Dark

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

EOD

Aug 20, 2026

0.3200-87.200%(-2.1800)19,510

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9000	0.9600	0.2900	0.3200	-87.200%	19,510	4,253	0.000%
2026-08-19	3.6300	3.6300	2.0300	2.5000	-42.922%	10	44	-87.200%
2026-08-18	4.3200	4.3900	4.3000	4.3800	-3.736%	49	45	-92.694%
2026-08-17	4.9700	4.9700	4.4600	4.5500	-17.122%	104	50	-92.967%
2026-08-14	5.5200	5.6200	5.4900	5.4900	+6.809%	15	54	-94.171%
2026-08-13	5.0800	5.3000	5.0800	5.1400	-0.580%	164	47	-93.774%
2026-08-12	5.0400	5.1700	5.0400	5.1700	+5.081%	10	570	-93.810%
2026-08-11	4.9200	4.9200	4.9200	4.9200	-0.606%	3	714	-93.496%
2026-08-10	4.6200	4.9500	4.5900	4.9500	+17.857%	13	731	-93.535%
2026-08-07	4.1600	4.2000	4.0500	4.2000	-6.459%	22	728	-92.381%
2026-08-06	4.4900	4.4900	4.4900	4.4900	-0.222%	10	731	-92.873%
2026-08-05	4.5000	4.5000	4.5000	4.5000	-3.226%	7	820	-92.889%
2026-08-04	4.7500	4.7800	4.6500	4.6500	-4.517%	25	842	-93.118%
2026-08-03	5.0700	5.0700	4.8700	4.8700	-12.252%	31	864	-93.429%
2026-07-31	5.0100	5.6000	5.0100	5.5500	+27.002%	17	880	-94.234%
2026-07-30	4.3500	4.3700	4.3000	4.3700	-3.956%	92	888	-92.677%
2026-07-29	4.5500	4.5500	4.5500	4.5500	-7.143%	1	824	-92.967%
2026-07-28	4.9500	5.0200	4.8900	4.9000	+12.128%	17	835	-93.469%
2026-07-27	4.5500	4.5500	4.3700	4.3700	-8.577%	4	836	-92.677%
2026-07-24	4.9300	4.9300	4.7800	4.7800	+21.939%	2	839	-93.305%
2026-07-22	3.9500	3.9500	3.9000	3.9200	+2.887%	23	840	-91.837%
2026-07-21	3.6600	3.8200	3.6600	3.8100	-9.929%	17	863	-91.601%
2026-07-20	4.7300	4.7300	4.2300	4.2300	-12.784%	38	878	-92.435%
2026-07-17	5.2700	5.2700	4.8200	4.8500	+2.754%	236	885	-93.402%
2026-07-16	4.7400	4.8100	4.6500	4.7200	+9.259%	20	994	-93.220%
2026-07-15	4.3500	4.3500	4.3200	4.3200	-7.692%	2	997	-92.593%
2026-07-14	4.9600	4.9600	4.5100	4.6800	-16.578%	36	1,057	-93.162%
2026-07-13	5.6200	5.6200	5.6100	5.6100	+12.200%	2	1,079	-94.296%
2026-07-10	5.0000	5.0000	5.0000	5.0000	-9.091%	200	1,080	-93.600%
2026-07-09	5.5000	5.5000	5.5000	5.5000	-8.638%	1	1,168	-94.182%
2026-07-08	6.2000	6.2300	6.0200	6.0200	+17.121%	5	1,169	-94.684%
2026-07-07	5.2300	5.2300	5.1400	5.1400	-0.772%	18	1,170	-93.774%
2026-07-06	5.2000	5.3000	5.1600	5.1800	-18.297%	10	1,157	-93.822%
2026-07-02	6.2000	6.3400	6.2000	6.3400	-10.452%	7	1,153	-94.953%
2026-07-01	7.4200	7.4200	7.0700	7.0800	-7.692%	8	1,153	-95.480%
2026-06-30	7.7500	7.7500	7.6700	7.6700	+5.357%	31	1,175	-95.828%
2026-06-29	7.5300	7.7200	7.2800	7.2800	-0.137%	61	1,191	-95.604%
2026-06-26	7.7200	7.7500	7.1500	7.2900	-5.202%	19	1,197	-95.610%
2026-06-25	6.8000	7.7000	6.8000	7.6900	+3.221%	21	1,196	-95.839%
2026-06-24	6.6500	7.6000	6.6500	7.4500	+25.632%	87	1,186	-95.705%
2026-06-23	5.9300	5.9300	5.9300	5.9300	+18.127%	1	1,189	-94.604%
2026-06-22	4.8800	5.0200	4.8700	5.0200	-15.630%	5	1,188	-93.625%
