Dark

IBIT20260821P41
IBIT Aug 21 2026 41.00 Put (IBIT260821P00041000)
option OPRA

EOD

Jul 1, 2026

7.08-7.692%(-0.59)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.4200	7.4200	7.0700	7.0800	-7.692%	8	1,153	0.000%
2026-06-30	7.7500	7.7500	7.6700	7.6700	+5.357%	31	1,175	-7.692%
2026-06-29	7.5300	7.7200	7.2800	7.2800	-0.137%	61	1,191	-2.747%
2026-06-26	7.7200	7.7500	7.1500	7.2900	-5.202%	19	1,197	-2.881%
2026-06-25	6.8000	7.7000	6.8000	7.6900	+3.221%	21	1,196	-7.932%
2026-06-24	6.6500	7.6000	6.6500	7.4500	+25.632%	87	1,186	-4.966%
2026-06-23	5.9300	5.9300	5.9300	5.9300	+18.127%	1	1,189	+19.393%
2026-06-22	4.8800	5.0200	4.8700	5.0200	-15.630%	5	1,188	+41.036%
2026-06-18	5.3600	5.9500	5.3600	5.9500	+26.596%	11	1,176	+18.992%
2026-06-17	4.7000	4.7000	4.7000	4.7000	+5.618%	2	1,176	+50.638%
2026-06-16	4.5500	4.5900	4.4500	4.4500	+7.229%	24	1,176	+59.101%
2026-06-15	4.1500	4.2000	4.1000	4.1500	-27.448%	11	1,154	+70.602%
2026-06-12	5.7800	5.7800	5.7000	5.7200	-0.867%	8	1,149	+23.776%
2026-06-11	6.2300	6.3200	5.7700	5.7700	-11.094%	15	1,149	+22.704%
2026-06-10	6.5600	6.5700	6.2500	6.4900	-3.709%	72	1,148	+9.091%
2026-06-09	6.4500	6.8500	6.4500	6.7400	+12.709%	16	1,098	+5.045%
2026-06-08	5.9800	5.9800	5.9800	5.9800	-24.112%	2	1,088	+18.395%
2026-06-05	6.6000	7.8800	6.6000	7.8800	+34.932%	64	1,086	-10.152%
2026-06-04	5.9500	6.1000	5.6300	5.8400	+17.980%	113	1,121	+21.233%
2026-06-03	4.7000	5.1000	4.6000	4.9500	+4.430%	386	1,154	+43.030%
2026-06-02	3.9500	4.7500	3.8600	4.7400	+52.903%	433	1,122	+49.367%
2026-06-01	2.9800	3.3000	2.9500	3.1000	+23.016%	426	1,103	+128.387%
2026-05-29	2.7000	2.7400	2.4200	2.5200	-2.703%	599	973	+180.952%
2026-05-28	2.8200	2.8500	2.5700	2.5900	+8.824%	650	993	+173.359%
2026-05-27	2.4000	2.4300	2.3000	2.3800	+10.698%	293	927	+197.479%
2026-05-26	1.9700	2.2400	1.8700	2.1500	-6.114%	678	900	+229.302%
2026-05-22	2.1100	2.2900	2.1100	2.2900	+7.009%	8	731	+209.170%
2026-05-21	2.2600	2.2600	2.1400	2.1400	-7.759%	3	729	+230.841%
2026-05-19	2.4400	2.4700	2.3200	2.3200	-4.132%	68	729	+205.172%
2026-05-18	2.3200	2.5100	2.3200	2.4200	+18.049%	29	724	+192.562%
2026-05-15	2.0300	2.2100	2.0100	2.0500	+12.022%	141	724	+245.366%
2026-05-14	1.8300	1.8300	1.8300	1.8300	-16.055%	2	787	+286.885%
2026-05-13	2.1800	2.1800	2.1800	2.1800	+12.953%	2	789	+224.771%
2026-05-12	2.0200	2.0200	1.9100	1.9300	-1.026%	8	789	+266.839%
2026-05-11	2.0300	2.0300	1.9500	1.9500	-7.143%	3	789	+263.077%
2026-05-08	2.1200	2.1200	2.1000	2.1000	-3.226%	3	790	+237.143%
2026-05-07	2.1700	2.1700	2.1700	2.1700	+7.426%	5	789	+226.267%
2026-05-06	2.0000	2.0400	1.9800	2.0200	-1.942%	45	784	+250.495%
2026-05-05	2.1200	2.1500	2.0600	2.0600	-8.444%	315	781	+243.689%
2026-05-04	2.4400	2.4400	2.2200	2.2500	-15.094%	236	739	+214.667%
2026-05-01	2.6500	2.6500	2.6500	2.6500	-7.666%	88	570	+167.170%
2026-04-30	2.8700	2.8700	2.8700	2.8700	-9.177%	1	570	+146.690%
2026-04-29	2.8900	3.1600	2.8900	3.1600	0.000%	64	569	+124.051%
2026-04-28	3.0300	3.1600	3.0200	3.1600	+7.483%	228	572	+124.051%
2026-04-27	2.8100	2.9900	2.8100	2.9400	+3.158%	108	578	+140.816%
2026-04-24	2.8500	2.8500	2.8500	2.8500	-1.384%	77	465	+148.421%
2026-04-23	2.8900	2.8900	2.8900	2.8900	+4.710%	100	542	+144.983%
2026-04-22	2.7500	2.7600	2.6600	2.7600	-16.867%	36	442	+156.522%
