Dark

IBIT20260821P45
IBIT Aug 21 2026 45.00 Put (IBIT260821P00045000)
option OPRA

EOD

Aug 20, 2026

3.97-35.131%(-2.15)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5900	4.5900	3.7400	3.9700	-35.131%	75	183	0.000%
2026-08-19	7.3100	7.3300	6.0500	6.1200	-29.249%	156	160	-35.131%
2026-08-17	8.6500	8.6500	8.6500	8.6500	-7.487%	202	146	-54.104%
2026-08-14	9.3500	9.3500	9.3500	9.3500	+1.081%	219	146	-57.540%
2026-08-13	9.2500	9.2500	9.0000	9.2500	+1.648%	631	146	-57.081%
2026-08-12	9.0500	9.1000	9.0500	9.1000	-0.871%	145	147	-56.374%
2026-08-11	8.9400	9.1800	8.9400	9.1800	+5.034%	6	291	-56.754%
2026-08-10	8.7500	8.9500	8.7300	8.7400	+4.671%	257	297	-54.577%
2026-08-07	8.1500	8.3500	8.1500	8.3500	-2.339%	876	292	-52.455%
2026-08-06	8.4000	8.5500	8.4000	8.5500	-1.724%	876	292	-53.567%
2026-08-05	8.7000	8.7000	8.7000	8.7000	+1.163%	2	292	-54.368%
2026-08-04	8.6000	8.6000	8.6000	8.6000	-8.021%	1	294	-53.837%
2026-07-31	9.4500	9.4500	9.3500	9.3500	+13.333%	97	343	-57.540%
2026-07-30	8.2600	8.2600	8.2500	8.2500	-12.047%	1,838	294	-51.879%
2026-07-28	9.4600	9.4600	9.3800	9.3800	+13.559%	3	1,708	-57.676%
2026-07-27	8.2600	8.2600	8.2600	8.2600	+11.924%	2	1,842	-51.937%
2026-07-21	7.4200	7.4200	7.3800	7.3800	-9.448%	2	1,844	-46.206%
2026-07-20	8.0000	8.1500	8.0000	8.1500	-12.366%	7	1,845	-51.288%
2026-07-17	9.3000	9.3000	9.3000	9.3000	+8.014%	1	1,846	-57.312%
2026-07-16	8.6400	8.6500	8.6100	8.6100	+4.111%	28	1,847	-53.891%
2026-07-15	8.1800	8.2700	8.1800	8.2700	-4.282%	22	1,842	-51.995%
2026-07-14	8.6600	8.9500	8.6400	8.6400	-10.466%	79	1,842	-54.051%
2026-07-13	9.5600	9.6500	9.5600	9.6500	+10.286%	150	1,877	-58.860%
2026-07-10	8.6800	8.7600	8.4600	8.7500	-12.500%	78	1,877	-54.629%
2026-07-08	10.0000	10.0000	10.0000	10.0000	+7.643%	2	1,896	-60.300%
2026-07-07	9.2900	9.2900	9.2900	9.2900	0.000%	5	1,896	-57.266%
2026-07-06	9.7400	9.9200	9.2900	9.2900	-7.285%	10	1,897	-57.266%
2026-07-02	9.9700	10.0200	9.9700	10.0200	-8.660%	4	1,906	-60.379%
2026-07-01	11.7600	11.7600	10.9700	10.9700	-8.583%	11	1,906	-63.810%
2026-06-30	12.1000	12.1000	12.0000	12.0000	+5.263%	5	1,908	-66.917%
2026-06-29	11.3900	11.4000	11.3900	11.4000	+2.242%	2	1,914	-65.175%
2026-06-26	11.5200	11.5200	11.0200	11.1500	-2.705%	49	1,914	-64.395%
2026-06-25	11.3100	11.8700	11.2900	11.4600	+7.103%	21	1,915	-65.358%
2026-06-24	10.7000	10.7000	10.7000	10.7000	+9.744%	2	2,196	-62.897%
2026-06-23	9.7000	9.7800	9.7000	9.7500	+12.457%	4	2,196	-59.282%
