Dark

IBIT20260821P40
IBIT Aug 21 2026 40.00 Put (IBIT260821P00040000)
option OPRA

EOD

Jul 1, 2026

6.19-12.199%(-0.86)1,447

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.7900	6.7900	6.1400	6.1900	-12.199%	1,447	8,313	0.000%
2026-06-30	6.9600	7.2000	6.7900	7.0500	+16.915%	52	7,103	-12.199%
2026-06-29	6.4000	6.6500	6.0200	6.0300	-5.781%	24	7,105	+2.653%
2026-06-26	6.9000	6.9000	6.1500	6.4000	-5.185%	63	7,104	-3.281%
2026-06-25	7.0000	7.0700	6.3700	6.7500	+4.489%	53	7,141	-8.296%
2026-06-24	5.4500	6.8200	5.4500	6.4600	+23.755%	36	7,120	-4.180%
2026-06-23	5.1500	5.3100	5.0700	5.2200	+19.451%	93	7,116	+18.582%
2026-06-22	4.1000	4.3700	3.9000	4.3700	-13.976%	75	7,136	+41.648%
2026-06-18	4.6400	5.3500	4.6200	5.0800	+15.455%	194	6,928	+21.850%
2026-06-17	4.1500	4.5500	3.7500	4.4000	+12.821%	122	6,928	+40.682%
2026-06-16	3.8300	3.9000	3.7500	3.9000	+6.849%	228	6,928	+58.718%
2026-06-15	3.6500	3.7900	3.4600	3.6500	-23.640%	199	6,794	+69.589%
2026-06-12	4.9500	5.1000	4.7800	4.7800	-3.434%	15	6,927	+29.498%
2026-06-11	5.4300	5.5000	4.9000	4.9500	-14.508%	374	6,991	+25.051%
2026-06-10	5.7900	5.8400	5.4000	5.7900	-2.030%	42	6,840	+6.908%
2026-06-09	5.6500	6.2600	5.5000	5.9100	+14.313%	2,802	6,856	+4.738%
2026-06-08	5.2000	5.3000	4.9000	5.1700	-23.065%	235	4,347	+19.729%
2026-06-05	5.8000	7.1500	5.8000	6.7200	+31.765%	622	4,322	-7.887%
2026-06-04	5.1700	5.4400	4.9300	5.1000	+15.646%	1,144	4,400	+21.373%
2026-06-03	3.9900	4.4400	3.9500	4.4100	+10.804%	55	3,743	+40.363%
2026-06-02	3.3000	4.1000	3.1700	3.9800	+55.469%	385	3,759	+55.528%
2026-06-01	2.5000	2.8400	2.4500	2.5600	+20.188%	1,066	3,822	+141.797%
2026-05-29	2.2800	2.4000	2.0700	2.1300	-4.054%	352	3,845	+190.610%
2026-05-28	2.3500	2.3900	2.1600	2.2200	+11.558%	580	3,797	+178.829%
2026-05-27	2.0000	2.0900	1.9400	1.9900	+5.291%	366	3,776	+211.055%
2026-05-26	1.7900	1.9000	1.5900	1.8900	-2.073%	1,220	3,772	+227.513%
2026-05-22	1.7000	1.9600	1.7000	1.9300	+10.920%	68	3,814	+220.725%
2026-05-21	1.9000	1.9000	1.7400	1.7400	-7.447%	17	3,791	+255.747%
2026-05-20	1.9400	1.9400	1.8400	1.8800	-5.528%	104	3,791	+229.255%
2026-05-19	2.1100	2.1200	1.9900	1.9900	-3.398%	733	3,892	+211.055%
2026-05-18	2.0200	2.1800	1.9900	2.0600	+15.084%	644	3,892	+200.485%
2026-05-15	1.7700	1.9000	1.7200	1.7900	+14.013%	374	3,892	+245.810%
2026-05-14	1.7400	1.7400	1.5600	1.5700	-12.778%	106	3,311	+294.268%
2026-05-13	1.7000	1.9200	1.7000	1.8000	+9.091%	114	3,288	+243.889%
2026-05-12	1.6900	1.7400	1.6500	1.6500	+7.143%	144	3,288	+275.152%
2026-05-11	1.6900	1.7300	1.5300	1.5400	-16.304%	54	3,288	+301.948%
2026-05-08	1.9000	1.9000	1.7900	1.8400	-1.604%	217	3,270	+236.413%
2026-05-07	1.8400	1.9200	1.8400	1.8700	+6.857%	47	3,214	+231.016%
2026-05-06	1.7500	1.7800	1.7500	1.7500	-3.315%	35	3,256	+253.714%
2026-05-05	2.0900	2.0900	1.7800	1.8100	-7.653%	39	3,255	+241.989%
2026-05-04	1.9800	2.1400	1.9300	1.9600	-8.837%	875	3,257	+215.816%
2026-05-01	2.1900	2.3200	2.1400	2.1500	-14.000%	143	2,587	+187.907%
2026-04-30	2.5200	2.5600	2.5000	2.5000	-8.088%	75	2,587	+147.600%
