Dark

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

EOD

Aug 20, 2026

1.94-54.460%(-2.32)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5700	2.5700	1.9400	1.9400	-54.460%	38	35	0.000%
2026-08-19	4.1200	4.2900	4.0500	4.2600	-35.552%	12	8	-54.460%
2026-08-17	6.5000	6.6200	6.4500	6.6100	-12.334%	4	3	-70.651%
2026-08-14	7.5400	7.5400	7.5400	7.5400	+3.714%	1	4	-74.271%
2026-08-13	7.0000	7.3200	6.9000	7.2700	+0.693%	36	3	-73.315%
2026-08-12	6.8600	7.2200	6.8400	7.2200	+1.977%	37	13	-73.130%
2026-08-11	6.9000	7.2100	6.8900	7.0800	+17.413%	74	12	-72.599%
2026-08-07	6.0700	6.0700	6.0300	6.0300	-8.498%	2	6	-67.828%
2026-08-06	6.5900	6.5900	6.5900	6.5900	-0.303%	1	6	-70.561%
2026-08-04	6.8500	6.8500	6.6100	6.6100	-3.079%	10	821	-70.651%
2026-08-03	6.9500	6.9500	6.8200	6.8200	-7.838%	12	826	-71.554%
2026-07-31	7.0100	7.5200	7.0100	7.4000	+18.211%	7	870	-73.784%
2026-07-30	6.3000	6.3000	6.2600	6.2600	-11.457%	6	872	-69.010%
2026-07-29	6.7500	7.0700	6.5000	7.0700	+2.464%	33	891	-72.560%
2026-07-28	7.5000	7.5000	6.9000	6.9000	+14.050%	121	967	-71.884%
2026-07-27	6.0500	6.0500	6.0500	6.0500	-9.970%	1	971	-67.934%
2026-07-24	6.8500	6.8500	6.7200	6.7200	+5.827%	3	971	-71.131%
2026-07-23	6.3500	6.3500	6.3500	6.3500	+3.252%	1	974	-69.449%
2026-07-20	6.5200	6.5200	6.1500	6.1500	-1.600%	2	975	-68.455%
2026-07-15	6.2500	6.2500	6.2500	6.2500	-2.799%	1	977	-68.960%
2026-07-14	6.4300	6.4800	6.4100	6.4300	-19.524%	102	981	-69.829%
2026-07-13	7.9900	7.9900	7.9900	7.9900	+5.828%	1	1,039	-75.720%
2026-07-09	7.5500	7.5500	7.5500	7.5500	+3.851%	7	1,040	-74.305%
2026-07-06	8.3200	8.3200	7.2700	7.2700	-10.798%	6	1,033	-73.315%
2026-07-02	7.9500	8.1500	7.9500	8.1500	-13.020%	10	1,034	-76.196%
2026-07-01	9.3700	9.3700	9.3700	9.3700	-5.924%	1	1,034	-79.296%
2026-06-30	9.9600	9.9600	9.9600	9.9600	+10.667%	2	1,036	-80.522%
2026-06-29	9.0000	9.0000	9.0000	9.0000	-0.332%	1	1,036	-78.444%
2026-06-26	9.3500	9.4500	8.9000	9.0300	-3.731%	9	1,037	-78.516%
2026-06-25	8.7800	9.5700	8.7800	9.3800	-1.574%	15	1,031	-79.318%
2026-06-24	8.3400	9.5300	8.3400	9.5300	+20.177%	16	1,023	-79.643%
2026-06-23	7.9300	7.9300	7.9300	7.9300	+16.962%	1	1,029	-75.536%
2026-06-22	6.7000	6.7800	6.7000	6.7800	-10.789%	4	1,029	-71.386%
2026-06-18	7.6000	7.6000	7.6000	7.6000	+14.458%	1	1,216	-74.474%
2026-06-17	6.6400	6.6400	6.6400	6.6400	+9.390%	200	1,216	-70.783%
2026-06-16	6.0700	6.0700	6.0700	6.0700	+6.119%	10	1,216	-68.040%
2026-06-15	5.8600	5.8600	5.5700	5.7200	-20.994%	25	1,206	-66.084%
2026-06-12	7.6000	7.6000	7.2000	7.2400	-0.822%	9	1,199	-73.204%
2026-06-11	7.8800	7.9000	7.3000	7.3000	-12.470%	28	1,193	-73.425%