2026-06-22	8.1800	8.6700	8.1500	8.6700	-9.499%	20	2,198	-54.210%
2026-06-18	8.9000	9.5800	8.9000	9.5800	+8.617%	2	2,187	-58.559%
2026-06-17	8.2100	8.8200	7.9700	8.8200	+11.646%	11	2,187	-54.989%
2026-06-16	7.9000	7.9000	7.9000	7.9000	+6.040%	1	2,187	-49.747%
2026-06-15	7.5000	7.7000	7.4500	7.4500	-17.588%	697	2,187	-46.711%
2026-06-12	9.1000	9.1000	9.0200	9.0400	-3.004%	12	1,505	-56.084%
2026-06-11	9.3200	9.3200	9.3200	9.3200	-8.177%	9	1,509	-57.403%
2026-06-10	10.0800	10.1500	9.8800	10.1500	-2.871%	22	1,509	-60.887%
2026-06-09	10.2600	10.4500	10.2600	10.4500	+11.765%	3	1,501	-62.010%
2026-06-08	9.3000	9.4000	9.1000	9.3500	-17.982%	70	1,500	-57.540%
2026-06-05	10.1000	11.4000	10.1000	11.4000	+20.763%	124	1,512	-65.175%
2026-06-04	9.3500	9.4900	8.8400	9.4400	+13.054%	890	1,516	-57.945%
2026-06-03	7.6400	8.3500	7.6400	8.3500	+11.333%	12	1,729	-52.455%
2026-06-02	6.6200	7.5000	6.6200	7.5000	+35.379%	276	1,771	-47.067%
2026-06-01	5.5600	5.9000	5.5400	5.5400	+13.061%	30	1,780	-28.339%
2026-05-29	5.1000	5.1300	4.6700	4.9000	+0.410%	68	1,787	-18.980%
2026-05-28	5.0800	5.1900	4.8100	4.8800	+8.444%	122	1,779	-18.648%
2026-05-27	4.4700	4.5000	4.3000	4.5000	+9.489%	114	1,767	-11.778%
2026-05-26	3.7500	4.1500	3.6300	4.1100	+3.788%	55	1,730	-3.406%
2026-05-22	3.9900	3.9900	3.9600	3.9600	+5.600%	13	1,713	+0.253%
2026-05-21	4.0000	4.0000	3.6500	3.7500	-2.089%	46	1,729	+5.867%
2026-05-20	4.0100	4.0100	3.8200	3.8300	-7.711%	567	1,729	+3.655%
2026-05-19	4.3000	4.3500	4.1000	4.1500	-4.378%	83	1,669	-4.337%
2026-05-18	4.2000	4.3900	4.2000	4.3400	+18.904%	94	1,669	-8.525%
2026-05-15	3.5700	3.8800	3.5500	3.6500	+12.308%	1,388	1,669	+8.767%
2026-05-14	3.5400	3.5400	3.1500	3.2500	-11.444%	402	1,331	+22.154%
2026-05-13	3.5300	3.8800	3.5300	3.6700	+6.686%	324	1,340	+8.174%
2026-05-12	3.5500	3.5500	3.4200	3.4400	+8.861%	22	1,340	+15.407%
2026-05-11	3.3800	3.4500	3.1600	3.1600	-13.187%	64	1,340	+25.633%
2026-05-08	3.6200	3.6700	3.6200	3.6400	-1.622%	10	1,338	+9.066%
2026-05-07	3.7500	3.7500	3.6800	3.7000	+6.936%	117	1,338	+7.297%
2026-05-06	3.4500	3.5100	3.4400	3.4600	+1.765%	94	1,434	+14.740%
2026-05-05	3.4900	3.6000	3.4000	3.4000	-10.526%	41	1,437	+16.765%
2026-05-04	4.1100	4.1100	3.6500	3.8000	-8.434%	261	1,434	+4.474%
2026-05-01	4.1400	4.1700	4.1000	4.1500	-13.542%	89	1,304	-4.337%
2026-04-30	4.8300	4.8300	4.7800	4.8000	-4.950%	8	1,304	-17.292%
2026-04-29	4.8900	5.1200	4.8700	5.0500	+3.909%	25	1,303	-21.386%
