Dark

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

EOD

Aug 20, 2026

0.9700-70.336%(-2.3000)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5400	1.6100	0.9000	0.9700	-70.336%	214	144	0.000%
2026-08-19	3.1000	3.5100	3.0200	3.2700	-38.993%	30	21	-70.336%
2026-08-18	5.3000	5.3600	5.3000	5.3600	-1.651%	8	5	-81.903%
2026-08-17	5.6000	5.6000	5.4500	5.4500	-15.504%	2	511	-82.202%
2026-08-14	6.6000	6.6000	6.4500	6.4500	+5.392%	794	511	-84.961%
2026-08-13	5.9000	6.3300	5.7800	6.1200	-1.290%	148	514	-84.150%
2026-08-12	6.1300	6.2000	6.0300	6.2000	+0.324%	37	1,137	-84.355%
2026-08-11	5.6600	6.1800	5.6600	6.1800	+15.514%	8	1,138	-84.304%
2026-08-10	5.3500	5.3500	5.3500	5.3500	+1.905%	2	1,223	-81.869%
2026-08-07	5.0500	5.3500	5.0500	5.2500	-1.869%	787	1,225	-81.524%
2026-08-05	5.3500	5.3500	5.3500	5.3500	-6.794%	1	1,450	-81.869%
2026-08-04	5.7500	5.7500	5.7400	5.7400	-2.712%	2	1,451	-83.101%
2026-08-03	6.5000	6.5000	5.9000	5.9000	-7.087%	7	1,451	-83.559%
2026-07-31	5.9800	6.6200	5.9800	6.3500	+19.137%	12	1,453	-84.724%
2026-07-30	5.3000	5.3500	5.3000	5.3300	-10.420%	10	1,458	-81.801%
2026-07-28	5.9500	5.9500	5.9500	5.9500	+11.215%	35	1,502	-83.697%
2026-07-27	5.5500	5.5500	5.3500	5.3500	-6.305%	7	1,537	-81.869%
2026-07-24	5.7100	5.7100	5.7100	5.7100	+26.889%	1	1,542	-83.012%
2026-07-21	4.5000	4.5100	4.5000	4.5000	-11.067%	3	1,541	-78.444%
2026-07-20	5.5700	5.6500	5.0600	5.0600	-12.000%	13	1,541	-80.830%
2026-07-16	5.5400	5.7500	5.4500	5.7500	+11.868%	107	1,544	-83.130%
2026-07-15	5.1300	5.1400	5.1300	5.1400	-6.545%	2	1,549	-81.128%
2026-07-14	5.4500	5.5000	5.4500	5.5000	-17.910%	7	1,549	-82.364%
2026-07-13	6.7000	6.7000	6.7000	6.7000	+11.667%	2	1,546	-85.522%
2026-07-10	6.0000	6.0000	6.0000	6.0000	-4.610%	101	1,544	-83.833%
2026-07-09	6.2900	6.2900	6.2900	6.2900	-8.973%	1	1,544	-84.579%
2026-07-08	7.0500	7.0500	6.9100	6.9100	+15.940%	17	1,543	-85.962%
2026-07-07	6.5000	6.5000	5.9000	5.9600	-3.404%	5	1,556	-83.725%
2026-07-06	6.1700	6.1800	6.1700	6.1700	-15.595%	5	1,557	-84.279%
2026-07-02	7.2000	7.3100	7.0200	7.3100	-10.636%	14	1,547	-86.731%
2026-07-01	8.4700	8.4700	8.1800	8.1800	-9.111%	3	1,547	-88.142%
2026-06-30	9.0000	9.0000	9.0000	9.0000	+6.257%	5	1,547	-89.222%
2026-06-29	8.4700	8.4700	8.4700	8.4700	+2.916%	1	1,550	-88.548%
2026-06-26	8.7000	8.7000	8.2200	8.2300	-4.302%	9	1,550	-88.214%
2026-06-25	7.6000	9.0000	7.6000	8.6000	+3.241%	11	1,546	-88.721%
2026-06-24	7.6500	8.5800	7.6500	8.3300	+20.376%	102	1,549	-88.355%
2026-06-23	6.9700	6.9700	6.8300	6.9200	+20.348%	11	1,606	-85.983%
2026-06-22	5.6800	5.7500	5.6600	5.7500	-16.667%	3	1,599	-83.130%
2026-06-18	6.2200	6.9500	6.1200	6.9000	+25.000%	13	1,582	-85.942%
2026-06-17	5.2600	5.5300	5.2500	5.5200	+4.151%	29	1,582	-82.428%
2026-06-16	5.4200	5.4200	5.3000	5.3000	+6.426%	5	1,582	-81.698%
2026-06-15	5.0000	5.1400	4.9800	4.9800	-21.698%	25	1,578	-80.522%
2026-06-12	6.5200	6.5200	6.3600	6.3600	-1.395%	4	1,573	-84.748%
2026-06-11	6.9800	6.9800	6.4500	6.4500	-12.125%	24	1,573	-84.961%
