Dark

IBIT20260821P42
IBIT Aug 21 2026 42.00 Put (IBIT260821P00042000)
option OPRA

EOD

Jul 1, 2026

8.18-9.111%(-0.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.4700	8.4700	8.1800	8.1800	-9.111%	3	1,547	0.000%
2026-06-30	9.0000	9.0000	9.0000	9.0000	+6.257%	5	1,547	-9.111%
2026-06-29	8.4700	8.4700	8.4700	8.4700	+2.916%	1	1,550	-3.424%
2026-06-26	8.7000	8.7000	8.2200	8.2300	-4.302%	9	1,550	-0.608%
2026-06-25	7.6000	9.0000	7.6000	8.6000	+3.241%	11	1,546	-4.884%
2026-06-24	7.6500	8.5800	7.6500	8.3300	+20.376%	102	1,549	-1.801%
2026-06-23	6.9700	6.9700	6.8300	6.9200	+20.348%	11	1,606	+18.208%
2026-06-22	5.6800	5.7500	5.6600	5.7500	-16.667%	3	1,599	+42.261%
2026-06-18	6.2200	6.9500	6.1200	6.9000	+25.000%	13	1,582	+18.551%
2026-06-17	5.2600	5.5300	5.2500	5.5200	+4.151%	29	1,582	+48.188%
2026-06-16	5.4200	5.4200	5.3000	5.3000	+6.426%	5	1,582	+54.340%
2026-06-15	5.0000	5.1400	4.9800	4.9800	-21.698%	25	1,578	+64.257%
2026-06-12	6.5200	6.5200	6.3600	6.3600	-1.395%	4	1,573	+28.616%
2026-06-11	6.9800	6.9800	6.4500	6.4500	-12.125%	24	1,573	+26.822%
2026-06-10	7.3500	7.3500	7.3400	7.3400	-2.910%	9	1,574	+11.444%
2026-06-09	7.2200	7.7000	7.2200	7.5600	+13.514%	17	1,585	+8.201%
2026-06-08	6.6100	6.6600	6.4000	6.6600	-17.676%	9	1,572	+22.823%
2026-06-05	7.9500	8.1100	7.9500	8.0900	+18.448%	49	1,572	+1.112%
2026-06-04	6.8600	6.8600	6.3500	6.8300	+17.759%	27	1,576	+19.766%
2026-06-03	5.3400	5.8200	5.2500	5.8000	+7.807%	276	1,595	+41.034%
2026-06-02	4.5500	5.3800	4.5500	5.3800	+49.444%	368	1,594	+52.045%
2026-06-01	3.5500	3.7300	3.5500	3.6000	+17.647%	158	1,586	+127.222%
2026-05-29	3.2300	3.3000	2.8900	3.0600	-1.290%	995	1,589	+167.320%
2026-05-28	3.2500	3.4000	3.0600	3.1000	+12.727%	203	1,443	+163.871%
2026-05-27	2.8100	2.9200	2.7500	2.7500	+4.962%	89	1,403	+197.455%
2026-05-26	2.3500	2.6200	2.2100	2.6200	-2.602%	180	1,370	+212.214%
2026-05-22	2.5100	2.6900	2.5100	2.6900	+12.083%	6	1,268	+204.089%
2026-05-21	2.5600	2.6600	2.3700	2.4000	-4.762%	238	1,271	+240.833%
2026-05-20	2.6200	2.6600	2.5200	2.5200	-8.696%	348	1,271	+224.603%
2026-05-18	2.7300	2.9200	2.7300	2.7600	+16.949%	623	1,592	+196.377%
2026-05-15	2.3800	2.4900	2.3500	2.3600	+11.848%	131	1,592	+246.610%
2026-05-14	2.0900	2.1300	2.0800	2.1100	-14.228%	115	1,134	+287.678%
2026-05-13	2.4900	2.4900	2.4200	2.4600	+7.424%	68	1,121	+232.520%
2026-05-12	2.2600	2.2900	2.2600	2.2900	+9.048%	4	1,121	+257.205%
