Dark

IBIT20260821P39
IBIT Aug 21 2026 39.00 Put (IBIT260821P00039000)
option OPRA

EOD

Aug 20, 2026

0.0100-98.077%(-0.5100)5,747

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0900	0.0900	0.0100	0.0100	-98.077%	5,747	6,732	0.000%
2026-08-19	2.1900	2.3000	0.4600	0.5200	-78.601%	5,119	4,921	-98.077%
2026-08-18	2.7000	2.7000	2.2200	2.4300	-7.252%	46	3,002	-99.588%
2026-08-17	2.9700	3.0300	2.4900	2.6200	-19.385%	191	3,032	-99.618%
2026-08-14	3.6000	3.6000	3.2500	3.2500	+3.175%	10	3,113	-99.692%
2026-08-13	3.2700	3.2700	3.1000	3.1500	0.000%	2,005	3,412	-99.683%
2026-08-12	2.7900	3.1800	2.7900	3.1500	+0.962%	2,027	3,766	-99.683%
2026-08-11	2.9500	3.2500	2.9500	3.1200	+7.958%	1,030	3,697	-99.679%
2026-08-10	2.4900	2.8900	2.3900	2.8900	+22.979%	2,020	4,091	-99.654%
2026-08-07	2.4100	2.4500	2.3500	2.3500	-6.000%	7	2,803	-99.574%
2026-08-06	2.4600	2.5700	2.4600	2.5000	0.000%	1,056	2,802	-99.600%
2026-08-05	2.8500	2.8500	2.5000	2.5000	-8.425%	14	3,459	-99.600%
2026-08-04	3.0500	3.1000	2.7200	2.7300	-7.458%	67	3,459	-99.634%
2026-08-03	3.5200	3.5200	2.9500	2.9500	-15.714%	120	3,453	-99.661%
2026-07-31	3.3500	3.7000	3.3500	3.5000	+33.588%	50	3,487	-99.714%
2026-07-30	2.5400	2.7400	2.5400	2.6200	-9.343%	2,009	3,584	-99.618%
2026-07-29	2.8400	3.2000	2.8300	2.8900	-11.077%	85	2,680	-99.654%
2026-07-28	3.4600	3.4600	3.2500	3.2500	+20.818%	7	2,677	-99.692%
2026-07-27	2.5300	2.8500	2.5300	2.6900	-11.803%	8	2,677	-99.628%
2026-07-24	3.1500	3.2600	3.0300	3.0500	+6.272%	60	2,678	-99.672%
2026-07-23	2.8300	2.9100	2.7900	2.8700	+7.895%	185	2,777	-99.652%
2026-07-22	2.6400	2.6600	2.6400	2.6600	+15.652%	5	2,682	-99.624%
2026-07-21	2.3400	2.4800	2.1900	2.3000	-16.968%	172	2,689	-99.565%
2026-07-20	2.9000	2.9000	2.5200	2.7700	-12.063%	12	2,651	-99.639%
2026-07-17	3.6200	3.6200	3.1500	3.1500	0.000%	106	2,649	-99.683%
2026-07-16	3.0000	3.1700	2.9600	3.1500	+8.621%	25	2,675	-99.683%
2026-07-15	2.7900	2.9000	2.6900	2.9000	-6.452%	12	2,671	-99.655%
2026-07-14	3.3000	3.4100	2.9800	3.1000	-24.390%	25	2,676	-99.677%
2026-07-13	3.9000	4.2200	3.9000	4.1000	+20.235%	5	2,683	-99.756%
2026-07-10	3.2800	3.4100	3.2500	3.4100	-8.333%	9	2,686	-99.707%
2026-07-09	4.0000	4.0000	3.6500	3.7200	+1.918%	37	2,683	-99.731%
2026-07-07	3.6500	3.6500	3.6500	3.6500	+0.551%	4	2,698	-99.726%
2026-07-06	4.0200	4.0200	3.5900	3.6300	-25.155%	14	2,698	-99.725%
2026-07-02	4.5100	4.8500	4.4000	4.8500	-8.835%	33	2,691	-99.794%
2026-07-01	5.6700	5.6700	5.2500	5.3200	-10.888%	34	2,691	-99.812%
2026-06-30	6.2500	6.2500	5.9700	5.9700	+14.808%	23	2,703	-99.832%
2026-06-29	5.9200	5.9200	5.1500	5.2000	-6.810%	125	2,708	-99.808%
2026-06-26	5.9600	5.9600	5.3200	5.5800	-5.263%	27	2,712	-99.821%
2026-06-25	5.0700	5.9500	5.0600	5.8900	+5.179%	46	2,692	-99.830%
2026-06-24	4.8900	5.7500	4.7200	5.6000	+26.697%	68	2,684	-99.821%
2026-06-23	4.3900	4.5100	4.3700	4.4200	+20.436%	14	2,653	-99.774%
2026-06-22	3.4600	3.6700	3.4600	3.6700	-16.210%	6	2,646	-99.728%
2026-06-18	3.7200	4.3800	3.7200	4.3800	+30.746%	18	2,628	-99.772%
2026-06-17	3.3500	3.3500	3.3500	3.3500	+3.077%	1	2,628	-99.701%
