	830	24,582	-99.663%
2026-06-24	2.2200	3.1500	2.2000	2.6000	+28.079%	771	24,448	-99.615%
2026-06-23	2.2000	2.2300	2.0000	2.0300	+23.780%	1,994	24,766	-99.507%
2026-06-22	1.6100	1.9000	1.4400	1.6400	-21.154%	333	23,722	-99.390%
2026-06-18	1.7700	2.3100	1.7700	2.0800	+15.556%	4,822	19,484	-99.519%
2026-06-17	1.5500	1.8000	1.4000	1.8000	+25.874%	1,334	19,484	-99.444%
2026-06-16	1.4000	1.4700	1.3600	1.4300	+8.333%	184	19,484	-99.301%
2026-06-15	1.3200	1.4200	1.2600	1.3200	-34.975%	1,000	19,317	-99.242%
2026-06-12	2.1400	2.1900	1.9000	2.0300	-5.581%	129	19,389	-99.507%
2026-06-11	2.4900	2.5000	2.0900	2.1500	-20.074%	309	19,363	-99.535%
2026-06-10	2.7300	2.7600	2.5000	2.6900	-1.465%	251	19,238	-99.628%
2026-06-09	2.6000	3.0400	2.5800	2.7300	+13.750%	896	19,017	-99.634%
2026-06-08	2.4900	2.5000	2.1300	2.4000	-27.928%	266	19,399	-99.583%
2026-06-05	2.8200	3.7200	2.7500	3.3300	+33.200%	897	19,421	-99.700%
2026-06-04	2.4700	2.5700	2.2300	2.5000	+20.192%	1,903	19,781	-99.600%
2026-06-03	1.7600	2.0900	1.6700	2.0800	+22.353%	1,897	20,226	-99.519%
2026-06-02	1.2700	1.8200	1.2200	1.7000	+70.000%	31,652	18,848	-99.412%
2026-06-01	1.0100	1.0900	0.9700	1.0000	+17.647%	237	29,341	-99.000%
2026-05-29	0.8600	0.9300	0.7800	0.8500	-4.494%	316	29,227	-98.824%
2026-05-28	0.9800	1.0200	0.8700	0.8900	+7.229%	168	29,258	-98.876%
2026-05-27	0.8700	0.8700	0.8100	0.8300	+5.063%	128	29,179	-98.795%
2026-05-26	0.8100	0.8100	0.7200	0.7900	+2.597%	226	29,196	-98.734%
2026-05-22	0.7900	0.8000	0.7700	0.7700	-3.750%	141	29,123	-98.701%
2026-05-21	0.8400	0.8500	0.7700	0.8000	-6.977%	8	29,039	-98.750%
2026-05-20	0.8900	0.9000	0.8400	0.8600	-7.527%	437	29,039	-98.837%
2026-05-19	0.9500	0.9700	0.9300	0.9300	-2.105%	27	28,643	-98.925%
2026-05-18	0.9200	1.0000	0.9200	0.9500	+15.854%	251	28,643	-98.947%
2026-05-15	0.8700	0.8700	0.8200	0.8200	+7.895%	21	28,643	-98.780%
2026-05-14	0.8000	0.8000	0.7400	0.7600	-10.588%	794	28,621	-98.684%
2026-05-13	0.8500	0.8900	0.8500	0.8500	+8.974%	330	28,590	-98.824%
2026-05-12	0.7800	0.8200	0.7700	0.7800	+5.405%	165	28,590	-98.718%
2026-05-11	0.8200	0.8200	0.7200	0.7400	-14.943%	267	28,590	-98.649%
2026-05-08	0.9100	0.9100	0.8600	0.8700	-4.396%	66	28,594	-98.851%
2026-05-07	0.9000	0.9300	0.9000	0.9100	+4.598%	43	28,600	-98.901%
2026-05-06	0.8900	0.8900	0.8700	0.8700	-3.333%	34	28,565	-98.851%
2026-05-05	0.8700	0.9200	0.8400	0.9000	-6.250%	79	28,567	-98.889%
2026-05-04	1.0000	1.0000	0.9400	0.9600	-7.692%	64	28,568	-98.958%
2026-05-01	1.0700	1.0900	1.0400	1.0400	-18.110%	300	28,460	-99.038%
2026-04-30	1.2500	1.2800	1.2400	1.2700	-5.926%	147	28,460	-99.213%
2026-04-29	1.3000	1.3800	1.2700	1.3500	+3.053%	282	28,466	-99.259%
2026-04-28	1.3700	1.3800	1.3000	1.3100	-1.504%	155	28,438	-99.237%
2026-04-27	1.2300	1.3300	1.2300	1.3300	+3.101%	37	28,432	-99.248%
2026-04-24	1.2800	1.3000	1.2500	1.2900	-4.444%	381	28,432	-99.225%