2026-06-18	5.3600	5.9500	5.3600	5.9500	+26.596%	11	1,176	-94.622%
2026-06-17	4.7000	4.7000	4.7000	4.7000	+5.618%	2	1,176	-93.191%
2026-06-16	4.5500	4.5900	4.4500	4.4500	+7.229%	24	1,176	-92.809%
2026-06-15	4.1500	4.2000	4.1000	4.1500	-27.448%	11	1,154	-92.289%
2026-06-12	5.7800	5.7800	5.7000	5.7200	-0.867%	8	1,149	-94.406%
2026-06-11	6.2300	6.3200	5.7700	5.7700	-11.094%	15	1,149	-94.454%
2026-06-10	6.5600	6.5700	6.2500	6.4900	-3.709%	72	1,148	-95.069%
2026-06-09	6.4500	6.8500	6.4500	6.7400	+12.709%	16	1,098	-95.252%
2026-06-08	5.9800	5.9800	5.9800	5.9800	-24.112%	2	1,088	-94.649%
2026-06-05	6.6000	7.8800	6.6000	7.8800	+34.932%	64	1,086	-95.939%
2026-06-04	5.9500	6.1000	5.6300	5.8400	+17.980%	113	1,121	-94.521%
2026-06-03	4.7000	5.1000	4.6000	4.9500	+4.430%	386	1,154	-93.535%
2026-06-02	3.9500	4.7500	3.8600	4.7400	+52.903%	433	1,122	-93.249%
2026-06-01	2.9800	3.3000	2.9500	3.1000	+23.016%	426	1,103	-89.677%
2026-05-29	2.7000	2.7400	2.4200	2.5200	-2.703%	599	973	-87.302%
2026-05-28	2.8200	2.8500	2.5700	2.5900	+8.824%	650	993	-87.645%
2026-05-27	2.4000	2.4300	2.3000	2.3800	+10.698%	293	927	-86.555%
2026-05-26	1.9700	2.2400	1.8700	2.1500	-6.114%	678	900	-85.116%
2026-05-22	2.1100	2.2900	2.1100	2.2900	+7.009%	8	731	-86.026%
2026-05-21	2.2600	2.2600	2.1400	2.1400	-7.759%	3	729	-85.047%
2026-05-19	2.4400	2.4700	2.3200	2.3200	-4.132%	68	729	-86.207%
2026-05-18	2.3200	2.5100	2.3200	2.4200	+18.049%	29	724	-86.777%
2026-05-15	2.0300	2.2100	2.0100	2.0500	+12.022%	141	724	-84.390%
2026-05-14	1.8300	1.8300	1.8300	1.8300	-16.055%	2	787	-82.514%
2026-05-13	2.1800	2.1800	2.1800	2.1800	+12.953%	2	789	-85.321%
2026-05-12	2.0200	2.0200	1.9100	1.9300	-1.026%	8	789	-83.420%
2026-05-11	2.0300	2.0300	1.9500	1.9500	-7.143%	3	789	-83.590%
2026-05-08	2.1200	2.1200	2.1000	2.1000	-3.226%	3	790	-84.762%
2026-05-07	2.1700	2.1700	2.1700	2.1700	+7.426%	5	789	-85.253%
2026-05-06	2.0000	2.0400	1.9800	2.0200	-1.942%	45	784	-84.158%
2026-05-05	2.1200	2.1500	2.0600	2.0600	-8.444%	315	781	-84.466%
2026-05-04	2.4400	2.4400	2.2200	2.2500	-15.094%	236	739	-85.778%
2026-05-01	2.6500	2.6500	2.6500	2.6500	-7.666%	88	570	-87.925%
2026-04-30	2.8700	2.8700	2.8700	2.8700	-9.177%	1	570	-88.850%
2026-04-29	2.8900	3.1600	2.8900	3.1600	0.000%	64	569	-89.873%
2026-04-28	3.0300	3.1600	3.0200	3.1600	+7.483%	228	572	-89.873%
2026-04-27	2.8100	2.9900	2.8100	2.9400	+3.158%	108	578	-89.116%
2026-04-24	2.8500	2.8500	2.8500	2.8500	-1.384%	77	465	-88.772%
2026-04-23	2.8900	2.8900	2.8900	2.8900	+4.710%	100	542	-88.927%
2026-04-22	2.7500	2.7600	2.6600	2.7600	-16.867%	36	442	-88.406%
2026-04-21	3.3200	3.3200	3.3200	3.3200	+2.469%	2	410	-90.361%
2026-04-20	3.4000	3.4000	3.2400	3.2400	+6.230%	3	410	-90.123%
2026-04-17	3.2700	3.2700	3.0100	3.0500	-16.438%	39	409	-89.508%
2026-04-16	3.6700	3.6700	3.6500	3.6500	-2.667%	2	407	-91.233%
2026-04-15	3.7000	3.7900	3.7000	3.7500	+4.167%	15	408	-91.467%
