Dark

IBIT20260821P44
IBIT Aug 21 2026 44.00 Put (IBIT260821P00044000)
option OPRA

EOD

Aug 20, 2026

2.85-43.564%(-2.20)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.7000	3.7000	2.7600	2.8500	-43.564%	110	70	0.000%
2026-08-19	5.0000	5.1000	5.0000	5.0500	-37.654%	69	60	-43.564%
2026-08-13	8.1000	8.1000	8.1000	8.1000	+3.846%	18	2	-64.815%
2026-08-12	7.8000	7.8000	7.8000	7.8000	-4.994%	1	9	-63.462%
2026-08-11	7.9800	8.2100	7.8800	8.2100	+4.853%	18	993	-65.286%
2026-08-10	7.8200	7.8800	7.7900	7.8300	+10.282%	35	997	-63.602%
2026-08-07	7.1000	7.1000	7.1000	7.1000	-5.710%	8	996	-59.859%
2026-08-06	7.3500	7.6000	7.3500	7.5300	+1.757%	3,133	997	-62.151%
2026-08-05	7.5000	7.5000	7.4000	7.4000	-1.333%	6	989	-61.486%
2026-08-04	7.5000	7.5000	7.5000	7.5000	-8.537%	1	990	-62.000%
2026-08-03	8.2400	8.2400	8.2000	8.2000	-1.796%	3	990	-65.244%
2026-07-31	8.4300	8.4300	8.3500	8.3500	+13.915%	498	992	-65.868%
2026-07-30	7.3000	7.3800	7.3000	7.3300	-1.611%	70	992	-61.119%
2026-07-29	7.4500	7.4500	7.4500	7.4500	-12.043%	1	1,382	-61.745%
2026-07-28	8.2300	8.4700	8.2300	8.4700	+15.395%	3	1,420	-66.352%
2026-07-27	7.3400	7.3400	7.3400	7.3400	-5.290%	5	1,427	-61.172%
2026-07-24	7.9100	7.9100	7.7500	7.7500	+6.310%	2	1,432	-63.226%
2026-07-23	7.3400	7.3400	7.2900	7.2900	+8.321%	20	1,434	-60.905%
2026-07-22	6.6500	6.7300	6.6500	6.7300	+6.825%	4	1,440	-57.652%
2026-07-21	6.3600	6.3600	6.3000	6.3000	-11.888%	2	1,441	-54.762%
2026-07-20	7.1500	7.1500	7.1500	7.1500	-7.979%	1	1,442	-60.140%
2026-07-17	7.7700	7.7700	7.7700	7.7700	+6.584%	1	1,442	-63.320%
2026-07-15	7.1000	7.3400	7.0400	7.2900	-2.800%	4	1,443	-60.905%
2026-07-14	7.8200	7.8300	7.5000	7.5000	-16.201%	102	1,444	-62.000%
2026-07-13	8.9500	8.9500	8.9500	8.9500	+16.234%	3	1,545	-68.156%
2026-07-10	7.7000	7.7000	7.7000	7.7000	-1.911%	2	1,545	-62.987%
2026-07-07	8.3600	8.3600	7.8500	7.8500	-3.086%	2	1,546	-63.694%
2026-07-06	8.1000	8.1000	8.1000	8.1000	-19.081%	1	1,548	-64.815%
2026-07-01	10.2700	10.2700	10.0100	10.0100	-9.000%	4	1,548	-71.528%
2026-06-30	10.6500	11.0000	10.6500	11.0000	+10.775%	7	1,548	-74.091%
2026-06-29	10.1700	10.5100	9.9300	9.9300	-2.167%	3	1,569	-71.299%
2026-06-26	10.1800	10.3100	10.0000	10.1500	-3.609%	7	1,570	-71.921%
2026-06-25	10.4400	10.5500	10.3000	10.5300	+5.617%	9	1,572	-72.934%
2026-06-24	9.2900	9.9700	9.2900	9.9700	+13.424%	4	1,577	-71.414%
2026-06-23	8.7900	8.8000	8.7900	8.7900	+14.902%	3	1,576	-67.577%
2026-06-22	7.2500	7.6500	7.2300	7.6500	-10.317%	9	1,575	-62.745%
2026-06-18	7.8800	8.7300	7.8800	8.5300	+8.249%	7	1,566	-66.589%
2026-06-17	7.2500	7.8800	7.1500	7.8800	+12.571%	13	1,566	-63.832%
2026-06-16	7.0000	7.0000	7.0000	7.0000	+9.375%	16	1,566	-59.286%
2026-06-15	6.7500	6.7500	6.4000	6.4000	-20.890%	24	1,564	-55.469%
