Dark

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

EOD

Aug 17, 2026

9.56-6.090%(-0.62)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	9.7500	9.7500	9.5200	9.5600	-6.090%	9	2	0.000%
2026-08-11	10.0500	10.1800	10.0100	10.1800	+4.090%	6	9	-6.090%
2026-08-10	9.7800	9.7800	9.7800	9.7800	+1.875%	2	11	-2.249%
2026-08-06	9.6000	9.6000	9.6000	9.6000	-7.246%	18	9	-0.417%
2026-07-31	10.6000	10.6000	10.3500	10.3500	+11.892%	3	9	-7.633%
2026-07-30	9.2500	9.2500	9.2500	9.2500	-6.187%	200	9	+3.351%
2026-07-28	9.8600	9.8600	9.8600	9.8600	+5.342%	1	144	-3.043%
2026-07-20	9.3600	9.3600	9.3600	9.3600	-3.206%	1	148	+2.137%
2026-07-17	9.6500	9.6700	9.6500	9.6700	+1.897%	302	147	-1.138%
2026-07-14	9.7500	9.7500	9.4900	9.4900	-3.064%	4	192	+0.738%
2026-07-10	9.5600	9.7900	9.5600	9.7900	-7.204%	8	195	-2.349%
2026-07-09	10.5500	10.5500	10.5500	10.5500	-11.715%	1	189	-9.384%
2026-07-01	12.2200	12.2200	11.9200	11.9500	-7.004%	1,503	1,487	-20.000%
2026-06-30	12.6200	12.8500	12.6200	12.8500	+2.800%	3	1,649	-25.603%
2026-06-29	12.3400	12.5000	12.3400	12.5000	+0.160%	2	2,448	-23.520%
2026-06-26	12.7900	12.7900	12.4800	12.4800	+2.295%	2	2,458	-23.397%
2026-06-25	12.2700	12.5300	12.2000	12.2000	+3.128%	43	2,458	-21.639%
2026-06-24	11.8300	11.8300	11.8300	11.8300	+10.768%	1	2,917	-19.189%
2026-06-23	10.7300	10.7400	10.6800	10.6800	+12.777%	5,250	6,554	-10.487%
2026-06-22	9.3000	9.4800	9.0600	9.4700	-10.491%	1,629	7,053	+0.950%
2026-06-18	9.9200	10.5800	9.9200	10.5800	+15.376%	130	8,773	-9.641%
2026-06-17	9.1400	9.2000	9.1400	9.1700	+10.216%	750	8,773	+4.253%
2026-06-15	8.3800	8.3800	8.1900	8.3200	-16.883%	3	8,773	+14.904%
2026-06-12	10.3000	10.3300	9.7700	10.0100	-5.655%	53	8,772	-4.496%
2026-06-11	10.6100	10.6100	10.6100	10.6100	-4.672%	2	8,805	-9.896%
2026-06-10	11.2600	11.2600	10.6500	11.1300	-4.052%	3,502	8,805	-14.106%
2026-06-09	10.8500	11.6000	10.7800	11.6000	+14.286%	2,003	5,304	-17.586%
2026-06-08	10.3100	10.3300	9.9800	10.1500	-12.801%	1,302	3,304	-5.813%
2026-06-05	11.6900	11.7000	11.5500	11.6400	+13.672%	15	2,056	-17.869%
2026-06-04	9.8700	10.2400	9.8700	10.2400	+14.031%	3	2,058	-6.641%
2026-06-03	8.6500	9.0200	8.5500	8.9800	+3.576%	234	2,093	+6.459%
2026-06-02	7.5200	8.6700	7.5200	8.6700	+36.751%	106	2,710	+10.265%
2026-06-01	6.3200	6.8000	6.2700	6.3400	+17.625%	62	2,754	+50.789%
2026-05-29	5.7100	5.8000	5.2900	5.3900	-2.532%	1,120	2,737	+77.365%
2026-05-28	5.7900	5.7900	5.5300	5.5300	+8.431%	3	1,743	+72.875%
2026-05-27	5.0600	5.1000	5.0500	5.1000	+4.082%	56	1,744	+87.451%
2026-05-26	4.6000	4.9000	4.6000	4.9000	+2.296%	5	1,712	+95.102%
2026-05-22	4.5500	4.8100	4.4700	4.7900	+11.395%	12	1,710	+99.582%
2026-05-21	4.4800	4.5200	4.2000	4.3000	-3.371%	105	1,705	+122.326%
2026-05-20	4.5100	4.5400	4.4500	4.4500	-11.000%	142	1,705	+114.831%
2026-05-18	4.8400	5.0000	4.8400	5.0000	+17.647%	8	1,708	+91.200%
2026-05-15	4.3900	4.4500	4.2500	4.2500	+14.865%	19	1,708	+124.941%
2026-05-14	4.1200	4.1300	3.5200	3.7000	-11.905%	175	1,706	+158.378%
2026-05-13	4.1500	4.2000	4.0900	4.2000	+7.417%	11	1,684	+127.619%
2026-05-12	3.9600	4.0300	3.8800	3.9100	+9.218%	81	1,684	+144.501%
2026-05-11	3.8100	3.8800	3.5400	3.5800	-12.895%	265	1,684	+167.039%
2026-05-08	4.1600	4.2200	4.0800	4.1100	-3.747%	153	1,691	+132.603%
2026-05-07	4.0500	4.2700	4.0500	4.2700	+7.557%	14	1,696	+123.888%