2026-05-11	2.2000	2.2000	2.1000	2.1000	-13.580%	3	1,121	+289.524%
2026-05-08	2.5000	2.5100	2.4100	2.4300	-3.187%	11	1,117	+236.626%
2026-05-07	2.4600	2.5100	2.4600	2.5100	+8.658%	4	1,110	+225.896%
2026-05-06	2.3500	2.3500	2.3100	2.3100	-4.545%	30	1,110	+254.113%
2026-05-05	2.3900	2.4600	2.3900	2.4200	-3.200%	23	1,102	+238.017%
2026-05-04	2.5600	2.5600	2.5000	2.5000	-12.281%	23	1,098	+227.200%
2026-05-01	3.0100	3.0100	2.8000	2.8500	-14.925%	91	1,097	+187.018%
2026-04-30	3.3200	3.3500	3.3200	3.3500	-4.830%	6	1,097	+144.179%
2026-04-29	3.4000	3.6200	3.4000	3.5200	+0.571%	49	1,097	+132.386%
2026-04-28	3.5300	3.6200	3.5000	3.5000	+3.550%	44	1,100	+133.714%
2026-04-27	3.2000	3.3800	3.2000	3.3800	+4.644%	12	1,097	+142.012%
2026-04-24	3.2300	3.2300	3.2300	3.2300	-0.615%	77	1,096	+153.251%
2026-04-23	3.2500	3.2500	3.2500	3.2500	+3.175%	15	1,096	+151.692%
2026-04-22	3.1200	3.1500	3.1000	3.1500	-16.000%	6	1,096	+159.683%
2026-04-21	3.6600	3.7500	3.5700	3.7500	-2.597%	29	1,101	+118.133%
2026-04-20	3.7500	3.9400	3.6600	3.8500	+10.315%	187	1,101	+112.468%
2026-04-17	3.6600	3.6600	3.4900	3.4900	-14.670%	39	1,160	+134.384%
2026-04-16	4.1500	4.2000	4.0400	4.0900	-3.081%	43	1,177	+100.000%
2026-04-15	4.2700	4.3300	4.1000	4.2200	+4.198%	43	1,180	+93.839%
2026-04-14	4.1700	4.1700	3.9000	4.0500	-10.989%	30	1,176	+101.975%
2026-04-10	4.6500	4.6500	4.5500	4.5500	-10.256%	122	1,179	+79.780%
2026-04-08	5.0000	5.1500	5.0000	5.0700	-30.069%	23	1,140	+61.341%
2026-03-30	7.2500	7.2500	7.2500	7.2500	+10.687%	14	1,138	+12.828%
2026-03-26	6.5500	6.5500	6.5500	6.5500	+14.711%	5	1,124	+24.885%
2026-03-25	5.7100	5.7100	5.7100	5.7100	-13.090%	3	1,122	+43.257%
2026-03-19	6.5700	6.5700	6.5700	6.5700	+10.050%	21	1,125	+24.505%
2026-03-18	5.9700	5.9700	5.9700	5.9700	+13.714%	10	1,125	+37.018%
2026-03-17	5.3800	5.3800	5.2500	5.2500	-0.943%	44	1,125	+55.810%
2026-03-16	5.4100	5.4500	5.3000	5.3000	-9.402%	13	1,125	+54.340%
2026-03-13	5.8500	5.8500	5.8500	5.8500	-7.874%	21	1,125	+39.829%
2026-03-12	6.5400	6.5400	6.3500	6.3500	+1.438%	509	1,106	+28.819%
2026-03-11	6.2600	6.2600	6.2600	6.2600	-3.395%	3	1,147	+30.671%
2026-03-10	6.4800	6.4800	6.4800	6.4800	-5.951%	1	1,144	+26.235%
2026-03-09	6.9100	6.9100	6.8900	6.8900	-2.546%	2	1,144	+18.723%
2026-03-06	7.0300	7.0700	7.0300	7.0700	+14.216%	5	1,201	+15.700%
2026-03-05	5.7900	6.1900	5.7900	6.1900	+10.536%	4	1,202	+32.149%
2026-03-04	5.6000	5.6000	5.6000	5.6000	-23.913%	1	1,201	+46.071%