2026-04-28	4.9200	4.9200	4.8600	4.8600	+1.040%	9	1,302	-18.313%
2026-04-27	4.5500	4.8100	4.5500	4.8100	+3.441%	2	1,301	-17.464%
2026-04-24	4.5600	4.6500	4.5600	4.6500	0.000%	9	1,300	-14.624%
2026-04-23	4.7800	4.7900	4.6300	4.6500	+4.494%	21	1,298	-14.624%
2026-04-22	4.4400	4.5400	4.3200	4.4500	-14.587%	10	1,299	-10.787%
2026-04-21	5.2600	5.2800	5.0600	5.2100	-4.927%	30	1,297	-23.800%
2026-04-20	5.4000	5.5700	5.2000	5.4800	+14.167%	94	1,297	-27.555%
2026-04-17	4.9500	4.9500	4.7500	4.8000	-16.811%	64	1,298	-17.292%
2026-04-16	5.8500	5.8600	5.6300	5.7700	-9.844%	44	1,291	-31.196%
2026-04-13	6.4000	6.4000	6.4000	6.4000	+2.729%	1	1,286	-37.969%
2026-04-10	6.2300	6.2300	6.2300	6.2300	-18.668%	1	1,286	-36.276%
2026-04-06	7.9000	7.9000	7.6600	7.6600	-13.933%	7	1,286	-48.172%
2026-04-02	8.9000	8.9000	8.9000	8.9000	+7.879%	1	1,298	-55.393%
2026-04-01	8.2500	8.2500	8.2500	8.2500	-8.129%	1	1,298	-51.879%
2026-03-31	8.9600	8.9800	8.9600	8.9800	-5.374%	20	1,299	-55.791%
2026-03-27	9.3000	9.6200	9.3000	9.4900	+10.735%	133	1,306	-58.166%
2026-03-26	8.5700	8.5700	8.5700	8.5700	+4.385%	1	1,284	-53.676%
2026-03-24	8.2300	8.2300	8.2100	8.2100	+1.861%	6	1,283	-51.644%
2026-03-23	7.8800	8.0600	7.7500	8.0600	-1.707%	202	1,283	-50.744%
2026-03-20	8.2000	8.2000	8.2000	8.2000	+22.571%	200	1,284	-51.585%
2026-03-17	6.9900	6.9900	6.6400	6.6900	-3.741%	62	1,226	-40.658%
2026-03-16	6.9000	7.2500	6.9000	6.9500	-12.247%	23	1,179	-42.878%
2026-03-13	7.2200	7.9400	7.2200	7.9200	-4.693%	81	1,164	-49.874%
2026-03-12	8.3000	8.3100	8.3000	8.3100	+2.088%	10	1,199	-52.226%
2026-03-11	8.0600	8.1400	8.0600	8.1400	-3.210%	9	1,195	-51.229%
2026-03-10	7.9400	8.4100	7.9400	8.4100	-3.333%	3	1,195	-52.794%
2026-03-09	8.8500	8.8500	8.7000	8.7000	-3.333%	11	1,195	-54.368%
2026-03-06	9.0000	9.0000	9.0000	9.0000	+21.786%	5	1,204	-55.889%
2026-03-04	7.8000	7.8000	7.3900	7.3900	-15.735%	91	1,204	-46.279%
2026-03-03	9.5800	9.5800	8.7700	8.7700	-0.454%	21	1,242	-54.732%
2026-03-02	8.8200	8.8200	8.8100	8.8100	-5.269%	4	1,226	-54.938%
2026-02-26	9.3000	9.3000	9.3000	9.3000	+7.889%	1	1,228	-57.312%
2026-02-25	9.0000	9.0000	8.5200	8.6200	-16.311%	45	1,189	-53.944%
2026-02-23	10.3000	10.3000	10.3000	10.3000	+4.995%	2	1,189	-61.456%
2026-02-19	9.8100	9.8100	9.8100	9.8100	+1.869%	1	1,189	-59.531%
2026-02-18	9.6300	9.6300	9.6300	9.6300	+1.905%	1	1,189	-58.775%
2026-02-17	9.4500	9.4500	9.4500	9.4500	+8.000%	5	1,188	-57.989%
