Dark

IBIT20260821P48
IBIT Aug 21 2026 48.00 Put (IBIT260821P00048000)
option OPRA

EOD

Jun 26, 2026

14.15-1.049%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	14.1500	14.1500	14.1500	14.1500	-1.049%	1	17	0.000%
2026-06-25	14.3000	14.3000	14.3000	14.3000	+1.060%	348	17	-1.049%
2026-06-24	13.0300	14.1500	13.0200	14.1500	+10.807%	20	232	0.000%
2026-06-23	12.7000	12.8000	12.7000	12.7700	+6.862%	17	242	+10.807%
2026-06-18	11.6000	11.9500	11.6000	11.9500	+0.420%	10	768	+18.410%
2026-06-12	12.1400	12.1400	11.8400	11.9000	-3.877%	16	768	+18.908%
2026-06-11	12.4000	12.4000	12.3700	12.3800	-5.352%	7	759	+14.297%
2026-06-10	12.9200	13.0800	12.9200	13.0800	-0.909%	4	759	+8.180%
2026-06-09	13.2000	13.2000	13.2000	13.2000	+8.642%	1	805	+7.197%
2026-06-08	13.2500	13.2500	11.9000	12.1500	-12.590%	9	806	+16.461%
2026-06-05	13.6300	13.9000	13.6300	13.9000	+13.284%	8	802	+1.799%
2026-06-04	11.9100	12.2700	11.9100	12.2700	+13.822%	9	808	+15.322%
2026-06-03	10.4000	10.7800	10.4000	10.7800	+9.553%	17	807	+31.262%
2026-06-02	9.3300	9.8400	9.3300	9.8400	+22.236%	15	790	+43.801%
2026-06-01	7.9700	8.2000	7.9700	8.0500	+15.827%	23	788	+75.776%
2026-05-28	7.2900	7.3300	6.9500	6.9500	+6.107%	9	788	+103.597%
2026-05-27	6.5100	6.5500	6.5100	6.5500	+5.645%	2	784	+116.031%
2026-05-26	5.8200	6.2000	5.6800	6.2000	+11.311%	4	784	+128.226%
2026-05-21	5.5700	5.5700	5.5700	5.5700	-2.792%	1	782	+154.039%
2026-05-20	5.7300	5.8000	5.7100	5.7300	-7.131%	38	782	+146.946%
2026-05-19	6.1700	6.1700	6.1700	6.1700	+1.148%	3	777	+129.335%
2026-05-18	6.2500	6.2500	6.1000	6.1000	+29.237%	4	777	+131.967%
2026-05-14	4.7800	4.7800	4.7200	4.7200	-14.493%	6	777	+199.788%
2026-05-13	5.5200	5.5200	5.5200	5.5200	+9.524%	2	779	+156.341%
2026-05-12	5.0400	5.0400	5.0400	5.0400	+7.692%	10	779	+180.754%
2026-05-11	4.9000	4.9000	4.6600	4.6800	-9.653%	20	779	+202.350%
2026-05-08	5.2500	5.2800	5.1700	5.1800	-1.521%	63	767	+173.166%
2026-05-07	5.2000	5.4200	5.2000	5.2600	+5.200%	200	771	+169.011%
2026-05-05	5.0000	5.2100	4.9500	5.0000	-9.747%	760	799	+183.000%
2026-05-04	5.5400	5.5400	5.5400	5.5400	-4.483%	1	392	+155.415%
2026-05-01	5.8000	5.8000	5.8000	5.8000	-10.906%	1	390	+143.966%
2026-04-30	6.4500	6.5100	6.4500	6.5100	-5.102%	18	390	+117.358%
2026-04-29	6.5500	6.8600	6.5500	6.8600	-0.435%	2	396	+106.268%
2026-04-28	6.8900	6.8900	6.8900	6.8900	+3.453%	1	394	+105.370%
2026-04-27	6.6600	6.6600	6.6600	6.6600	+4.389%	1	394	+112.462%
2026-04-24	6.3300	6.4400	6.2700	6.3800	-1.846%	42	394	+121.787%
2026-04-23	6.5000	6.5000	6.5000	6.5000	-8.451%	1	399	+117.692%
2026-04-21	7.1000	7.1000	7.0900	7.1000	+6.928%	13	386	+99.296%
2026-04-17	6.6000	6.6400	6.6000	6.6400	-23.853%	11	386	+113.102%
2026-04-09	8.7200	8.7200	8.7200	8.7200	-3.111%	18	387	+62.271%
2026-04-08	8.9500	9.0000	8.9500	9.0000	-8.907%	7	369	+57.222%
2026-04-06	9.8800	9.8800	9.8800	9.8800	-15.556%	6	369	+43.219%
2026-03-27	11.7500	11.7500	11.7000	11.7000	+9.244%	10	372	+20.940%
2026-03-26	10.8400	10.8400	10.7100	10.7100	+11.563%	7	362	+32.120%