2026-06-10	7.3500	7.3500	7.3400	7.3400	-2.910%	9	1,574	-86.785%
2026-06-09	7.2200	7.7000	7.2200	7.5600	+13.514%	17	1,585	-87.169%
2026-06-08	6.6100	6.6600	6.4000	6.6600	-17.676%	9	1,572	-85.435%
2026-06-05	7.9500	8.1100	7.9500	8.0900	+18.448%	49	1,572	-88.010%
2026-06-04	6.8600	6.8600	6.3500	6.8300	+17.759%	27	1,576	-85.798%
2026-06-03	5.3400	5.8200	5.2500	5.8000	+7.807%	276	1,595	-83.276%
2026-06-02	4.5500	5.3800	4.5500	5.3800	+49.444%	368	1,594	-81.970%
2026-06-01	3.5500	3.7300	3.5500	3.6000	+17.647%	158	1,586	-73.056%
2026-05-29	3.2300	3.3000	2.8900	3.0600	-1.290%	995	1,589	-68.301%
2026-05-28	3.2500	3.4000	3.0600	3.1000	+12.727%	203	1,443	-68.710%
2026-05-27	2.8100	2.9200	2.7500	2.7500	+4.962%	89	1,403	-64.727%
2026-05-26	2.3500	2.6200	2.2100	2.6200	-2.602%	180	1,370	-62.977%
2026-05-22	2.5100	2.6900	2.5100	2.6900	+12.083%	6	1,268	-63.941%
2026-05-21	2.5600	2.6600	2.3700	2.4000	-4.762%	238	1,271	-59.583%
2026-05-20	2.6200	2.6600	2.5200	2.5200	-8.696%	348	1,271	-61.508%
2026-05-18	2.7300	2.9200	2.7300	2.7600	+16.949%	623	1,592	-64.855%
2026-05-15	2.3800	2.4900	2.3500	2.3600	+11.848%	131	1,592	-58.898%
2026-05-14	2.0900	2.1300	2.0800	2.1100	-14.228%	115	1,134	-54.028%
2026-05-13	2.4900	2.4900	2.4200	2.4600	+7.424%	68	1,121	-60.569%
2026-05-12	2.2600	2.2900	2.2600	2.2900	+9.048%	4	1,121	-57.642%
2026-05-11	2.2000	2.2000	2.1000	2.1000	-13.580%	3	1,121	-53.810%
2026-05-08	2.5000	2.5100	2.4100	2.4300	-3.187%	11	1,117	-60.082%
2026-05-07	2.4600	2.5100	2.4600	2.5100	+8.658%	4	1,110	-61.355%
2026-05-06	2.3500	2.3500	2.3100	2.3100	-4.545%	30	1,110	-58.009%
2026-05-05	2.3900	2.4600	2.3900	2.4200	-3.200%	23	1,102	-59.917%
2026-05-04	2.5600	2.5600	2.5000	2.5000	-12.281%	23	1,098	-61.200%
2026-05-01	3.0100	3.0100	2.8000	2.8500	-14.925%	91	1,097	-65.965%
2026-04-30	3.3200	3.3500	3.3200	3.3500	-4.830%	6	1,097	-71.045%
2026-04-29	3.4000	3.6200	3.4000	3.5200	+0.571%	49	1,097	-72.443%
2026-04-28	3.5300	3.6200	3.5000	3.5000	+3.550%	44	1,100	-72.286%
2026-04-27	3.2000	3.3800	3.2000	3.3800	+4.644%	12	1,097	-71.302%
2026-04-24	3.2300	3.2300	3.2300	3.2300	-0.615%	77	1,096	-69.969%
2026-04-23	3.2500	3.2500	3.2500	3.2500	+3.175%	15	1,096	-70.154%
2026-04-22	3.1200	3.1500	3.1000	3.1500	-16.000%	6	1,096	-69.206%
2026-04-21	3.6600	3.7500	3.5700	3.7500	-2.597%	29	1,101	-74.133%
2026-04-20	3.7500	3.9400	3.6600	3.8500	+10.315%	187	1,101	-74.805%
2026-04-17	3.6600	3.6600	3.4900	3.4900	-14.670%	39	1,160	-72.206%
2026-04-16	4.1500	4.2000	4.0400	4.0900	-3.081%	43	1,177	-76.284%
2026-04-15	4.2700	4.3300	4.1000	4.2200	+4.198%	43	1,180	-77.014%
2026-04-14	4.1700	4.1700	3.9000	4.0500	-10.989%	30	1,176	-76.049%
2026-04-10	4.6500	4.6500	4.5500	4.5500	-10.256%	122	1,179	-78.681%
2026-04-08	5.0000	5.1500	5.0000	5.0700	-30.069%	23	1,140	-80.868%
2026-03-30	7.2500	7.2500	7.2500	7.2500	+10.687%	14	1,138	-86.621%
2026-03-26	6.5500	6.5500	6.5500	6.5500	+14.711%	5	1,124	-85.191%
2026-03-25	5.7100	5.7100	5.7100	5.7100	-13.090%	3	1,122	-83.012%