2026-06-12	7.9000	8.0900	7.9000	8.0900	-3.114%	12	1,561	-64.771%
2026-06-11	8.7100	8.7800	8.3500	8.3500	-8.743%	18	1,572	-65.868%
2026-06-10	9.0200	9.1900	8.9200	9.1500	-1.613%	23	1,559	-68.852%
2026-06-09	9.3300	9.3700	9.3000	9.3000	+9.412%	4	1,568	-69.355%
2026-06-08	8.3000	8.5000	8.1700	8.5000	-17.154%	5	1,566	-66.471%
2026-06-05	9.0500	10.4200	9.0500	10.2600	+20.423%	73	1,567	-72.222%
2026-06-04	8.4000	8.5200	8.0300	8.5200	+19.663%	24	1,589	-66.549%
2026-06-03	7.0300	7.2000	7.0300	7.1200	+7.068%	7	1,601	-59.972%
2026-06-02	5.8500	6.7000	5.8400	6.6500	+36.831%	96	1,599	-57.143%
2026-06-01	4.7400	5.1000	4.7400	4.8600	+16.547%	128	1,609	-41.358%
2026-05-29	4.3400	4.3400	3.9500	4.1700	+0.482%	171	1,588	-31.655%
2026-05-28	4.4300	4.4300	4.1500	4.1500	+9.211%	43	1,538	-31.325%
2026-05-27	3.8700	3.9000	3.7500	3.8000	+5.556%	226	1,545	-25.000%
2026-05-26	3.2500	3.6000	3.0500	3.6000	-2.174%	306	1,528	-20.833%
2026-05-22	3.4500	3.6800	3.3500	3.6800	+13.932%	34	1,585	-22.554%
2026-05-21	3.4800	3.4800	3.1900	3.2300	-4.438%	231	1,582	-11.765%
2026-05-20	3.5500	3.5500	3.3800	3.3800	-7.397%	161	1,582	-15.680%
2026-05-19	3.6500	3.6500	3.6500	3.6500	-3.947%	3	1,523	-21.918%
2026-05-18	3.6000	3.8500	3.6000	3.8000	+18.750%	257	1,523	-25.000%
2026-05-15	3.3000	3.4200	3.1000	3.2000	+14.286%	35	1,523	-10.938%
2026-05-14	3.2000	3.2000	2.7000	2.8000	-12.500%	186	1,415	+1.786%
2026-05-13	3.1500	3.3000	3.1500	3.2000	+6.312%	75	1,412	-10.938%
2026-05-12	3.0900	3.0900	3.0100	3.0100	+1.347%	28	1,412	-5.316%
2026-05-11	3.0000	3.0000	2.9700	2.9700	-7.188%	6	1,412	-4.040%
2026-05-08	3.3000	3.3000	3.1500	3.2000	-1.538%	34	1,406	-10.938%
2026-05-07	3.2000	3.3000	3.1900	3.2500	+5.178%	300	1,405	-12.308%
2026-05-06	2.9800	3.1000	2.9800	3.0900	-0.962%	181	1,390	-7.767%
2026-05-05	3.3000	3.3000	3.1000	3.1200	-6.866%	6	1,409	-8.654%
2026-05-04	3.4700	3.5000	3.2600	3.3500	-8.470%	488	1,407	-14.925%
2026-05-01	3.7500	3.7500	3.6300	3.6600	-13.064%	543	1,189	-22.131%
2026-04-30	4.2000	4.2800	4.1500	4.2100	-6.027%	59	1,189	-32.304%
2026-04-29	4.3100	4.6300	4.2700	4.4800	+2.989%	133	1,190	-36.384%
2026-04-28	4.4000	4.6000	4.3300	4.3500	+2.353%	105	1,190	-34.483%
2026-04-27	4.2800	4.3700	4.2100	4.2500	+2.410%	74	1,195	-32.941%
2026-04-24	4.1500	4.2300	4.0900	4.1500	+2.469%	122	1,197	-31.325%
2026-04-23	4.2600	4.2600	4.0400	4.0500	+2.532%	4	1,187	-29.630%
2026-04-22	4.0500	4.0800	3.9300	3.9500	-16.314%	73	1,186	-27.848%
2026-04-21	4.6500	4.8000	4.6100	4.7200	-2.680%	39	1,180	-39.619%
2026-04-20	4.8500	4.8500	4.8500	4.8500	+13.583%	5	1,180	-41.237%
2026-04-17	4.3200	4.3200	4.2700	4.2700	-13.737%	10	1,175	-33.255%
2026-04-14	4.9000	4.9500	4.9000	4.9500	-14.063%	2	1,174	-42.424%
2026-04-13	5.9500	5.9600	5.7600	5.7600	+1.947%	60	1,174	-50.521%
2026-04-10	5.7500	5.7500	5.6000	5.6500	-9.600%	127	1,178	-49.558%
