Dark

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

EOD

Aug 20, 2026

0.0600-95.745%(-1.3500)19,020

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2700	0.3500	0.0500	0.0600	-95.745%	19,020	9,997	0.000%
2026-08-19	3.3100	3.3100	1.1700	1.4100	-58.651%	422	5,644	-95.745%
2026-08-18	3.7200	3.7200	3.3200	3.4100	-3.944%	91	5,795	-98.240%
2026-08-17	4.1000	4.1000	3.5000	3.5500	-21.111%	212	5,804	-98.310%
2026-08-14	4.5500	4.6000	4.2300	4.5000	+10.024%	3,433	5,814	-98.667%
2026-08-13	3.9900	4.2900	3.8700	4.0900	-2.153%	233	5,824	-98.533%
2026-08-12	3.8000	4.1800	3.7900	4.1800	+0.481%	32	9,118	-98.565%
2026-08-11	3.6800	4.1900	3.6800	4.1600	+8.052%	78	9,652	-98.558%
2026-08-10	3.4500	3.9000	3.4500	3.8500	+16.667%	27	9,636	-98.442%
2026-08-07	3.2600	3.3800	3.1500	3.3000	-7.042%	77	9,646	-98.182%
2026-08-06	3.6100	3.6100	3.2700	3.5500	+7.576%	54	9,654	-98.310%
2026-08-05	3.8500	3.8700	3.3000	3.3000	-11.765%	232	9,656	-98.182%
2026-08-04	3.9000	3.9000	3.7400	3.7400	-4.103%	8	10,667	-98.396%
2026-08-03	4.6000	4.6000	3.8900	3.9000	-11.565%	443	10,667	-98.462%
2026-07-31	4.0200	4.6200	4.0200	4.4100	+26.724%	1,432	10,973	-98.639%
2026-07-30	3.3500	3.5500	3.3500	3.4800	-15.122%	29	11,250	-98.276%
2026-07-29	3.8000	4.1000	3.6800	4.1000	+0.737%	18	11,255	-98.537%
2026-07-28	4.3000	4.5400	3.9500	4.0700	+16.954%	28	11,267	-98.526%
2026-07-27	3.5700	3.6800	3.1500	3.4800	-10.769%	156	11,289	-98.276%
2026-07-24	3.9000	4.1000	3.9000	3.9000	+6.557%	18	11,412	-98.462%
2026-07-23	3.5500	3.7000	3.5500	3.6600	+12.615%	37	11,412	-98.361%
2026-07-22	3.3000	3.3000	3.1000	3.2500	+7.616%	25	11,419	-98.154%
2026-07-21	3.0100	3.0200	2.8300	3.0200	-10.651%	3,651	11,452	-98.013%
2026-07-20	3.5500	3.8700	3.2500	3.3800	-16.543%	58	8,383	-98.225%
2026-07-17	4.6000	4.7700	3.9300	4.0500	+2.532%	59	8,367	-98.519%
2026-07-16	3.9200	4.0000	3.7000	3.9500	+9.116%	42	8,367	-98.481%
2026-07-15	3.4900	3.6200	3.4200	3.6200	-4.737%	45	8,335	-98.343%
2026-07-14	4.1000	4.1000	3.6500	3.8000	-25.490%	42	8,306	-98.421%
2026-07-13	4.8900	5.1500	4.7000	5.1000	+20.283%	41	8,292	-98.824%
2026-07-10	4.0500	4.2400	3.9500	4.2400	-5.778%	49	8,277	-98.585%
2026-07-09	4.8000	4.9000	4.4800	4.5000	-11.243%	29	8,305	-98.667%
2026-07-08	5.0700	5.0700	5.0700	5.0700	+15.227%	4	8,311	-98.817%
2026-07-07	4.7200	4.7200	4.2000	4.4000	+0.917%	105	8,318	-98.636%
2026-07-06	5.5200	5.5200	4.3600	4.3600	-20.438%	61	8,310	-98.624%
2026-07-02	5.5600	5.7100	5.2900	5.4800	-11.470%	45	8,313	-98.905%
2026-07-01	6.7900	6.7900	6.1400	6.1900	-12.199%	1,447	8,313	-99.031%
2026-06-30	6.9600	7.2000	6.7900	7.0500	+16.915%	52	7,103	-99.149%
2026-06-29	6.4000	6.6500	6.0200	6.0300	-5.781%	24	7,105	-99.005%
2026-06-26	6.9000	6.9000	6.1500	6.4000	-5.185%	63	7,104	-99.063%
2026-06-25	7.0000	7.0700	6.3700	6.7500	+4.489%	53	7,141	-99.111%
