Dark

IBIT20260821P43
IBIT Aug 21 2026 43.00 Put (IBIT260821P00043000)
option OPRA

EOD

Jul 1, 2026

9.37-5.924%(-0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.3700	9.3700	9.3700	9.3700	-5.924%	1	1,034	0.000%
2026-06-30	9.9600	9.9600	9.9600	9.9600	+10.667%	2	1,036	-5.924%
2026-06-29	9.0000	9.0000	9.0000	9.0000	-0.332%	1	1,036	+4.111%
2026-06-26	9.3500	9.4500	8.9000	9.0300	-3.731%	9	1,037	+3.765%
2026-06-25	8.7800	9.5700	8.7800	9.3800	-1.574%	15	1,031	-0.107%
2026-06-24	8.3400	9.5300	8.3400	9.5300	+20.177%	16	1,023	-1.679%
2026-06-23	7.9300	7.9300	7.9300	7.9300	+16.962%	1	1,029	+18.159%
2026-06-22	6.7000	6.7800	6.7000	6.7800	-10.789%	4	1,029	+38.201%
2026-06-18	7.6000	7.6000	7.6000	7.6000	+14.458%	1	1,216	+23.289%
2026-06-17	6.6400	6.6400	6.6400	6.6400	+9.390%	200	1,216	+41.114%
2026-06-16	6.0700	6.0700	6.0700	6.0700	+6.119%	10	1,216	+54.366%
2026-06-15	5.8600	5.8600	5.5700	5.7200	-20.994%	25	1,206	+63.811%
2026-06-12	7.6000	7.6000	7.2000	7.2400	-0.822%	9	1,199	+29.420%
2026-06-11	7.8800	7.9000	7.3000	7.3000	-12.470%	28	1,193	+28.356%
2026-06-10	8.1600	8.3400	8.1600	8.3400	-1.068%	2	1,188	+12.350%
2026-06-09	8.5300	8.5300	8.3700	8.4300	+11.361%	7	1,188	+11.151%
2026-06-08	7.3500	7.6700	7.3100	7.5700	-16.354%	158	1,193	+23.778%
2026-06-05	8.3500	9.4700	8.3500	9.0500	+14.557%	31	1,073	+3.536%
2026-06-04	7.5200	7.9000	7.3000	7.9000	+17.037%	13	1,079	+18.608%
2026-06-03	6.1500	6.7500	6.1500	6.7500	+9.756%	14	1,082	+38.815%
2026-06-02	5.2500	6.2500	5.1500	6.1500	+46.429%	91	1,086	+52.358%
2026-06-01	4.0500	4.4500	4.0500	4.2000	+17.647%	60	1,084	+123.095%
2026-05-29	3.7500	3.8500	3.4800	3.5700	-1.653%	135	1,075	+162.465%
2026-05-28	3.8100	3.8400	3.5500	3.6300	+11.692%	109	1,057	+158.127%
2026-05-27	3.3300	3.3500	3.2000	3.2500	+5.863%	215	1,041	+188.308%
2026-05-26	2.9400	3.0800	2.5700	3.0700	-2.848%	62	930	+205.212%
2026-05-22	2.8500	3.1600	2.8500	3.1600	+13.669%	94	937	+196.519%
2026-05-21	3.0500	3.0500	2.7500	2.7800	-5.119%	160	947	+237.050%
2026-05-20	3.0700	3.0800	2.9100	2.9300	-5.484%	180	947	+219.795%
2026-05-19	3.1900	3.2400	3.1000	3.1000	-6.627%	1,006	952	+202.258%
2026-05-18	3.1500	3.4000	3.1500	3.3200	+19.424%	229	952	+182.229%
2026-05-15	2.6800	2.8300	2.6800	2.7800	+14.403%	217	952	+237.050%
2026-05-14	2.7000	2.7000	2.3900	2.4300	-14.134%	243	856	+285.597%
2026-05-13	2.8300	2.8800	2.8300	2.8300	+9.690%	27	730	+231.095%
2026-05-12	2.5900	2.6500	2.5800	2.5800	+7.054%	24	730	+263.178%
2026-05-11	2.5800	2.5900	2.4100	2.4100	-13.309%	103	730	+288.797%
2026-05-08	2.8800	2.8800	2.7500	2.7800	-2.456%	23	627	+237.050%
2026-05-07	2.8500	2.8500	2.8500	2.8500	+7.143%	9	626	+228.772%
2026-05-06	2.6700	2.6900	2.6600	2.6600	-2.206%	30	621	+252.256%
2026-05-05	2.7300	2.7300	2.7200	2.7200	-6.849%	6	626	+244.485%
2026-05-04	3.0500	3.1000	2.8700	2.9200	-9.317%	108	626	+220.890%
2026-05-01	3.4500	3.4500	3.1500	3.2200	-12.973%	126	677	+190.994%
2026-04-30	3.7500	3.8200	3.7000	3.7000	-8.189%	194	677	+153.243%
2026-04-29	3.7900	4.0800	3.7200	4.0300	+3.333%	89	624	+132.506%
2026-04-28	3.9300	4.0500	3.8400	3.9000	+2.632%	332	635	+140.256%
2026-04-27	3.5000	3.8000	3.5000	3.8000	+3.825%	28	613	+146.579%
2026-04-24	3.6500	3.7000	3.6500	3.6600	-2.139%	120	578	+156.011%
2026-04-23	3.7500	3.8200	3.6800	3.7400	+8.406%	20	547	+150.535%