2026-04-09	6.2500	6.2500	6.2500	6.2500	+1.958%	1	1,091	-54.400%
2026-04-08	6.1300	6.1300	6.1300	6.1300	-18.808%	2	1,092	-53.507%
2026-04-07	7.4600	7.5500	7.4600	7.5500	+7.857%	4	1,092	-62.252%
2026-04-06	7.0000	7.0000	7.0000	7.0000	-20.993%	1	1,094	-59.286%
2026-03-27	8.7500	8.8600	8.7500	8.8600	+36.518%	4	1,095	-67.833%
2026-03-16	6.4900	6.4900	6.4900	6.4900	-1.517%	1	1,095	-56.086%
2026-03-13	6.5900	6.5900	6.5900	6.5900	-1.935%	1	1,095	-56.753%
2026-03-04	6.6700	6.7200	6.6700	6.7200	-22.847%	9	1,104	-57.589%
2026-03-03	8.7100	8.7100	8.7100	8.7100	+8.468%	1	1,105	-67.279%
2026-03-02	8.0300	8.0300	8.0300	8.0300	-11.271%	1	1,105	-64.508%
2026-02-27	8.9000	9.0500	8.9000	9.0500	+9.432%	2	1,105	-68.508%
2026-02-25	8.2700	8.2700	8.2700	8.2700	-16.884%	1	1,104	-65.538%
2026-02-24	9.9500	9.9500	9.9500	9.9500	+3.109%	1	1,104	-71.357%
2026-02-23	9.4500	9.6500	9.4400	9.6500	+10.665%	45	1,104	-70.466%
2026-02-19	9.0200	9.0200	8.7200	8.7200	+1.988%	51	1,085	-67.317%
2026-02-17	8.4200	8.8600	8.4200	8.5500	+3.762%	505	1,058	-66.667%
2026-02-13	8.4700	8.4700	8.2400	8.2400	-12.060%	17	592	-65.413%
2026-02-12	9.3700	9.3700	9.3700	9.3700	+7.086%	2	592	-69.584%
2026-02-11	9.0000	9.0000	8.7500	8.7500	+4.540%	21	603	-67.429%
2026-02-10	8.4600	8.4600	8.3500	8.3700	-2.674%	12	583	-65.950%
2026-02-09	8.6000	8.6000	8.6000	8.6000	+11.688%	10	581	-66.860%
2026-02-06	8.9000	8.9200	7.7000	7.7000	-21.268%	20	581	-62.987%
2026-02-05	8.5000	9.9000	8.4000	9.7800	+33.973%	66	578	-70.859%
2026-02-04	6.6500	7.3900	6.6500	7.3000	+15.873%	37	557	-60.959%
2026-02-03	5.9500	6.6000	5.9500	6.3000	+10.526%	9	549	-54.762%
2026-02-02	5.7500	6.0000	5.5600	5.7000	+20.253%	28	552	-50.000%
2026-01-30	4.7000	4.7500	4.7000	4.7400	+26.400%	11	538	-39.873%
2026-01-27	3.7500	3.7500	3.7500	3.7500	+2.459%	1	536	-24.000%
2026-01-26	3.6600	3.6600	3.6600	3.6600	+1.950%	1	535	-22.131%
2026-01-23	3.5900	3.5900	3.5900	3.5900	+0.560%	1	534	-20.613%
2026-01-22	3.5700	3.5700	3.5700	3.5700	-3.252%	1	534	-20.168%
2026-01-21	3.5400	3.6900	3.5400	3.6900	+3.073%	2	533	-22.764%
2026-01-20	3.4000	3.5800	3.4000	3.5800	+22.603%	501	531	-20.391%
2026-01-16	3.0400	3.0500	2.9200	2.9200	-0.341%	3	34	-2.397%
2026-01-15	2.9300	2.9300	2.9300	2.9300	+2.807%	1	34	-2.730%
2026-01-14	2.9200	2.9300	2.8500	2.8500	-24.802%	8	33	0.000%
2026-01-09	3.7900	3.7900	3.7900	3.7900	-3.316%	1	25	-24.802%
2026-01-02	3.9200	3.9200	3.9200	3.9200	-11.111%	1	24	-27.296%
2025-12-29	4.4200	4.4200	4.4100	4.4100	0.000%	24	24	-35.374%

.dark-mode .qtk1yH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtk1yH{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P44IBIT Aug 21 2026 44.00 Put (IBIT260821P00044000)option OPRA

IBIT20260821P44
IBIT Aug 21 2026 44.00 Put (IBIT260821P00044000)
option OPRA