2026-02-26	7.3600	7.3600	7.3600	7.3600	-12.067%	50	1,201	+11.141%
2026-02-24	8.6000	8.6000	8.3700	8.3700	+3.717%	3	1,211	-2.270%
2026-02-23	7.9000	8.0700	7.9000	8.0700	+9.054%	1,030	1,211	+1.363%
2026-02-19	7.7000	7.7000	7.4000	7.4000	0.000%	3	333	+10.541%
2026-02-17	7.4000	7.4000	7.4000	7.4000	+7.558%	1	332	+10.541%
2026-02-13	7.3100	7.3100	6.8500	6.8800	-13.892%	6	328	+18.895%
2026-02-12	7.9900	7.9900	7.9900	7.9900	+6.533%	1	328	+2.378%
2026-02-11	7.5700	7.9400	7.5000	7.5000	+14.329%	143	393	+9.067%
2026-02-09	6.5700	6.5700	6.5600	6.5600	-1.353%	260	383	+24.695%
2026-02-06	7.8800	7.8800	6.6500	6.6500	-28.341%	17	463	+23.008%
2026-02-05	7.0300	9.4900	7.0200	9.2800	+50.405%	127	463	-11.853%
2026-02-04	5.6500	6.1700	5.6500	6.1700	+10.772%	17	379	+32.577%
2026-02-03	5.0300	5.5700	5.0200	5.5700	+13.673%	9	364	+46.858%
2026-02-02	4.7500	4.9000	4.5900	4.9000	+28.947%	292	360	+66.939%
2026-01-30	3.9500	3.9500	3.8000	3.8000	+26.246%	11	84	+115.263%
2026-01-28	3.0100	3.0100	3.0100	3.0100	-4.444%	1	82	+171.761%
2026-01-26	3.1500	3.1500	3.1500	3.1500	+5.705%	1	82	+159.683%
2026-01-22	2.9800	2.9800	2.9800	2.9800	+1.706%	2	83	+174.497%
2026-01-20	2.8400	2.9300	2.8400	2.9300	+19.106%	3	83	+179.181%
2026-01-16	2.4600	2.4600	2.4600	2.4600	+1.235%	1	81	+232.520%
2026-01-15	2.4300	2.4300	2.4300	2.4300	+3.404%	1	81	+236.626%
2026-01-14	2.4300	2.4300	2.3500	2.3500	-23.453%	9	80	+248.085%
2026-01-12	3.0700	3.0700	3.0700	3.0700	-3.459%	31	71	+166.450%
2026-01-09	3.0700	3.1800	3.0700	3.1800	+2.581%	32	102	+157.233%
2026-01-06	2.8600	3.1000	2.8600	3.1000	+5.442%	5	70	+163.871%
2026-01-05	2.9400	2.9400	2.9400	2.9400	-9.538%	6	72	+178.231%
2026-01-02	3.2500	3.2500	3.2500	3.2500	-10.468%	46	72	+151.692%
2025-12-31	3.6300	3.6300	3.6300	3.6300	+2.254%	6	115	+125.344%
2025-12-30	3.5700	3.5700	3.5500	3.5500	-5.333%	3	115	+130.423%
2025-12-29	3.7500	3.7500	3.7500	3.7500	0.000%	10	115	+118.133%
2025-12-26	3.7500	3.7500	3.7500	3.7500	-4.337%	79	115	+118.133%
2025-12-23	3.9200	3.9200	3.9200	3.9200	+3.704%	6	115	+108.673%
2025-12-22	3.6500	3.7800	3.6500	3.7800	-5.500%	35	113	+116.402%
2025-12-19	4.0000	4.0000	4.0000	4.0000	0.000%	79	79	+104.500%

.dark-mode .tdknKT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdknKT{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P42IBIT Aug 21 2026 42.00 Put (IBIT260821P00042000)option OPRA

IBIT20260821P42
IBIT Aug 21 2026 42.00 Put (IBIT260821P00042000)
option OPRA