2026-04-22	3.6000	3.6000	3.4500	3.4500	-17.857%	9	547	+171.594%
2026-04-21	4.1000	4.2500	4.1000	4.2000	-2.326%	72	542	+123.095%
2026-04-20	4.3500	4.3500	4.3000	4.3000	+13.757%	33	542	+117.907%
2026-04-17	4.2400	4.2400	3.7800	3.7800	-17.287%	82	546	+147.884%
2026-04-16	4.6300	4.6300	4.5700	4.5700	-4.792%	5	533	+105.033%
2026-04-14	4.8500	4.8500	4.3300	4.8000	-5.882%	65	531	+95.208%
2026-04-10	5.2000	5.2400	5.0500	5.1000	-3.042%	386	512	+83.725%
2026-04-09	5.3900	5.3900	5.2300	5.2600	-10.392%	28	292	+78.137%
2026-04-08	5.6500	5.8700	5.6500	5.8700	-14.680%	9	301	+59.625%
2026-04-07	6.8200	6.8800	6.8200	6.8800	+6.667%	20	302	+36.192%
2026-04-06	6.4500	6.4500	6.4500	6.4500	-14.000%	50	322	+45.271%
2026-04-02	7.5800	7.5800	7.5000	7.5000	+8.696%	27	321	+24.933%
2026-04-01	6.9000	6.9000	6.9000	6.9000	-15.025%	50	321	+35.797%
2026-03-27	8.1400	8.1500	8.1200	8.1200	+20.475%	7	281	+15.394%
2026-03-24	6.9000	6.9000	6.7400	6.7400	+16.408%	2	279	+39.021%
2026-03-16	5.7900	5.7900	5.7900	5.7900	-12.273%	1	278	+61.831%
2026-03-13	6.7300	6.7300	6.6000	6.6000	-7.303%	4	278	+41.970%
2026-03-10	7.1200	7.1200	7.1200	7.1200	-4.043%	1	298	+31.601%
2026-03-09	7.4200	7.4200	7.4200	7.4200	+21.639%	1	298	+26.280%
2026-03-04	6.1000	6.1000	6.1000	6.1000	-14.685%	1	299	+53.607%
2026-03-02	7.1500	7.1500	7.1500	7.1500	-15.882%	100	299	+31.049%
2026-02-27	8.5000	8.5000	8.5000	8.5000	+6.383%	104	299	+10.235%
2026-02-26	7.9900	7.9900	7.9900	7.9900	-8.686%	50	201	+17.272%
2026-02-23	8.7500	8.7500	8.7500	8.7500	+6.061%	3	215	+7.086%
2026-02-19	8.2500	8.2500	8.2500	8.2500	+2.484%	20	215	+13.576%
2026-02-18	8.0500	8.0500	7.9300	8.0500	-2.424%	14	205	+16.398%
2026-02-17	8.2500	8.2500	8.2500	8.2500	+10.738%	3	205	+13.576%
2026-02-13	7.4500	7.4500	7.4500	7.4500	-6.171%	8	208	+25.772%
2026-02-12	7.9400	7.9400	7.9400	7.9400	-2.337%	1	208	+18.010%
2026-02-11	8.2300	8.2300	8.1300	8.1300	+5.311%	51	207	+15.252%
2026-02-10	7.7200	7.7200	7.7200	7.7200	+5.753%	3	188	+21.373%
2026-02-09	7.9400	7.9400	7.3000	7.3000	+0.551%	4	185	+28.356%
2026-02-06	8.2300	8.2300	7.2600	7.2600	-27.545%	2	184	+29.063%
2026-02-05	7.6100	10.0200	7.3800	10.0200	+51.818%	200	182	-6.487%
2026-02-04	6.3500	6.7000	6.3500	6.6000	+4.430%	95	146	+41.970%
2026-02-03	5.3000	6.3200	5.3000	6.3200	+18.797%	26	74	+48.259%
2026-02-02	5.2400	5.3200	5.0400	5.3200	+19.016%	17	57	+76.128%
2026-01-30	4.3500	4.4700	4.3200	4.4700	+5.924%	14	46	+109.620%
2026-01-29	4.0500	4.2200	4.0500	4.2200	+31.875%	3	40	+122.038%
2026-01-27	3.2000	3.2000	3.2000	3.2000	+1.266%	1	38	+192.813%
2026-01-23	3.1600	3.1600	3.1600	3.1600	-1.863%	2	39	+196.519%
2026-01-21	3.2200	3.2200	3.2200	3.2200	-0.923%	1	37	+190.994%
2026-01-20	3.2500	3.2500	3.2500	3.2500	+22.180%	10	37	+188.308%
2026-01-16	2.8000	2.8000	2.6600	2.6600	+0.758%	4	25	+252.256%
2026-01-15	2.6400	2.6400	2.6400	2.6400	-0.752%	1	25	+254.924%
2026-01-14	2.5800	2.6700	2.5800	2.6600	-19.637%	11	24	+252.256%
2026-01-09	3.4700	3.4700	3.3100	3.3100	-4.058%	6	14	+183.082%
2026-01-07	3.4500	3.4500	3.4500	3.4500	0.000%	8	8	+171.594%

.dark-mode .lXF1FS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lXF1FS{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P43IBIT Aug 21 2026 43.00 Put (IBIT260821P00043000)option OPRA

IBIT20260821P43
IBIT Aug 21 2026 43.00 Put (IBIT260821P00043000)
option OPRA