2026-06-10	8.1600	8.3400	8.1600	8.3400	-1.068%	2	1,188	-76.739%
2026-06-09	8.5300	8.5300	8.3700	8.4300	+11.361%	7	1,188	-76.987%
2026-06-08	7.3500	7.6700	7.3100	7.5700	-16.354%	158	1,193	-74.373%
2026-06-05	8.3500	9.4700	8.3500	9.0500	+14.557%	31	1,073	-78.564%
2026-06-04	7.5200	7.9000	7.3000	7.9000	+17.037%	13	1,079	-75.443%
2026-06-03	6.1500	6.7500	6.1500	6.7500	+9.756%	14	1,082	-71.259%
2026-06-02	5.2500	6.2500	5.1500	6.1500	+46.429%	91	1,086	-68.455%
2026-06-01	4.0500	4.4500	4.0500	4.2000	+17.647%	60	1,084	-53.810%
2026-05-29	3.7500	3.8500	3.4800	3.5700	-1.653%	135	1,075	-45.658%
2026-05-28	3.8100	3.8400	3.5500	3.6300	+11.692%	109	1,057	-46.556%
2026-05-27	3.3300	3.3500	3.2000	3.2500	+5.863%	215	1,041	-40.308%
2026-05-26	2.9400	3.0800	2.5700	3.0700	-2.848%	62	930	-36.808%
2026-05-22	2.8500	3.1600	2.8500	3.1600	+13.669%	94	937	-38.608%
2026-05-21	3.0500	3.0500	2.7500	2.7800	-5.119%	160	947	-30.216%
2026-05-20	3.0700	3.0800	2.9100	2.9300	-5.484%	180	947	-33.788%
2026-05-19	3.1900	3.2400	3.1000	3.1000	-6.627%	1,006	952	-37.419%
2026-05-18	3.1500	3.4000	3.1500	3.3200	+19.424%	229	952	-41.566%
2026-05-15	2.6800	2.8300	2.6800	2.7800	+14.403%	217	952	-30.216%
2026-05-14	2.7000	2.7000	2.3900	2.4300	-14.134%	243	856	-20.165%
2026-05-13	2.8300	2.8800	2.8300	2.8300	+9.690%	27	730	-31.449%
2026-05-12	2.5900	2.6500	2.5800	2.5800	+7.054%	24	730	-24.806%
2026-05-11	2.5800	2.5900	2.4100	2.4100	-13.309%	103	730	-19.502%
2026-05-08	2.8800	2.8800	2.7500	2.7800	-2.456%	23	627	-30.216%
2026-05-07	2.8500	2.8500	2.8500	2.8500	+7.143%	9	626	-31.930%
2026-05-06	2.6700	2.6900	2.6600	2.6600	-2.206%	30	621	-27.068%
2026-05-05	2.7300	2.7300	2.7200	2.7200	-6.849%	6	626	-28.676%
2026-05-04	3.0500	3.1000	2.8700	2.9200	-9.317%	108	626	-33.562%
2026-05-01	3.4500	3.4500	3.1500	3.2200	-12.973%	126	677	-39.752%
2026-04-30	3.7500	3.8200	3.7000	3.7000	-8.189%	194	677	-47.568%
2026-04-29	3.7900	4.0800	3.7200	4.0300	+3.333%	89	624	-51.861%
2026-04-28	3.9300	4.0500	3.8400	3.9000	+2.632%	332	635	-50.256%
2026-04-27	3.5000	3.8000	3.5000	3.8000	+3.825%	28	613	-48.947%
2026-04-24	3.6500	3.7000	3.6500	3.6600	-2.139%	120	578	-46.995%
2026-04-23	3.7500	3.8200	3.6800	3.7400	+8.406%	20	547	-48.128%
2026-04-22	3.6000	3.6000	3.4500	3.4500	-17.857%	9	547	-43.768%
2026-04-21	4.1000	4.2500	4.1000	4.2000	-2.326%	72	542	-53.810%
2026-04-20	4.3500	4.3500	4.3000	4.3000	+13.757%	33	542	-54.884%
2026-04-17	4.2400	4.2400	3.7800	3.7800	-17.287%	82	546	-48.677%
2026-04-16	4.6300	4.6300	4.5700	4.5700	-4.792%	5	533	-57.549%
2026-04-14	4.8500	4.8500	4.3300	4.8000	-5.882%	65	531	-59.583%
2026-04-10	5.2000	5.2400	5.0500	5.1000	-3.042%	386	512	-61.961%