2026-03-25	9.6000	9.6000	9.6000	9.6000	-7.246%	1	361	+47.396%
2026-03-20	10.3500	10.3500	10.3500	10.3500	+19.653%	2	360	+36.715%
2026-03-17	8.6500	8.6500	8.6500	8.6500	-1.705%	1	362	+63.584%
2026-03-16	8.8000	8.8000	8.8000	8.8000	-11.735%	1	362	+60.795%
2026-03-13	10.0500	10.0500	9.9700	9.9700	-2.637%	13	362	+41.926%
2026-03-11	10.2400	10.2400	10.2400	10.2400	+5.350%	10	356	+38.184%
2026-03-04	9.7200	9.7200	9.7200	9.7200	-10.000%	1	356	+45.576%
2026-03-03	11.3000	11.3000	10.8000	10.8000	-10.373%	30	357	+31.019%
2026-02-27	12.0500	12.0500	12.0500	12.0500	+5.702%	1	327	+17.427%
2026-02-25	11.4000	11.4000	11.4000	11.4000	-9.524%	270	104	+24.123%
2026-02-24	12.6300	12.6300	12.6000	12.6000	+0.881%	2	104	+12.302%
2026-02-23	12.2000	12.4900	12.2000	12.4900	+10.044%	3	103	+13.291%
2026-02-20	11.2100	11.3500	11.2100	11.3500	-5.338%	5	103	+24.670%
2026-02-18	11.5400	11.9900	11.5400	11.9900	+6.106%	7	102	+18.015%
2026-02-17	11.3000	11.3000	11.3000	11.3000	-0.877%	4	108	+25.221%
2026-02-13	11.7000	11.7000	11.4000	11.4000	-7.468%	2	109	+24.123%
2026-02-12	12.3200	12.3200	12.3200	12.3200	+2.156%	6	109	+14.854%
2026-02-11	12.0600	12.0600	12.0600	12.0600	+8.161%	1	108	+17.330%
2026-02-10	11.1500	11.1500	11.1500	11.1500	+6.495%	2	107	+26.906%
2026-02-09	11.0000	11.0000	10.4700	10.4700	-3.502%	3	107	+35.148%
2026-02-06	11.6600	11.6600	10.8500	10.8500	-11.429%	9	108	+30.415%
2026-02-05	12.2500	12.2500	11.6900	12.2500	+24.113%	84	107	+15.510%
2026-02-04	9.4600	10.0700	9.4500	9.8700	+0.714%	64	138	+43.364%
2026-02-03	8.2900	9.8000	8.0800	9.8000	+25.641%	18	91	+44.388%
2026-02-02	8.0600	8.1300	7.7100	7.8000	+13.869%	16	77	+81.410%
2026-01-30	6.6200	6.8500	6.5700	6.8500	+5.547%	18	64	+106.569%
2026-01-29	6.1800	6.5500	6.1300	6.4900	+25.532%	27	53	+118.028%
2026-01-28	5.1500	5.1700	5.1500	5.1700	+0.388%	3	36	+173.694%
2026-01-23	5.2000	5.2000	4.8000	5.1500	-0.579%	7	35	+174.757%
2026-01-22	5.1000	5.2000	5.1000	5.1800	+2.574%	4	35	+173.166%
2026-01-20	5.0000	5.0500	5.0000	5.0500	+23.472%	2	34	+180.198%
2026-01-14	4.1500	4.1500	4.0900	4.0900	-21.648%	5	33	+245.966%
2026-01-12	5.2200	5.2200	5.2200	5.2200	-1.695%	10	28	+171.073%
2026-01-07	5.2500	5.3200	5.2500	5.3100	+2.708%	6	31	+166.478%
2026-01-06	5.1700	5.1700	5.1700	5.1700	+10.000%	1	31	+173.694%
2026-01-05	4.9600	4.9600	4.7000	4.7000	-15.315%	3	27	+201.064%
2026-01-02	5.5500	5.5500	5.5500	5.5500	-8.264%	1	27	+154.955%
2025-12-31	6.0500	6.0500	6.0500	6.0500	+2.196%	1	27	+133.884%
2025-12-30	5.7100	5.9200	5.7100	5.9200	-4.670%	6	27	+139.020%
2025-12-23	6.2500	6.2500	6.2100	6.2100	+5.254%	2	22	+127.858%
2025-12-22	5.9500	5.9500	5.9000	5.9000	-7.378%	12	21	+139.831%
2025-12-19	6.3700	6.3700	6.3700	6.3700	-10.408%	10	21	+122.135%
2025-12-18	6.1800	7.1100	6.1800	7.1100	0.000%	11	11	+99.015%

.dark-mode .nZ4Mqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZ4Mqm{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P48IBIT Aug 21 2026 48.00 Put (IBIT260821P00048000)option OPRA

IBIT20260821P48
IBIT Aug 21 2026 48.00 Put (IBIT260821P00048000)
option OPRA