2026-06-16	3.2500	3.2500	3.2500	3.2500	+8.333%	4	2,628	-99.692%
2026-06-15	3.0300	3.0300	2.9700	3.0000	-27.361%	6	2,626	-99.667%
2026-06-12	4.4000	4.4000	4.1200	4.1300	-3.279%	10	2,630	-99.758%
2026-06-11	4.7400	4.7600	4.2700	4.2700	-15.446%	42	2,620	-99.766%
2026-06-10	5.1200	5.1200	4.8000	5.0500	-1.751%	19	2,617	-99.802%
2026-06-09	5.2000	5.3900	5.1400	5.1400	+15.766%	1,216	2,626	-99.805%
2026-06-08	4.6000	4.6000	4.3700	4.4400	-24.490%	57	1,421	-99.775%
2026-06-05	5.0900	6.4400	5.0900	5.8800	+27.826%	146	1,395	-99.830%
2026-06-04	4.6500	4.6500	4.3000	4.6000	+17.949%	74	1,429	-99.783%
2026-06-03	3.4200	3.9000	3.4000	3.9000	+16.418%	44	1,443	-99.744%
2026-06-02	2.8500	3.3700	2.7500	3.3500	+56.542%	1,555	1,951	-99.701%
2026-06-01	2.0700	2.2600	2.0700	2.1400	+18.889%	68	684	-99.533%
2026-05-29	1.9200	1.9500	1.7500	1.8000	+12.500%	86	713	-99.444%
2026-05-26	1.5100	1.6000	1.4900	1.6000	+3.896%	52	695	-99.375%
2026-05-22	1.5100	1.5400	1.5100	1.5400	+0.654%	60	674	-99.351%
2026-05-21	1.5900	1.5900	1.5300	1.5300	-4.969%	36	677	-99.346%
2026-05-20	1.6100	1.6100	1.6100	1.6100	-10.556%	1	677	-99.379%
2026-05-19	1.8000	1.8000	1.8000	1.8000	+1.695%	1	653	-99.444%
2026-05-18	1.7700	1.8600	1.7700	1.7700	+14.194%	116	653	-99.435%
2026-05-15	1.6000	1.6000	1.5500	1.5500	+1.974%	41	653	-99.355%
2026-05-14	1.4800	1.5200	1.4800	1.5200	-3.797%	21	566	-99.342%
2026-05-13	1.5800	1.5800	1.5800	1.5800	+9.722%	25	541	-99.367%
2026-05-12	1.4400	1.4400	1.4400	1.4400	+5.109%	10	541	-99.306%
2026-05-11	1.4600	1.4600	1.3700	1.3700	-11.613%	355	541	-99.270%
2026-05-08	1.5700	1.5700	1.5500	1.5500	-1.274%	2	313	-99.355%
2026-05-07	1.5700	1.5700	1.5700	1.5700	-0.633%	1	315	-99.363%
2026-05-05	1.6200	1.6200	1.5800	1.5800	-7.059%	5	315	-99.367%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-8.602%	100	313	-99.412%
2026-05-01	1.8600	1.8600	1.8600	1.8600	-18.421%	30	183	-99.462%
2026-04-28	2.4100	2.4100	2.2800	2.2800	+1.333%	4	183	-99.561%
2026-04-27	2.2900	2.2900	2.2500	2.2500	+1.810%	5	182	-99.556%
2026-04-24	2.2000	2.2100	2.2000	2.2100	-1.778%	6	183	-99.548%
2026-04-23	2.3600	2.3600	2.2500	2.2500	+4.651%	3	182	-99.556%
2026-04-22	2.1500	2.1500	2.1500	2.1500	-19.476%	3	180	-99.535%
2026-04-20	2.6700	2.6700	2.6700	2.6700	+15.086%	1	177	-99.625%
2026-04-17	2.4200	2.4200	2.3200	2.3200	-18.596%	33	177	-99.569%
2026-04-15	2.8400	2.8500	2.8400	2.8500	+0.352%	129	181	-99.649%
2026-04-14	2.7300	2.8800	2.7300	2.8400	-16.959%	61	88	-99.648%
2026-04-13	3.4200	3.4200	3.4200	3.4200	-27.234%	5	32	-99.708%
2026-04-07	4.7000	4.7000	4.7000	4.7000	+9.049%	1	32	-99.787%
2026-04-06	4.4300	4.4300	4.3100	4.3100	-16.956%	30	31	-99.768%
2026-03-31	5.1900	5.1900	5.1900	5.1900	+2.772%	1	11	-99.807%
2026-03-30	5.0500	5.0500	5.0500	5.0500	-11.248%	1	0	-99.802%
2026-03-27	5.6900	5.6900	5.6900	5.6900	0.000%	10	0	-99.824%

.dark-mode .MhXPXX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MhXPXX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P39IBIT Aug 21 2026 39.00 Put (IBIT260821P00039000)option OPRA

IBIT20260821P39
IBIT Aug 21 2026 39.00 Put (IBIT260821P00039000)
option OPRA