2026-06-24	5.4500	6.8200	5.4500	6.4600	+23.755%	36	7,120	-99.071%
2026-06-23	5.1500	5.3100	5.0700	5.2200	+19.451%	93	7,116	-98.851%
2026-06-22	4.1000	4.3700	3.9000	4.3700	-13.976%	75	7,136	-98.627%
2026-06-18	4.6400	5.3500	4.6200	5.0800	+15.455%	194	6,928	-98.819%
2026-06-17	4.1500	4.5500	3.7500	4.4000	+12.821%	122	6,928	-98.636%
2026-06-16	3.8300	3.9000	3.7500	3.9000	+6.849%	228	6,928	-98.462%
2026-06-15	3.6500	3.7900	3.4600	3.6500	-23.640%	199	6,794	-98.356%
2026-06-12	4.9500	5.1000	4.7800	4.7800	-3.434%	15	6,927	-98.745%
2026-06-11	5.4300	5.5000	4.9000	4.9500	-14.508%	374	6,991	-98.788%
2026-06-10	5.7900	5.8400	5.4000	5.7900	-2.030%	42	6,840	-98.964%
2026-06-09	5.6500	6.2600	5.5000	5.9100	+14.313%	2,802	6,856	-98.985%
2026-06-08	5.2000	5.3000	4.9000	5.1700	-23.065%	235	4,347	-98.839%
2026-06-05	5.8000	7.1500	5.8000	6.7200	+31.765%	622	4,322	-99.107%
2026-06-04	5.1700	5.4400	4.9300	5.1000	+15.646%	1,144	4,400	-98.824%
2026-06-03	3.9900	4.4400	3.9500	4.4100	+10.804%	55	3,743	-98.639%
2026-06-02	3.3000	4.1000	3.1700	3.9800	+55.469%	385	3,759	-98.492%
2026-06-01	2.5000	2.8400	2.4500	2.5600	+20.188%	1,066	3,822	-97.656%
2026-05-29	2.2800	2.4000	2.0700	2.1300	-4.054%	352	3,845	-97.183%
2026-05-28	2.3500	2.3900	2.1600	2.2200	+11.558%	580	3,797	-97.297%
2026-05-27	2.0000	2.0900	1.9400	1.9900	+5.291%	366	3,776	-96.985%
2026-05-26	1.7900	1.9000	1.5900	1.8900	-2.073%	1,220	3,772	-96.825%
2026-05-22	1.7000	1.9600	1.7000	1.9300	+10.920%	68	3,814	-96.891%
2026-05-21	1.9000	1.9000	1.7400	1.7400	-7.447%	17	3,791	-96.552%
2026-05-20	1.9400	1.9400	1.8400	1.8800	-5.528%	104	3,791	-96.809%
2026-05-19	2.1100	2.1200	1.9900	1.9900	-3.398%	733	3,892	-96.985%
2026-05-18	2.0200	2.1800	1.9900	2.0600	+15.084%	644	3,892	-97.087%
2026-05-15	1.7700	1.9000	1.7200	1.7900	+14.013%	374	3,892	-96.648%
2026-05-14	1.7400	1.7400	1.5600	1.5700	-12.778%	106	3,311	-96.178%
2026-05-13	1.7000	1.9200	1.7000	1.8000	+9.091%	114	3,288	-96.667%
2026-05-12	1.6900	1.7400	1.6500	1.6500	+7.143%	144	3,288	-96.364%
2026-05-11	1.6900	1.7300	1.5300	1.5400	-16.304%	54	3,288	-96.104%
2026-05-08	1.9000	1.9000	1.7900	1.8400	-1.604%	217	3,270	-96.739%
2026-05-07	1.8400	1.9200	1.8400	1.8700	+6.857%	47	3,214	-96.791%
2026-05-06	1.7500	1.7800	1.7500	1.7500	-3.315%	35	3,256	-96.571%
2026-05-05	2.0900	2.0900	1.7800	1.8100	-7.653%	39	3,255	-96.685%
2026-05-04	1.9800	2.1400	1.9300	1.9600	-8.837%	875	3,257	-96.939%
2026-05-01	2.1900	2.3200	2.1400	2.1500	-14.000%	143	2,587	-97.209%
2026-04-30	2.5200	2.5600	2.5000	2.5000	-8.088%	75	2,587	-97.600%
2026-04-29	2.5600	2.8000	2.5600	2.7200	+4.615%	324	2,601	-97.794%
2026-04-28	2.7200	2.7200	2.6000	2.6000	-0.763%	172	2,580	-97.692%
2026-04-27	2.4700	2.6500	2.4300	2.6200	+3.968%	351	2,519	-97.710%
2026-04-24	2.5100	2.5400	2.5100	2.5200	-2.703%	87	2,287	-97.619%
