Dark

IBIT20260821P46
IBIT Aug 21 2026 46.00 Put (IBIT260821P00046000)
option OPRA

EOD

Jul 1, 2026

11.95-7.004%(-0.90)1,503

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.2200	12.2200	11.9200	11.9500	-7.004%	1,503	1,487	0.000%
2026-06-30	12.6200	12.8500	12.6200	12.8500	+2.800%	3	1,649	-7.004%
2026-06-29	12.3400	12.5000	12.3400	12.5000	+0.160%	2	2,448	-4.400%
2026-06-26	12.7900	12.7900	12.4800	12.4800	+2.295%	2	2,458	-4.247%
2026-06-25	12.2700	12.5300	12.2000	12.2000	+3.128%	43	2,458	-2.049%
2026-06-24	11.8300	11.8300	11.8300	11.8300	+10.768%	1	2,917	+1.014%
2026-06-23	10.7300	10.7400	10.6800	10.6800	+12.777%	5,250	6,554	+11.891%
2026-06-22	9.3000	9.4800	9.0600	9.4700	-10.491%	1,629	7,053	+26.188%
2026-06-18	9.9200	10.5800	9.9200	10.5800	+15.376%	130	8,773	+12.949%
2026-06-17	9.1400	9.2000	9.1400	9.1700	+10.216%	750	8,773	+30.316%
2026-06-15	8.3800	8.3800	8.1900	8.3200	-16.883%	3	8,773	+43.630%
2026-06-12	10.3000	10.3300	9.7700	10.0100	-5.655%	53	8,772	+19.381%
2026-06-11	10.6100	10.6100	10.6100	10.6100	-4.672%	2	8,805	+12.630%
2026-06-10	11.2600	11.2600	10.6500	11.1300	-4.052%	3,502	8,805	+7.367%
2026-06-09	10.8500	11.6000	10.7800	11.6000	+14.286%	2,003	5,304	+3.017%
2026-06-08	10.3100	10.3300	9.9800	10.1500	-12.801%	1,302	3,304	+17.734%
2026-06-05	11.6900	11.7000	11.5500	11.6400	+13.672%	15	2,056	+2.663%
2026-06-04	9.8700	10.2400	9.8700	10.2400	+14.031%	3	2,058	+16.699%
2026-06-03	8.6500	9.0200	8.5500	8.9800	+3.576%	234	2,093	+33.073%
2026-06-02	7.5200	8.6700	7.5200	8.6700	+36.751%	106	2,710	+37.832%
2026-06-01	6.3200	6.8000	6.2700	6.3400	+17.625%	62	2,754	+88.486%
2026-05-29	5.7100	5.8000	5.2900	5.3900	-2.532%	1,120	2,737	+121.707%
2026-05-28	5.7900	5.7900	5.5300	5.5300	+8.431%	3	1,743	+116.094%
2026-05-27	5.0600	5.1000	5.0500	5.1000	+4.082%	56	1,744	+134.314%
2026-05-26	4.6000	4.9000	4.6000	4.9000	+2.296%	5	1,712	+143.878%
2026-05-22	4.5500	4.8100	4.4700	4.7900	+11.395%	12	1,710	+149.478%
2026-05-21	4.4800	4.5200	4.2000	4.3000	-3.371%	105	1,705	+177.907%
2026-05-20	4.5100	4.5400	4.4500	4.4500	-11.000%	142	1,705	+168.539%
2026-05-18	4.8400	5.0000	4.8400	5.0000	+17.647%	8	1,708	+139.000%
2026-05-15	4.3900	4.4500	4.2500	4.2500	+14.865%	19	1,708	+181.176%
2026-05-14	4.1200	4.1300	3.5200	3.7000	-11.905%	175	1,706	+222.973%
2026-05-13	4.1500	4.2000	4.0900	4.2000	+7.417%	11	1,684	+184.524%
2026-05-12	3.9600	4.0300	3.8800	3.9100	+9.218%	81	1,684	+205.627%
2026-05-11	3.8100	3.8800	3.5400	3.5800	-12.895%	265	1,684	+233.799%
2026-05-08	4.1600	4.2200	4.0800	4.1100	-3.747%	153	1,691	+190.754%
2026-05-07	4.0500	4.2700	4.0500	4.2700	+7.557%	14	1,696	+179.859%
2026-05-06	3.8500	3.9700	3.8500	3.9700	-0.750%	127	1,691	+201.008%
2026-05-05	4.0700	4.1400	3.9500	4.0000	-4.762%	115	1,688	+198.750%
2026-05-04	4.5000	4.5000	4.2000	4.2000	-9.483%	88	1,695	+184.524%
2026-05-01	4.6800	4.6900	4.6200	4.6400	-12.287%	16	1,701	+157.543%
2026-04-30	5.2900	5.4000	5.2000	5.2900	-6.372%	66	1,701	+125.898%
2026-04-29	5.3500	5.8100	5.3500	5.6500	+4.052%	173	1,697	+111.504%
2026-04-28	5.5300	5.5500	5.4300	5.4300	+1.495%	64	1,683	+120.074%