2026-04-23	1.2600	1.3500	1.2400	1.3500	+8.871%	5,531	28,352	-99.259%
2026-04-22	1.2200	1.2600	1.2000	1.2400	-16.779%	25,876	27,042	-99.194%
2026-04-21	1.4800	1.4900	1.4800	1.4900	+5.674%	32	3,557	-99.329%
2026-04-20	1.5500	1.5500	1.4100	1.4100	+5.224%	1,007	3,557	-99.291%
2026-04-17	1.3900	1.4100	1.3400	1.3400	-17.284%	38	3,547	-99.254%
2026-04-16	1.7200	1.7800	1.6200	1.6200	-1.818%	201	3,588	-99.383%
2026-04-15	1.7600	1.7900	1.6500	1.6500	-5.714%	119	3,594	-99.394%
2026-04-14	1.6800	1.7700	1.6100	1.7500	-8.377%	220	3,599	-99.429%
2026-04-13	2.1300	2.1600	1.9100	1.9100	0.000%	17	3,737	-99.476%
2026-04-10	1.9300	1.9300	1.9100	1.9100	-8.612%	13	3,739	-99.476%
2026-04-09	2.2200	2.2500	2.0500	2.0900	-7.111%	155	3,743	-99.522%
2026-04-08	2.0200	2.3500	2.0200	2.2500	-19.929%	53	3,764	-99.556%
2026-04-07	3.0500	3.0500	2.8100	2.8100	+4.851%	38	3,789	-99.644%
2026-04-06	2.8600	2.8600	2.6400	2.6800	-18.788%	1,399	3,811	-99.627%
2026-04-02	3.5500	3.5500	3.2800	3.3000	+4.762%	73	3,754	-99.697%
2026-04-01	3.1000	3.1500	3.0000	3.1500	0.000%	70	3,754	-99.683%
2026-03-31	3.3600	3.4000	3.1500	3.1500	-11.765%	87	3,740	-99.683%
2026-03-30	3.2200	3.5700	3.2200	3.5700	-6.053%	3,469	3,786	-99.720%
2026-03-27	3.5500	3.8400	3.5500	3.8000	+20.253%	4,121	6,652	-99.737%
2026-03-26	3.1000	3.3500	3.0500	3.1600	+8.966%	111	9,602	-99.684%
2026-03-25	2.7800	2.9000	2.7600	2.9000	-7.348%	19	9,715	-99.655%
2026-03-24	3.1000	3.2400	3.1000	3.1300	+5.034%	161	9,701	-99.681%
2026-03-23	3.0800	3.0800	2.8300	2.9800	-6.875%	199	9,860	-99.664%
2026-03-20	3.1500	3.3000	3.0900	3.2000	+2.894%	8,567	9,899	-99.688%
2026-03-19	3.2500	3.3300	3.0500	3.1100	+3.667%	662	2,368	-99.678%
2026-03-18	2.7300	3.0000	2.7300	3.0000	+23.967%	388	2,196	-99.667%
2026-03-17	2.6000	2.6000	2.4200	2.4200	-5.837%	97	2,150	-99.587%
2026-03-16	2.6000	2.7300	2.5500	2.5700	-15.461%	225	2,136	-99.611%
2026-03-13	2.8200	3.0800	2.6900	3.0400	-9.254%	68	2,218	-99.671%
2026-03-12	3.3000	3.3500	3.2000	3.3500	+6.349%	82	2,207	-99.701%
2026-03-11	3.1500	3.2300	3.1000	3.1500	-1.563%	192	2,201	-99.683%
2026-03-10	3.2200	3.2200	3.0400	3.2000	-4.478%	377	2,200	-99.688%
2026-03-09	3.5000	3.5700	3.3500	3.3500	-8.719%	271	2,047	-99.701%
2026-03-06	3.6100	3.7300	3.5500	3.6700	+16.508%	86	2,065	-99.728%
2026-03-05	2.9000	3.1700	2.9000	3.1500	+13.718%	116	2,040	-99.683%
2026-03-04	3.0300	3.0300	2.7100	2.7700	-23.056%	143	1,945	-99.639%
2026-03-03	3.8500	3.8500	3.6000	3.6000	+7.143%	14	1,973	-99.722%
2026-03-02	3.5000	3.5000	3.3000	3.3600	-15.152%	55	1,964	-99.702%
2026-02-27	3.9300	3.9600	3.8100	3.9600	+10.000%	66	1,966	-99.747%
2026-02-26	3.5900	3.6700	3.5800	3.6000	+4.651%	33	1,959	-99.722%
2026-02-25	3.7500	3.9000	3.4000	3.4400	-20.000%	64	1,926	-99.709%
2026-02-24	4.5000	4.5400	4.2000	4.3000	-0.693%	70	1,926	-99.767%
2026-02-23	3.9200	4.4000	3.9200	4.3300	+18.630%	232	1,936	-99.769%