2026-04-09	5.3900	5.3900	5.2300	5.2600	-10.392%	28	292	-63.118%
2026-04-08	5.6500	5.8700	5.6500	5.8700	-14.680%	9	301	-66.951%
2026-04-07	6.8200	6.8800	6.8200	6.8800	+6.667%	20	302	-71.802%
2026-04-06	6.4500	6.4500	6.4500	6.4500	-14.000%	50	322	-69.922%
2026-04-02	7.5800	7.5800	7.5000	7.5000	+8.696%	27	321	-74.133%
2026-04-01	6.9000	6.9000	6.9000	6.9000	-15.025%	50	321	-71.884%
2026-03-27	8.1400	8.1500	8.1200	8.1200	+20.475%	7	281	-76.108%
2026-03-24	6.9000	6.9000	6.7400	6.7400	+16.408%	2	279	-71.217%
2026-03-16	5.7900	5.7900	5.7900	5.7900	-12.273%	1	278	-66.494%
2026-03-13	6.7300	6.7300	6.6000	6.6000	-7.303%	4	278	-70.606%
2026-03-10	7.1200	7.1200	7.1200	7.1200	-4.043%	1	298	-72.753%
2026-03-09	7.4200	7.4200	7.4200	7.4200	+21.639%	1	298	-73.854%
2026-03-04	6.1000	6.1000	6.1000	6.1000	-14.685%	1	299	-68.197%
2026-03-02	7.1500	7.1500	7.1500	7.1500	-15.882%	100	299	-72.867%
2026-02-27	8.5000	8.5000	8.5000	8.5000	+6.383%	104	299	-77.176%
2026-02-26	7.9900	7.9900	7.9900	7.9900	-8.686%	50	201	-75.720%
2026-02-23	8.7500	8.7500	8.7500	8.7500	+6.061%	3	215	-77.829%
2026-02-19	8.2500	8.2500	8.2500	8.2500	+2.484%	20	215	-76.485%
2026-02-18	8.0500	8.0500	7.9300	8.0500	-2.424%	14	205	-75.901%
2026-02-17	8.2500	8.2500	8.2500	8.2500	+10.738%	3	205	-76.485%
2026-02-13	7.4500	7.4500	7.4500	7.4500	-6.171%	8	208	-73.960%
2026-02-12	7.9400	7.9400	7.9400	7.9400	-2.337%	1	208	-75.567%
2026-02-11	8.2300	8.2300	8.1300	8.1300	+5.311%	51	207	-76.138%
2026-02-10	7.7200	7.7200	7.7200	7.7200	+5.753%	3	188	-74.870%
2026-02-09	7.9400	7.9400	7.3000	7.3000	+0.551%	4	185	-73.425%
2026-02-06	8.2300	8.2300	7.2600	7.2600	-27.545%	2	184	-73.278%
2026-02-05	7.6100	10.0200	7.3800	10.0200	+51.818%	200	182	-80.639%
2026-02-04	6.3500	6.7000	6.3500	6.6000	+4.430%	95	146	-70.606%
2026-02-03	5.3000	6.3200	5.3000	6.3200	+18.797%	26	74	-69.304%
2026-02-02	5.2400	5.3200	5.0400	5.3200	+19.016%	17	57	-63.534%
2026-01-30	4.3500	4.4700	4.3200	4.4700	+5.924%	14	46	-56.600%
2026-01-29	4.0500	4.2200	4.0500	4.2200	+31.875%	3	40	-54.028%
2026-01-27	3.2000	3.2000	3.2000	3.2000	+1.266%	1	38	-39.375%
2026-01-23	3.1600	3.1600	3.1600	3.1600	-1.863%	2	39	-38.608%
2026-01-21	3.2200	3.2200	3.2200	3.2200	-0.923%	1	37	-39.752%
2026-01-20	3.2500	3.2500	3.2500	3.2500	+22.180%	10	37	-40.308%
2026-01-16	2.8000	2.8000	2.6600	2.6600	+0.758%	4	25	-27.068%
2026-01-15	2.6400	2.6400	2.6400	2.6400	-0.752%	1	25	-26.515%
2026-01-14	2.5800	2.6700	2.5800	2.6600	-19.637%	11	24	-27.068%
2026-01-09	3.4700	3.4700	3.3100	3.3100	-4.058%	6	14	-41.390%
2026-01-07	3.4500	3.4500	3.4500	3.4500	0.000%	8	8	-43.768%

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