2026-04-29	2.5600	2.8000	2.5600	2.7200	+4.615%	324	2,601	+127.574%
2026-04-28	2.7200	2.7200	2.6000	2.6000	-0.763%	172	2,580	+138.077%
2026-04-27	2.4700	2.6500	2.4300	2.6200	+3.968%	351	2,519	+136.260%
2026-04-24	2.5100	2.5400	2.5100	2.5200	-2.703%	87	2,287	+145.635%
2026-04-23	2.6000	2.6000	2.4900	2.5900	+8.824%	40	2,357	+138.996%
2026-04-22	2.4500	2.4800	2.3300	2.3800	-21.711%	147	2,365	+160.084%
2026-04-21	2.8300	3.0500	2.7600	3.0400	+7.420%	30	2,373	+103.618%
2026-04-20	3.0600	3.0600	2.8300	2.8300	+5.597%	59	2,379	+118.728%
2026-04-17	2.8800	2.8800	2.6200	2.6800	-13.548%	101	2,347	+130.970%
2026-04-16	3.4200	3.4200	3.1000	3.1000	-3.125%	129	2,295	+99.677%
2026-04-15	3.3700	3.4200	3.1600	3.2000	-4.478%	100	2,346	+93.438%
2026-04-14	3.2300	3.4000	3.0900	3.3500	-5.634%	130	2,335	+84.776%
2026-04-13	3.8000	3.8000	3.5500	3.5500	-1.934%	56	2,254	+74.366%
2026-04-10	3.7000	3.7400	3.6200	3.6200	-5.483%	41	2,276	+70.994%
2026-04-09	4.2000	4.2500	3.7900	3.8300	-6.585%	96	2,274	+61.619%
2026-04-08	4.1000	4.2800	4.0200	4.1000	-17.172%	143	2,228	+50.976%
2026-04-07	5.1400	5.2600	4.9500	4.9500	+5.996%	54	2,170	+25.051%
2026-04-06	5.2000	5.2000	4.6700	4.6700	-15.552%	16	2,168	+32.548%
2026-04-02	5.7000	5.7000	5.5000	5.5300	+6.346%	15	2,159	+11.935%
2026-04-01	5.2000	5.2000	5.2000	5.2000	-5.282%	2	2,159	+19.038%
2026-03-31	5.6500	5.7500	5.4900	5.4900	-8.500%	8	2,160	+12.750%
2026-03-30	5.6000	6.0000	5.6000	6.0000	-3.537%	17	2,158	+3.167%
2026-03-27	6.3000	6.3000	6.1800	6.2200	+11.071%	16	2,156	-0.482%
2026-03-26	5.2000	5.6000	5.2000	5.6000	+15.464%	3	2,157	+10.536%
2026-03-25	4.7500	4.9000	4.7200	4.8500	-7.619%	56	2,162	+27.629%
2026-03-24	5.1000	5.2500	5.1000	5.2500	+7.143%	6	2,174	+17.905%
2026-03-23	5.1400	5.1500	4.7600	4.9000	-6.667%	286	2,176	+26.327%
2026-03-20	5.2600	5.3500	5.2500	5.2500	+0.962%	6	2,057	+17.905%
2026-03-19	5.2500	5.4400	5.1900	5.2000	+3.792%	4	2,058	+19.038%
2026-03-18	4.7500	5.0300	4.7500	5.0100	+21.898%	148	2,056	+23.553%
2026-03-17	4.4500	4.4500	4.1000	4.1100	-4.419%	10	2,053	+50.608%
2026-03-16	4.4000	4.6000	4.3000	4.3000	-15.686%	76	2,058	+43.953%
2026-03-13	4.7000	5.1500	4.5500	5.1000	-5.730%	68	2,059	+21.373%
2026-03-12	5.4000	5.4100	5.3300	5.4100	+3.048%	20	2,044	+14.418%
2026-03-11	5.2000	5.2500	5.1200	5.2500	-3.315%	5	2,037	+17.905%
2026-03-10	5.4300	5.4300	5.4300	5.4300	-5.565%	1	2,038	+13.996%
2026-03-09	5.9500	5.9500	5.7500	5.7500	-4.167%	203	2,037	+7.652%
2026-03-06	5.9000	6.0600	5.8000	6.0000	+15.385%	124	2,032	+3.167%
2026-03-05	4.9500	5.3000	4.9500	5.2000	+11.828%	332	2,083	+19.038%
2026-03-04	5.0000	5.0000	4.5800	4.6500	-19.130%	59	1,888	+33.118%
2026-03-03	6.2000	6.2000	5.7500	5.7500	+3.604%	7	1,869	+7.652%
2026-03-02	5.5300	5.5500	5.4800	5.5500	-13.820%	168	1,871	+11.532%
2026-02-27	6.4200	6.5000	6.4200	6.4400	+4.715%	29	1,911	-3.882%
2026-02-26	5.8600	6.1500	5.8600	6.1500	+10.811%	381	1,928	+0.650%
2026-02-25	6.1500	6.2800	5.5500	5.5500	-18.978%	47	1,693	+11.532%