2026-02-13	8.9300	8.9300	8.7000	8.7500	-14.883%	7	1,186	-54.629%
2026-02-12	9.4800	10.2800	9.4800	10.2800	+7.307%	5	1,186	-61.381%
2026-02-11	9.7000	9.8000	9.5800	9.5800	+5.391%	13	1,187	-58.559%
2026-02-10	8.8700	9.0900	8.8700	9.0900	+6.941%	8	1,177	-56.326%
2026-02-09	8.8700	8.8700	8.5000	8.5000	-2.299%	4	1,172	-53.294%
2026-02-06	9.8400	9.8400	8.7000	8.7000	-25.577%	24	1,170	-54.368%
2026-02-05	8.6100	11.7400	8.6100	11.6900	+49.680%	223	1,163	-66.039%
2026-02-04	7.7600	8.0200	7.7600	7.8100	+5.683%	18	1,220	-49.168%
2026-02-03	6.4000	7.9000	6.3500	7.3900	+18.810%	373	1,211	-46.279%
2026-02-02	6.3500	6.4600	6.0000	6.2200	+26.166%	252	1,211	-36.174%
2026-01-30	5.2000	5.2000	4.9300	4.9300	-3.333%	192	1,023	-19.473%
2026-01-29	4.2500	5.1500	4.2500	5.1000	+29.442%	73	1,026	-22.157%
2026-01-28	3.9000	3.9400	3.9000	3.9400	-4.831%	3	1,029	+0.761%
2026-01-26	4.1000	4.2500	4.1000	4.1400	+10.695%	27	1,028	-4.106%
2026-01-23	3.8800	3.8800	3.7400	3.7400	-2.857%	15	1,030	+6.150%
2026-01-21	3.8400	3.8500	3.8400	3.8500	-4.938%	2	1,023	+3.117%
2026-01-20	3.7700	4.0500	3.7500	4.0500	+24.615%	1,386	1,024	-1.975%
2026-01-16	3.3500	3.3500	3.2500	3.2500	+2.848%	2	219	+22.154%
2026-01-15	3.2200	3.2200	3.1600	3.1600	-0.315%	15	219	+25.633%
2026-01-14	3.2200	3.2200	3.1000	3.1700	-6.490%	18	216	+25.237%
2026-01-13	3.6000	3.6000	3.3900	3.3900	-11.948%	4	219	+17.109%
2026-01-12	4.0200	4.0200	3.7700	3.8500	-7.005%	8	219	+3.117%
2026-01-09	4.1400	4.1400	4.1400	4.1400	+0.976%	15	220	-4.106%
2026-01-08	4.2000	4.2000	4.1000	4.1000	-1.679%	3	220	-3.171%
2026-01-07	4.1700	4.1700	4.1700	4.1700	+4.511%	5	218	-4.796%
2026-01-06	3.7900	4.0700	3.7900	3.9900	+6.400%	6	213	-0.501%
2026-01-05	4.0100	4.0100	3.7500	3.7500	-13.793%	70	147	+5.867%
2026-01-02	4.4200	4.4200	4.3000	4.3500	-7.447%	7	147	-8.736%
2025-12-31	4.6700	4.7000	4.6700	4.7000	+1.732%	3	140	-15.532%
2025-12-30	4.5700	4.6200	4.4900	4.6200	-4.149%	351	140	-14.069%
2025-12-29	4.8500	4.8500	4.8200	4.8200	-2.429%	3	169	-17.635%
2025-12-26	4.9800	4.9800	4.9400	4.9400	-1.200%	2	166	-19.636%
2025-12-19	5.0400	5.2000	5.0000	5.0000	-7.749%	15	164	-20.600%
2025-12-18	5.0500	5.4200	5.0500	5.4200	0.000%	151	151	-26.753%

.dark-mode .RBm9Nm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBm9Nm{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P45IBIT Aug 21 2026 45.00 Put (IBIT260821P00045000)option OPRA

IBIT20260821P45
IBIT Aug 21 2026 45.00 Put (IBIT260821P00045000)
option OPRA