2026-04-23	2.6000	2.6000	2.4900	2.5900	+8.824%	40	2,357	-97.683%
2026-04-22	2.4500	2.4800	2.3300	2.3800	-21.711%	147	2,365	-97.479%
2026-04-21	2.8300	3.0500	2.7600	3.0400	+7.420%	30	2,373	-98.026%
2026-04-20	3.0600	3.0600	2.8300	2.8300	+5.597%	59	2,379	-97.880%
2026-04-17	2.8800	2.8800	2.6200	2.6800	-13.548%	101	2,347	-97.761%
2026-04-16	3.4200	3.4200	3.1000	3.1000	-3.125%	129	2,295	-98.065%
2026-04-15	3.3700	3.4200	3.1600	3.2000	-4.478%	100	2,346	-98.125%
2026-04-14	3.2300	3.4000	3.0900	3.3500	-5.634%	130	2,335	-98.209%
2026-04-13	3.8000	3.8000	3.5500	3.5500	-1.934%	56	2,254	-98.310%
2026-04-10	3.7000	3.7400	3.6200	3.6200	-5.483%	41	2,276	-98.343%
2026-04-09	4.2000	4.2500	3.7900	3.8300	-6.585%	96	2,274	-98.433%
2026-04-08	4.1000	4.2800	4.0200	4.1000	-17.172%	143	2,228	-98.537%
2026-04-07	5.1400	5.2600	4.9500	4.9500	+5.996%	54	2,170	-98.788%
2026-04-06	5.2000	5.2000	4.6700	4.6700	-15.552%	16	2,168	-98.715%
2026-04-02	5.7000	5.7000	5.5000	5.5300	+6.346%	15	2,159	-98.915%
2026-04-01	5.2000	5.2000	5.2000	5.2000	-5.282%	2	2,159	-98.846%
2026-03-31	5.6500	5.7500	5.4900	5.4900	-8.500%	8	2,160	-98.907%
2026-03-30	5.6000	6.0000	5.6000	6.0000	-3.537%	17	2,158	-99.000%
2026-03-27	6.3000	6.3000	6.1800	6.2200	+11.071%	16	2,156	-99.035%
2026-03-26	5.2000	5.6000	5.2000	5.6000	+15.464%	3	2,157	-98.929%
2026-03-25	4.7500	4.9000	4.7200	4.8500	-7.619%	56	2,162	-98.763%
2026-03-24	5.1000	5.2500	5.1000	5.2500	+7.143%	6	2,174	-98.857%
2026-03-23	5.1400	5.1500	4.7600	4.9000	-6.667%	286	2,176	-98.776%
2026-03-20	5.2600	5.3500	5.2500	5.2500	+0.962%	6	2,057	-98.857%
2026-03-19	5.2500	5.4400	5.1900	5.2000	+3.792%	4	2,058	-98.846%
2026-03-18	4.7500	5.0300	4.7500	5.0100	+21.898%	148	2,056	-98.802%
2026-03-17	4.4500	4.4500	4.1000	4.1100	-4.419%	10	2,053	-98.540%
2026-03-16	4.4000	4.6000	4.3000	4.3000	-15.686%	76	2,058	-98.605%
2026-03-13	4.7000	5.1500	4.5500	5.1000	-5.730%	68	2,059	-98.824%
2026-03-12	5.4000	5.4100	5.3300	5.4100	+3.048%	20	2,044	-98.891%
2026-03-11	5.2000	5.2500	5.1200	5.2500	-3.315%	5	2,037	-98.857%
2026-03-10	5.4300	5.4300	5.4300	5.4300	-5.565%	1	2,038	-98.895%
2026-03-09	5.9500	5.9500	5.7500	5.7500	-4.167%	203	2,037	-98.957%
2026-03-06	5.9000	6.0600	5.8000	6.0000	+15.385%	124	2,032	-99.000%
2026-03-05	4.9500	5.3000	4.9500	5.2000	+11.828%	332	2,083	-98.846%
2026-03-04	5.0000	5.0000	4.5800	4.6500	-19.130%	59	1,888	-98.710%
2026-03-03	6.2000	6.2000	5.7500	5.7500	+3.604%	7	1,869	-98.957%
2026-03-02	5.5300	5.5500	5.4800	5.5500	-13.820%	168	1,871	-98.919%
2026-02-27	6.4200	6.5000	6.4200	6.4400	+4.715%	29	1,911	-99.068%
2026-02-26	5.8600	6.1500	5.8600	6.1500	+10.811%	381	1,928	-99.024%
2026-02-25	6.1500	6.2800	5.5500	5.5500	-18.978%	47	1,693	-98.919%
2026-02-24	7.4700	7.4700	6.8400	6.8500	-3.521%	15	1,693	-99.124%
2026-02-23	6.3700	7.1000	6.3700	7.1000	+17.355%	106	1,692	-99.155%