2026-05-06	3.8500	3.9700	3.8500	3.9700	-0.750%	127	1,691	+140.806%
2026-05-05	4.0700	4.1400	3.9500	4.0000	-4.762%	115	1,688	+139.000%
2026-05-04	4.5000	4.5000	4.2000	4.2000	-9.483%	88	1,695	+127.619%
2026-05-01	4.6800	4.6900	4.6200	4.6400	-12.287%	16	1,701	+106.034%
2026-04-30	5.2900	5.4000	5.2000	5.2900	-6.372%	66	1,701	+80.718%
2026-04-29	5.3500	5.8100	5.3500	5.6500	+4.052%	173	1,697	+69.204%
2026-04-28	5.5300	5.5500	5.4300	5.4300	+1.495%	64	1,683	+76.059%
2026-04-27	5.4300	5.4800	5.3500	5.3500	+9.631%	18	1,678	+78.692%
2026-04-22	5.0000	5.1000	4.8800	4.8800	-14.983%	86	1,672	+95.902%
2026-04-21	5.8500	5.8500	5.7200	5.7400	-7.865%	13	1,663	+66.551%
2026-04-16	6.5500	6.5500	6.2000	6.2300	-4.885%	24	1,663	+53.451%
2026-04-15	6.5500	6.5500	6.5500	6.5500	+3.639%	1	1,681	+45.954%
2026-04-14	5.9900	6.3200	5.9200	6.3200	-8.006%	24	1,681	+51.266%
2026-04-10	6.8700	6.8700	6.8700	6.8700	-4.979%	3	1,681	+39.156%
2026-04-09	7.7000	7.7700	7.2300	7.2300	-5.737%	6	1,679	+32.227%
2026-04-08	7.4500	7.8000	7.4500	7.6700	-20.518%	8	1,680	+24.641%
2026-03-31	9.6500	9.6500	9.6500	9.6500	-5.854%	27	1,674	-0.933%
2026-03-27	10.2000	10.2500	10.1500	10.2500	+19.325%	44	1,648	-6.732%
2026-03-23	8.6500	8.6500	8.5900	8.5900	+16.712%	10	1,616	+11.292%
2026-03-17	7.3600	7.3600	7.3600	7.3600	-5.882%	50	1,606	+29.891%
2026-03-13	7.8200	7.8200	7.8200	7.8200	-3.098%	50	1,611	+22.251%
2026-03-04	8.2500	8.2500	8.0700	8.0700	-14.963%	4	1,593	+18.463%
2026-03-02	9.4900	9.4900	9.4900	9.4900	-9.619%	1	1,595	+0.738%
2026-02-27	10.5000	10.5000	10.5000	10.5000	+4.063%	5	1,595	-8.952%
2026-02-26	10.0900	10.0900	10.0900	10.0900	-5.347%	5	1,595	-5.253%
2026-02-23	10.6600	10.6600	10.6600	10.6600	+5.336%	1	1,600	-10.319%
2026-02-19	10.4000	10.4000	10.1200	10.1200	+2.429%	40	1,600	-5.534%
2026-02-17	9.9700	9.9700	9.8800	9.8800	+4.110%	43	1,612	-3.239%
2026-02-13	9.4700	9.4900	9.4700	9.4900	-11.059%	51	1,655	+0.738%
2026-02-12	10.6700	10.6700	10.6700	10.6700	+10.455%	15	1,655	-10.403%
2026-02-10	9.6600	9.6600	9.6600	9.6600	+5.459%	3	1,640	-1.035%
2026-02-06	10.0000	10.0000	9.1600	9.1600	-13.666%	102	1,640	+4.367%
2026-02-05	10.5600	10.6100	10.5500	10.6100	+23.086%	12	1,588	-9.896%
2026-02-04	8.1400	8.6200	8.1400	8.6200	+18.897%	14	1,588	+10.905%
2026-02-03	7.2200	7.2500	7.2200	7.2500	+9.023%	2	1,574	+31.862%
2026-02-02	6.8000	7.0000	6.5000	6.6500	+20.690%	160	1,575	+43.759%
2026-01-30	5.5000	5.5100	5.4600	5.5100	-0.721%	1,636	1,691	+73.503%
2026-01-29	4.6000	5.5500	4.6000	5.5500	+27.002%	197	96	+72.252%
2026-01-28	4.3700	4.3700	4.3700	4.3700	-3.104%	2	34	+118.764%
2026-01-26	4.5000	4.5100	4.4900	4.5100	+8.675%	5	35	+111.973%
2026-01-23	4.1500	4.1500	4.1500	4.1500	-2.353%	2	32	+130.361%
2026-01-20	4.2500	4.2500	4.2500	4.2500	+23.188%	1	30	+124.941%
2026-01-15	3.5400	3.5400	3.4500	3.4500	-12.214%	3	29	+177.101%
2026-01-13	3.9300	3.9300	3.9300	3.9300	-14.004%	1	28	+143.257%
2026-01-08	4.5700	4.5700	4.5700	4.5700	+3.394%	1	28	+109.190%
2026-01-06	4.1000	4.4200	4.1000	4.4200	-4.329%	3	28	+116.290%
2026-01-02	4.6200	4.6200	4.6200	4.6200	-5.521%	1	27	+106.926%
2025-12-30	4.8900	4.8900	4.8900	4.8900	-10.275%	1	27	+95.501%
2025-12-19	5.5800	5.5800	5.4500	5.4500	0.000%	27	27	+75.413%

.dark-mode .dq2Hsg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dq2Hsg{ 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