2026-02-24	7.4700	7.4700	6.8400	6.8500	-3.521%	15	1,693	-9.635%
2026-02-23	6.3700	7.1000	6.3700	7.1000	+17.355%	106	1,692	-12.817%
2026-02-20	6.1500	6.1700	6.0000	6.0500	-3.968%	12	1,625	+2.314%
2026-02-19	6.6000	6.6100	6.2000	6.3000	-1.563%	70	1,617	-1.746%
2026-02-18	6.1500	6.4000	6.1500	6.4000	+5.263%	23	1,589	-3.281%
2026-02-17	6.0800	6.4500	6.0800	6.0800	+3.051%	85	1,572	+1.809%
2026-02-13	6.3100	6.3100	5.7500	5.9000	-14.986%	76	1,593	+4.915%
2026-02-12	6.2000	7.0000	6.2000	6.9400	+7.597%	95	1,593	-10.807%
2026-02-11	6.4000	6.8000	6.3000	6.4500	+7.500%	25	1,646	-4.031%
2026-02-10	5.9200	6.2500	5.8900	6.0000	+6.195%	81	1,652	+3.167%
2026-02-09	6.2000	6.2000	5.6500	5.6500	-2.418%	95	1,654	+9.558%
2026-02-06	6.7000	6.7000	5.5000	5.7900	-29.390%	132	1,619	+6.908%
2026-02-05	5.8000	8.5000	5.7900	8.2000	+59.223%	657	1,571	-24.512%
2026-02-04	4.7900	5.4600	4.7000	5.1500	+16.780%	212	1,110	+20.194%
2026-02-03	4.1600	5.1700	4.1600	4.4100	+9.975%	411	1,057	+40.363%
2026-02-02	3.9500	4.1000	3.7800	4.0100	+27.302%	174	990	+54.364%
2026-01-30	3.2700	3.3000	3.0700	3.1500	-0.631%	208	964	+96.508%
2026-01-29	3.0100	3.2000	2.9800	3.1700	+29.388%	289	994	+95.268%
2026-01-28	2.4100	2.4600	2.3500	2.4500	+1.660%	11	863	+152.653%
2026-01-27	2.5400	2.5700	2.4100	2.4100	-5.490%	215	853	+156.846%
2026-01-26	2.5900	2.5900	2.4900	2.5500	+13.333%	314	844	+142.745%
2026-01-23	2.4000	2.4000	2.2500	2.2500	-5.858%	138	581	+175.111%
2026-01-21	2.5000	2.6400	2.3900	2.3900	-4.016%	36	505	+158.996%
2026-01-20	2.3300	2.5200	2.3300	2.4900	+22.059%	385	473	+148.594%
2026-01-16	2.0500	2.1000	2.0200	2.0400	+0.990%	10	137	+203.431%
2026-01-15	1.9800	2.0200	1.9800	2.0200	+3.061%	4	137	+206.436%
2026-01-14	2.0000	2.0200	1.9500	1.9600	-7.109%	23	134	+215.816%
2026-01-13	2.1900	2.2000	2.1100	2.1100	-8.658%	6	133	+193.365%
2026-01-12	2.4100	2.4100	2.3100	2.3100	-9.412%	24	129	+167.965%
2026-01-09	2.5500	2.5500	2.5500	2.5500	-1.923%	5	125	+142.745%
2026-01-08	2.6300	2.6300	2.5800	2.6000	-1.515%	25	125	+138.077%
2026-01-07	2.5600	2.6500	2.5600	2.6400	+6.024%	25	121	+134.470%
2026-01-06	2.4100	2.5700	2.4100	2.4900	+3.320%	24	122	+148.594%
2026-01-05	2.4900	2.4900	2.4100	2.4100	-12.044%	2	103	+156.846%
2026-01-02	2.7400	2.7400	2.7400	2.7400	-9.868%	1	103	+125.912%
2025-12-31	3.0200	3.0600	3.0200	3.0400	+3.051%	26	91	+103.618%
2025-12-30	2.9500	2.9500	2.9500	2.9500	-5.449%	10	91	+109.831%
2025-12-29	3.1100	3.1300	3.1100	3.1200	-4.000%	28	81	+98.397%
2025-12-26	3.2500	3.2500	3.2500	3.2500	-0.915%	1	71	+90.462%
2025-12-24	3.2800	3.2800	3.2800	3.2800	+2.500%	1	69	+88.720%
2025-12-23	3.3100	3.3100	3.2000	3.2000	+3.896%	54	69	+93.438%
2025-12-22	3.0500	3.0800	3.0500	3.0800	-6.667%	16	15	+100.974%
2025-12-18	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	+87.576%

.dark-mode .qLPj3Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLPj3Q{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P40IBIT Aug 21 2026 40.00 Put (IBIT260821P00040000)option OPRA

IBIT20260821P40
IBIT Aug 21 2026 40.00 Put (IBIT260821P00040000)
option OPRA