2026-02-20	3.7600	3.7600	3.6500	3.6500	-5.440%	76	1,813	-99.726%
2026-02-19	4.3000	4.3000	3.7800	3.8600	-3.500%	279	1,746	-99.741%
2026-02-18	3.8700	4.0000	3.6500	4.0000	+8.108%	47	1,738	-99.750%
2026-02-17	3.6800	3.9900	3.6800	3.7000	+1.370%	134	1,713	-99.730%
2026-02-13	3.9000	3.9500	3.5000	3.6500	-15.509%	519	1,749	-99.726%
2026-02-12	3.9000	4.3500	3.8800	4.3200	+8.000%	206	1,749	-99.769%
2026-02-11	3.9400	4.4500	3.9000	4.0000	+4.439%	281	1,705	-99.750%
2026-02-10	4.0000	4.0000	3.6000	3.8300	+7.887%	174	1,693	-99.739%
2026-02-09	3.9200	3.9700	3.4500	3.5500	-3.533%	235	1,563	-99.718%
2026-02-06	4.2500	4.2500	3.6500	3.6800	-34.867%	352	1,388	-99.728%
2026-02-05	3.6700	5.7500	3.6000	5.6500	+79.365%	1,288	1,270	-99.823%
2026-02-04	2.8500	3.3500	2.7900	3.1500	+17.537%	114	901	-99.683%
2026-02-03	2.4000	3.2100	2.4000	2.6800	+11.667%	55	854	-99.627%
2026-02-02	2.4200	2.4300	2.2900	2.4000	+31.148%	23	831	-99.583%
2026-01-30	1.9300	1.9800	1.8300	1.8300	-4.687%	190	816	-99.454%
2026-01-29	1.6000	1.9200	1.6000	1.9200	+35.211%	16	984	-99.479%
2026-01-28	1.4200	1.4200	1.4200	1.4200	-5.333%	3	972	-99.296%
2026-01-27	1.4900	1.5000	1.4900	1.5000	+1.351%	20	971	-99.333%
2026-01-26	1.4700	1.5200	1.4400	1.4800	+5.714%	438	951	-99.324%
2026-01-23	1.4000	1.4000	1.3000	1.4000	-2.098%	246	588	-99.286%
2026-01-22	1.4300	1.4300	1.4200	1.4300	-4.667%	15	349	-99.301%
2026-01-21	1.4900	1.5800	1.4900	1.5000	+2.740%	37	349	-99.333%
2026-01-20	1.4500	1.4600	1.4500	1.4600	+18.699%	5	324	-99.315%
2026-01-16	1.2300	1.2300	1.2300	1.2300	-0.806%	1	319	-99.187%
2026-01-15	1.2300	1.2400	1.1800	1.2400	+1.639%	22	319	-99.194%
2026-01-14	1.2300	1.2400	1.1900	1.2200	-6.870%	57	298	-99.180%
2026-01-13	1.3500	1.3500	1.3100	1.3100	-11.486%	230	253	-99.237%
2026-01-12	1.4400	1.4800	1.4400	1.4800	-6.918%	4	71	-99.324%
2026-01-09	1.5600	1.5900	1.5600	1.5900	-0.625%	2	69	-99.371%
2026-01-08	1.6000	1.6200	1.5900	1.6000	-1.235%	18	69	-99.375%
2026-01-07	1.6100	1.6400	1.5900	1.6200	+3.185%	13	72	-99.383%
2026-01-06	1.5200	1.5700	1.5000	1.5700	+1.948%	37	68	-99.363%
2026-01-05	1.5400	1.5400	1.5400	1.5400	-9.942%	1	58	-99.351%
2026-01-02	1.7800	1.7800	1.7100	1.7100	-9.043%	10	58	-99.415%
2025-12-31	1.8500	1.8800	1.8500	1.8800	+1.075%	19	30	-99.468%
2025-12-30	1.8600	1.8600	1.8600	1.8600	-4.615%	1	30	-99.462%
2025-12-29	1.9300	1.9900	1.9300	1.9500	-2.500%	23	29	-99.487%
2025-12-26	1.9900	2.0000	1.9900	2.0000	-3.382%	3	8	-99.500%
2025-12-24	2.0700	2.0700	2.0700	2.0700	+0.485%	2	4	-99.517%
2025-12-23	2.0000	2.0600	2.0000	2.0600	+2.488%	2	4	-99.515%
2025-12-22	2.0100	2.0100	2.0100	2.0100	0.000%	2	2	-99.502%

.dark-mode .V62xbG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V62xbG{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P35IBIT Aug 21 2026 35.00 Put (IBIT260821P00035000)option OPRA

IBIT20260821P35
IBIT Aug 21 2026 35.00 Put (IBIT260821P00035000)
option OPRA