2026-02-20	6.1500	6.1700	6.0000	6.0500	-3.968%	12	1,625	-99.008%
2026-02-19	6.6000	6.6100	6.2000	6.3000	-1.563%	70	1,617	-99.048%
2026-02-18	6.1500	6.4000	6.1500	6.4000	+5.263%	23	1,589	-99.063%
2026-02-17	6.0800	6.4500	6.0800	6.0800	+3.051%	85	1,572	-99.013%
2026-02-13	6.3100	6.3100	5.7500	5.9000	-14.986%	76	1,593	-98.983%
2026-02-12	6.2000	7.0000	6.2000	6.9400	+7.597%	95	1,593	-99.135%
2026-02-11	6.4000	6.8000	6.3000	6.4500	+7.500%	25	1,646	-99.070%
2026-02-10	5.9200	6.2500	5.8900	6.0000	+6.195%	81	1,652	-99.000%
2026-02-09	6.2000	6.2000	5.6500	5.6500	-2.418%	95	1,654	-98.938%
2026-02-06	6.7000	6.7000	5.5000	5.7900	-29.390%	132	1,619	-98.964%
2026-02-05	5.8000	8.5000	5.7900	8.2000	+59.223%	657	1,571	-99.268%
2026-02-04	4.7900	5.4600	4.7000	5.1500	+16.780%	212	1,110	-98.835%
2026-02-03	4.1600	5.1700	4.1600	4.4100	+9.975%	411	1,057	-98.639%
2026-02-02	3.9500	4.1000	3.7800	4.0100	+27.302%	174	990	-98.504%
2026-01-30	3.2700	3.3000	3.0700	3.1500	-0.631%	208	964	-98.095%
2026-01-29	3.0100	3.2000	2.9800	3.1700	+29.388%	289	994	-98.107%
2026-01-28	2.4100	2.4600	2.3500	2.4500	+1.660%	11	863	-97.551%
2026-01-27	2.5400	2.5700	2.4100	2.4100	-5.490%	215	853	-97.510%
2026-01-26	2.5900	2.5900	2.4900	2.5500	+13.333%	314	844	-97.647%
2026-01-23	2.4000	2.4000	2.2500	2.2500	-5.858%	138	581	-97.333%
2026-01-21	2.5000	2.6400	2.3900	2.3900	-4.016%	36	505	-97.490%
2026-01-20	2.3300	2.5200	2.3300	2.4900	+22.059%	385	473	-97.590%
2026-01-16	2.0500	2.1000	2.0200	2.0400	+0.990%	10	137	-97.059%
2026-01-15	1.9800	2.0200	1.9800	2.0200	+3.061%	4	137	-97.030%
2026-01-14	2.0000	2.0200	1.9500	1.9600	-7.109%	23	134	-96.939%
2026-01-13	2.1900	2.2000	2.1100	2.1100	-8.658%	6	133	-97.156%
2026-01-12	2.4100	2.4100	2.3100	2.3100	-9.412%	24	129	-97.403%
2026-01-09	2.5500	2.5500	2.5500	2.5500	-1.923%	5	125	-97.647%
2026-01-08	2.6300	2.6300	2.5800	2.6000	-1.515%	25	125	-97.692%
2026-01-07	2.5600	2.6500	2.5600	2.6400	+6.024%	25	121	-97.727%
2026-01-06	2.4100	2.5700	2.4100	2.4900	+3.320%	24	122	-97.590%
2026-01-05	2.4900	2.4900	2.4100	2.4100	-12.044%	2	103	-97.510%
2026-01-02	2.7400	2.7400	2.7400	2.7400	-9.868%	1	103	-97.810%
2025-12-31	3.0200	3.0600	3.0200	3.0400	+3.051%	26	91	-98.026%
2025-12-30	2.9500	2.9500	2.9500	2.9500	-5.449%	10	91	-97.966%
2025-12-29	3.1100	3.1300	3.1100	3.1200	-4.000%	28	81	-98.077%
2025-12-26	3.2500	3.2500	3.2500	3.2500	-0.915%	1	71	-98.154%
2025-12-24	3.2800	3.2800	3.2800	3.2800	+2.500%	1	69	-98.171%
2025-12-23	3.3100	3.3100	3.2000	3.2000	+3.896%	54	69	-98.125%
2025-12-22	3.0500	3.0800	3.0500	3.0800	-6.667%	16	15	-98.052%
2025-12-18	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	-98.182%

.dark-mode .B5nGvq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B5nGvq{ 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