2026-03-19	6.5700	6.5700	6.5700	6.5700	+10.050%	21	1,125	-85.236%
2026-03-18	5.9700	5.9700	5.9700	5.9700	+13.714%	10	1,125	-83.752%
2026-03-17	5.3800	5.3800	5.2500	5.2500	-0.943%	44	1,125	-81.524%
2026-03-16	5.4100	5.4500	5.3000	5.3000	-9.402%	13	1,125	-81.698%
2026-03-13	5.8500	5.8500	5.8500	5.8500	-7.874%	21	1,125	-83.419%
2026-03-12	6.5400	6.5400	6.3500	6.3500	+1.438%	509	1,106	-84.724%
2026-03-11	6.2600	6.2600	6.2600	6.2600	-3.395%	3	1,147	-84.505%
2026-03-10	6.4800	6.4800	6.4800	6.4800	-5.951%	1	1,144	-85.031%
2026-03-09	6.9100	6.9100	6.8900	6.8900	-2.546%	2	1,144	-85.922%
2026-03-06	7.0300	7.0700	7.0300	7.0700	+14.216%	5	1,201	-86.280%
2026-03-05	5.7900	6.1900	5.7900	6.1900	+10.536%	4	1,202	-84.330%
2026-03-04	5.6000	5.6000	5.6000	5.6000	-23.913%	1	1,201	-82.679%
2026-02-26	7.3600	7.3600	7.3600	7.3600	-12.067%	50	1,201	-86.821%
2026-02-24	8.6000	8.6000	8.3700	8.3700	+3.717%	3	1,211	-88.411%
2026-02-23	7.9000	8.0700	7.9000	8.0700	+9.054%	1,030	1,211	-87.980%
2026-02-19	7.7000	7.7000	7.4000	7.4000	0.000%	3	333	-86.892%
2026-02-17	7.4000	7.4000	7.4000	7.4000	+7.558%	1	332	-86.892%
2026-02-13	7.3100	7.3100	6.8500	6.8800	-13.892%	6	328	-85.901%
2026-02-12	7.9900	7.9900	7.9900	7.9900	+6.533%	1	328	-87.860%
2026-02-11	7.5700	7.9400	7.5000	7.5000	+14.329%	143	393	-87.067%
2026-02-09	6.5700	6.5700	6.5600	6.5600	-1.353%	260	383	-85.213%
2026-02-06	7.8800	7.8800	6.6500	6.6500	-28.341%	17	463	-85.414%
2026-02-05	7.0300	9.4900	7.0200	9.2800	+50.405%	127	463	-89.547%
2026-02-04	5.6500	6.1700	5.6500	6.1700	+10.772%	17	379	-84.279%
2026-02-03	5.0300	5.5700	5.0200	5.5700	+13.673%	9	364	-82.585%
2026-02-02	4.7500	4.9000	4.5900	4.9000	+28.947%	292	360	-80.204%
2026-01-30	3.9500	3.9500	3.8000	3.8000	+26.246%	11	84	-74.474%
2026-01-28	3.0100	3.0100	3.0100	3.0100	-4.444%	1	82	-67.774%
2026-01-26	3.1500	3.1500	3.1500	3.1500	+5.705%	1	82	-69.206%
2026-01-22	2.9800	2.9800	2.9800	2.9800	+1.706%	2	83	-67.450%
2026-01-20	2.8400	2.9300	2.8400	2.9300	+19.106%	3	83	-66.894%
2026-01-16	2.4600	2.4600	2.4600	2.4600	+1.235%	1	81	-60.569%
2026-01-15	2.4300	2.4300	2.4300	2.4300	+3.404%	1	81	-60.082%
2026-01-14	2.4300	2.4300	2.3500	2.3500	-23.453%	9	80	-58.723%
2026-01-12	3.0700	3.0700	3.0700	3.0700	-3.459%	31	71	-68.404%
2026-01-09	3.0700	3.1800	3.0700	3.1800	+2.581%	32	102	-69.497%
2026-01-06	2.8600	3.1000	2.8600	3.1000	+5.442%	5	70	-68.710%
2026-01-05	2.9400	2.9400	2.9400	2.9400	-9.538%	6	72	-67.007%
2026-01-02	3.2500	3.2500	3.2500	3.2500	-10.468%	46	72	-70.154%
2025-12-31	3.6300	3.6300	3.6300	3.6300	+2.254%	6	115	-73.278%
2025-12-30	3.5700	3.5700	3.5500	3.5500	-5.333%	3	115	-72.676%
2025-12-29	3.7500	3.7500	3.7500	3.7500	0.000%	10	115	-74.133%
2025-12-26	3.7500	3.7500	3.7500	3.7500	-4.337%	79	115	-74.133%
2025-12-23	3.9200	3.9200	3.9200	3.9200	+3.704%	6	115	-75.255%
2025-12-22	3.6500	3.7800	3.6500	3.7800	-5.500%	35	113	-74.339%
2025-12-19	4.0000	4.0000	4.0000	4.0000	0.000%	79	79	-75.750%

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