2026-04-27	5.4300	5.4800	5.3500	5.3500	+9.631%	18	1,678	+123.364%
2026-04-22	5.0000	5.1000	4.8800	4.8800	-14.983%	86	1,672	+144.877%
2026-04-21	5.8500	5.8500	5.7200	5.7400	-7.865%	13	1,663	+108.188%
2026-04-16	6.5500	6.5500	6.2000	6.2300	-4.885%	24	1,663	+91.814%
2026-04-15	6.5500	6.5500	6.5500	6.5500	+3.639%	1	1,681	+82.443%
2026-04-14	5.9900	6.3200	5.9200	6.3200	-8.006%	24	1,681	+89.082%
2026-04-10	6.8700	6.8700	6.8700	6.8700	-4.979%	3	1,681	+73.945%
2026-04-09	7.7000	7.7700	7.2300	7.2300	-5.737%	6	1,679	+65.284%
2026-04-08	7.4500	7.8000	7.4500	7.6700	-20.518%	8	1,680	+55.802%
2026-03-31	9.6500	9.6500	9.6500	9.6500	-5.854%	27	1,674	+23.834%
2026-03-27	10.2000	10.2500	10.1500	10.2500	+19.325%	44	1,648	+16.585%
2026-03-23	8.6500	8.6500	8.5900	8.5900	+16.712%	10	1,616	+39.115%
2026-03-17	7.3600	7.3600	7.3600	7.3600	-5.882%	50	1,606	+62.364%
2026-03-13	7.8200	7.8200	7.8200	7.8200	-3.098%	50	1,611	+52.813%
2026-03-04	8.2500	8.2500	8.0700	8.0700	-14.963%	4	1,593	+48.079%
2026-03-02	9.4900	9.4900	9.4900	9.4900	-9.619%	1	1,595	+25.922%
2026-02-27	10.5000	10.5000	10.5000	10.5000	+4.063%	5	1,595	+13.810%
2026-02-26	10.0900	10.0900	10.0900	10.0900	-5.347%	5	1,595	+18.434%
2026-02-23	10.6600	10.6600	10.6600	10.6600	+5.336%	1	1,600	+12.101%
2026-02-19	10.4000	10.4000	10.1200	10.1200	+2.429%	40	1,600	+18.083%
2026-02-17	9.9700	9.9700	9.8800	9.8800	+4.110%	43	1,612	+20.951%
2026-02-13	9.4700	9.4900	9.4700	9.4900	-11.059%	51	1,655	+25.922%
2026-02-12	10.6700	10.6700	10.6700	10.6700	+10.455%	15	1,655	+11.996%
2026-02-10	9.6600	9.6600	9.6600	9.6600	+5.459%	3	1,640	+23.706%
2026-02-06	10.0000	10.0000	9.1600	9.1600	-13.666%	102	1,640	+30.459%
2026-02-05	10.5600	10.6100	10.5500	10.6100	+23.086%	12	1,588	+12.630%
2026-02-04	8.1400	8.6200	8.1400	8.6200	+18.897%	14	1,588	+38.631%
2026-02-03	7.2200	7.2500	7.2200	7.2500	+9.023%	2	1,574	+64.828%
2026-02-02	6.8000	7.0000	6.5000	6.6500	+20.690%	160	1,575	+79.699%
2026-01-30	5.5000	5.5100	5.4600	5.5100	-0.721%	1,636	1,691	+116.878%
2026-01-29	4.6000	5.5500	4.6000	5.5500	+27.002%	197	96	+115.315%
2026-01-28	4.3700	4.3700	4.3700	4.3700	-3.104%	2	34	+173.455%
2026-01-26	4.5000	4.5100	4.4900	4.5100	+8.675%	5	35	+164.967%
2026-01-23	4.1500	4.1500	4.1500	4.1500	-2.353%	2	32	+187.952%
2026-01-20	4.2500	4.2500	4.2500	4.2500	+23.188%	1	30	+181.176%
2026-01-15	3.5400	3.5400	3.4500	3.4500	-12.214%	3	29	+246.377%
2026-01-13	3.9300	3.9300	3.9300	3.9300	-14.004%	1	28	+204.071%
2026-01-08	4.5700	4.5700	4.5700	4.5700	+3.394%	1	28	+161.488%
2026-01-06	4.1000	4.4200	4.1000	4.4200	-4.329%	3	28	+170.362%
2026-01-02	4.6200	4.6200	4.6200	4.6200	-5.521%	1	27	+158.658%
2025-12-30	4.8900	4.8900	4.8900	4.8900	-10.275%	1	27	+144.376%
2025-12-19	5.5800	5.5800	5.4500	5.4500	0.000%	27	27	+119.266%

.dark-mode .BJKMYM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJKMYM{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P46IBIT Aug 21 2026 46.00 Put (IBIT260821P00046000)option OPRA

IBIT20260821P46
IBIT Aug 21 2026 46.00 Put (IBIT260821P00046000)
option OPRA