2026-04-21	3.3200	3.3200	3.3200	3.3200	+2.469%	2	410	+113.253%
2026-04-20	3.4000	3.4000	3.2400	3.2400	+6.230%	3	410	+118.519%
2026-04-17	3.2700	3.2700	3.0100	3.0500	-16.438%	39	409	+132.131%
2026-04-16	3.6700	3.6700	3.6500	3.6500	-2.667%	2	407	+93.973%
2026-04-15	3.7000	3.7900	3.7000	3.7500	+4.167%	15	408	+88.800%
2026-04-14	3.7000	3.7000	3.5300	3.6000	-13.876%	15	402	+96.667%
2026-04-13	4.2100	4.3000	4.1700	4.1800	+2.956%	40	400	+69.378%
2026-04-10	4.4000	4.4000	4.0600	4.0600	-15.417%	46	405	+74.384%
2026-04-09	4.8000	4.8000	4.8000	4.8000	+5.495%	5	379	+47.500%
2026-04-08	4.5500	4.6900	4.5100	4.5500	-23.272%	26	379	+55.604%
2026-04-01	5.7500	6.0000	5.7500	5.9300	-12.537%	3	380	+19.393%
2026-03-27	6.7800	6.7800	6.7800	6.7800	+23.273%	10	381	+4.425%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-6.780%	1	391	+28.727%
2026-03-20	5.9000	5.9000	5.9000	5.9000	-1.993%	13	391	+20.000%
2026-03-19	6.0600	6.0700	6.0000	6.0200	+22.857%	25	394	+17.608%
2026-03-17	4.9000	4.9000	4.9000	4.9000	0.000%	2	400	+44.490%
2026-03-16	5.1000	5.1000	4.9000	4.9000	-13.274%	2	400	+44.490%
2026-03-13	5.2500	5.6500	5.2200	5.6500	-2.921%	19	401	+25.310%
2026-03-12	5.9900	6.0400	5.8200	5.8200	+8.785%	11	393	+21.649%
2026-03-05	5.4000	5.4000	5.3500	5.3500	+3.883%	4	389	+32.336%
2026-03-04	5.1500	5.1500	5.1500	5.1500	-21.374%	12	387	+37.476%
2026-03-03	6.5500	6.5500	6.5500	6.5500	+2.025%	2	384	+8.092%
2026-02-26	6.4200	6.4200	6.4200	6.4200	-13.826%	2	385	+10.280%
2026-02-23	7.4500	7.4500	7.4500	7.4500	+9.238%	10	383	-4.966%
2026-02-17	6.8000	6.8200	6.8000	6.8200	-7.588%	2	383	+3.812%
2026-02-12	6.9000	7.3800	6.9000	7.3800	-0.270%	2	381	-4.065%
2026-02-11	7.4000	7.4000	7.4000	7.4000	+11.952%	4	380	-4.324%
2026-02-10	6.6000	6.6100	6.6000	6.6100	+7.830%	230	380	+7.110%
2026-02-09	6.0200	6.1300	6.0200	6.1300	-1.129%	7	486	+15.498%
2026-02-06	7.2000	7.2000	6.1900	6.2000	-22.597%	210	480	+14.194%
2026-02-05	6.4300	8.0100	6.4300	8.0100	+39.304%	134	443	-11.610%
2026-02-04	5.1100	5.8400	5.1100	5.7500	+18.557%	384	354	+23.130%
2026-02-03	4.3500	5.6600	4.3500	4.8500	+9.729%	341	423	+45.979%
2026-02-02	4.4500	4.4500	4.2200	4.4200	+23.810%	254	253	+60.181%
2026-01-30	3.5700	3.5700	3.5700	3.5700	+32.714%	2	30	+98.319%
2026-01-22	2.6900	2.6900	2.6900	2.6900	-7.560%	1	30	+163.197%
2026-01-21	2.9100	2.9100	2.9100	2.9100	+11.069%	1	30	+143.299%
2026-01-20	2.6200	2.6200	2.6200	2.6200	+14.410%	1	30	+170.229%
2026-01-16	2.2900	2.2900	2.2900	2.2900	+6.019%	1	30	+209.170%
2026-01-15	2.1600	2.1600	2.1600	2.1600	-0.917%	2	30	+227.778%
2026-01-14	2.1800	2.1800	2.1800	2.1800	-26.102%	1	28	+224.771%
2026-01-08	2.9500	2.9500	2.9500	2.9500	+2.787%	1	27	+140.000%
2026-01-07	2.8500	2.8900	2.8400	2.8700	+1.056%	6	27	+146.690%
2026-01-06	2.6600	2.8400	2.6600	2.8400	-13.150%	2	26	+149.296%
2025-12-30	3.3100	3.3100	3.2000	3.2700	-4.386%	26	25	+116.514%
2025-12-29	3.4400	3.4400	3.3800	3.4200	-5.000%	35	27	+107.018%
2025-12-24	3.6000	3.6500	3.6000	3.6000	+2.857%	26	4	+96.667%
2025-12-23	3.5200	3.5200	3.5000	3.5000	0.000%	4	4	+102.286%

.dark-mode .qsz1nX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qsz1nX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P41IBIT Aug 21 2026 41.00 Put (IBIT260821P00041000)option OPRA

IBIT20260821P41
IBIT Aug 21 2026 41.00 Put (IBIT260821P00041000)
option OPRA