2026-04-14	3.7000	3.7000	3.5300	3.6000	-13.876%	15	402	-91.111%
2026-04-13	4.2100	4.3000	4.1700	4.1800	+2.956%	40	400	-92.344%
2026-04-10	4.4000	4.4000	4.0600	4.0600	-15.417%	46	405	-92.118%
2026-04-09	4.8000	4.8000	4.8000	4.8000	+5.495%	5	379	-93.333%
2026-04-08	4.5500	4.6900	4.5100	4.5500	-23.272%	26	379	-92.967%
2026-04-01	5.7500	6.0000	5.7500	5.9300	-12.537%	3	380	-94.604%
2026-03-27	6.7800	6.7800	6.7800	6.7800	+23.273%	10	381	-95.280%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-6.780%	1	391	-94.182%
2026-03-20	5.9000	5.9000	5.9000	5.9000	-1.993%	13	391	-94.576%
2026-03-19	6.0600	6.0700	6.0000	6.0200	+22.857%	25	394	-94.684%
2026-03-17	4.9000	4.9000	4.9000	4.9000	0.000%	2	400	-93.469%
2026-03-16	5.1000	5.1000	4.9000	4.9000	-13.274%	2	400	-93.469%
2026-03-13	5.2500	5.6500	5.2200	5.6500	-2.921%	19	401	-94.336%
2026-03-12	5.9900	6.0400	5.8200	5.8200	+8.785%	11	393	-94.502%
2026-03-05	5.4000	5.4000	5.3500	5.3500	+3.883%	4	389	-94.019%
2026-03-04	5.1500	5.1500	5.1500	5.1500	-21.374%	12	387	-93.786%
2026-03-03	6.5500	6.5500	6.5500	6.5500	+2.025%	2	384	-95.115%
2026-02-26	6.4200	6.4200	6.4200	6.4200	-13.826%	2	385	-95.016%
2026-02-23	7.4500	7.4500	7.4500	7.4500	+9.238%	10	383	-95.705%
2026-02-17	6.8000	6.8200	6.8000	6.8200	-7.588%	2	383	-95.308%
2026-02-12	6.9000	7.3800	6.9000	7.3800	-0.270%	2	381	-95.664%
2026-02-11	7.4000	7.4000	7.4000	7.4000	+11.952%	4	380	-95.676%
2026-02-10	6.6000	6.6100	6.6000	6.6100	+7.830%	230	380	-95.159%
2026-02-09	6.0200	6.1300	6.0200	6.1300	-1.129%	7	486	-94.780%
2026-02-06	7.2000	7.2000	6.1900	6.2000	-22.597%	210	480	-94.839%
2026-02-05	6.4300	8.0100	6.4300	8.0100	+39.304%	134	443	-96.005%
2026-02-04	5.1100	5.8400	5.1100	5.7500	+18.557%	384	354	-94.435%
2026-02-03	4.3500	5.6600	4.3500	4.8500	+9.729%	341	423	-93.402%
2026-02-02	4.4500	4.4500	4.2200	4.4200	+23.810%	254	253	-92.760%
2026-01-30	3.5700	3.5700	3.5700	3.5700	+32.714%	2	30	-91.036%
2026-01-22	2.6900	2.6900	2.6900	2.6900	-7.560%	1	30	-88.104%
2026-01-21	2.9100	2.9100	2.9100	2.9100	+11.069%	1	30	-89.003%
2026-01-20	2.6200	2.6200	2.6200	2.6200	+14.410%	1	30	-87.786%
2026-01-16	2.2900	2.2900	2.2900	2.2900	+6.019%	1	30	-86.026%
2026-01-15	2.1600	2.1600	2.1600	2.1600	-0.917%	2	30	-85.185%
2026-01-14	2.1800	2.1800	2.1800	2.1800	-26.102%	1	28	-85.321%
2026-01-08	2.9500	2.9500	2.9500	2.9500	+2.787%	1	27	-89.153%
2026-01-07	2.8500	2.8900	2.8400	2.8700	+1.056%	6	27	-88.850%
2026-01-06	2.6600	2.8400	2.6600	2.8400	-13.150%	2	26	-88.732%
2025-12-30	3.3100	3.3100	3.2000	3.2700	-4.386%	26	25	-90.214%
2025-12-29	3.4400	3.4400	3.3800	3.4200	-5.000%	35	27	-90.643%
2025-12-24	3.6000	3.6500	3.6000	3.6000	+2.857%	26	4	-91.111%
2025-12-23	3.5200	3.5200	3.5000	3.5000	0.000%	4	4	-90.857%

.dark-mode .DbGf2x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DbGf2x{ 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