Dark

IBIT20260821P50
IBIT Aug 21 2026 50.00 Put (IBIT260821P00050000)
option OPRA

EOD

Jul 1, 2026

16.15-4.325%(-0.73)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.1500	16.1500	16.1500	16.1500	-4.325%	53	22	0.000%
2026-06-30	16.9500	16.9500	16.8800	16.8800	+3.368%	6	22	-4.325%
2026-06-29	16.3300	16.3300	16.3300	16.3300	+1.745%	10	16	-1.102%
2026-06-26	16.0500	16.0500	16.0500	16.0500	-2.134%	40	26	+0.623%
2026-06-25	16.3000	16.4500	16.3000	16.4000	+1.297%	311	27	-1.524%
2026-06-24	15.0200	16.1900	15.0200	16.1900	+10.136%	12	100	-0.247%
2026-06-23	14.7000	14.7000	14.7000	14.7000	+8.889%	1	112	+9.864%
2026-06-22	12.9200	13.5000	12.9200	13.5000	-5.594%	28	306	+19.630%
2026-06-18	13.7400	14.5500	13.7400	14.3000	+9.831%	413	469	+12.937%
2026-06-17	13.0200	13.0200	13.0200	13.0200	+1.798%	7	469	+24.040%
2026-06-16	12.8500	12.8500	12.7900	12.7900	+4.922%	5	469	+26.271%
2026-06-15	12.2500	12.3700	12.0100	12.1900	-18.787%	5	469	+32.486%
2026-06-10	14.9100	15.0100	14.9100	15.0100	-1.895%	18	478	+7.595%
2026-06-09	15.3100	15.3100	15.3000	15.3000	+8.357%	2	486	+5.556%
2026-06-08	13.9500	14.1200	13.9500	14.1200	-11.805%	6	484	+14.377%
2026-06-05	14.9000	16.0100	14.9000	16.0100	+14.357%	8	486	+0.874%
2026-06-04	14.0000	14.1300	13.5500	14.0000	+8.527%	146	543	+15.357%
2026-06-03	12.3300	12.9000	12.3000	12.9000	+4.200%	114	474	+25.194%
2026-06-02	11.3800	12.3800	11.3800	12.3800	+24.422%	7	444	+30.452%
2026-06-01	9.9500	9.9500	9.9500	9.9500	+16.374%	2	445	+62.312%
2026-05-29	9.0000	9.2100	8.5500	8.5500	-2.841%	13	448	+88.889%
2026-05-28	9.0600	9.0600	8.8000	8.8000	+8.642%	4	448	+83.523%
2026-05-27	8.1000	8.1000	8.1000	8.1000	+7.856%	1	444	+99.383%
2026-05-26	7.5100	7.5100	7.5100	7.5100	-4.209%	7	450	+115.047%
2026-05-22	7.8400	7.8400	7.8400	7.8400	+13.459%	1	450	+105.995%
2026-05-21	6.9700	6.9700	6.9000	6.9100	-4.294%	10	450	+133.719%
2026-05-20	7.1500	7.2200	7.1500	7.2200	-5.000%	8	450	+123.684%
2026-05-19	7.6000	7.6000	7.6000	7.6000	-1.935%	1	453	+112.500%
2026-05-18	7.5800	7.9000	7.5500	7.7500	+17.247%	71	453	+108.387%
2026-05-15	6.9000	6.9000	6.5600	6.6100	+10.351%	58	453	+144.327%
2026-05-14	6.1000	6.1000	5.8300	5.9900	-5.965%	22	392	+169.616%
2026-05-12	6.3900	6.4500	6.3000	6.3700	+8.889%	65	392	+153.532%
2026-05-11	6.1900	6.2500	5.8400	5.8500	-10.138%	73	392	+176.068%
2026-05-08	6.8000	6.8000	6.5000	6.5100	-2.105%	36	389	+148.080%
2026-05-07	6.4500	6.7300	6.4400	6.6500	+9.195%	46	389	+142.857%
2026-05-06	6.1300	6.2000	6.0200	6.0900	-1.456%	54	399	+165.189%
2026-05-05	6.3400	6.3400	6.1800	6.1800	-8.309%	207	395	+161.327%
2026-05-04	7.0000	7.0500	6.6500	6.7400	-6.389%	11	388	+139.614%
2026-05-01	7.2500	7.3100	7.2000	7.2000	-10.000%	18	390	+124.306%
2026-04-30	8.0000	8.0000	8.0000	8.0000	-4.875%	1	390	+101.875%
2026-04-29	8.5000	8.5200	8.3500	8.4100	+2.938%	158	391	+92.033%
2026-04-28	8.2300	8.2300	8.1700	8.1700	+1.743%	5	397	+97.674%
2026-04-27	7.9900	8.0300	7.9900	8.0300	+6.217%	5	401	+101.121%
2026-04-24	7.5600	7.5600	7.5600	7.5600	-0.132%	5	403	+113.624%
2026-04-23	7.5700	7.5700	7.5700	7.5700	+2.297%	1	403	+113.342%
2026-04-22	7.5000	7.5000	7.4000	7.4000	-13.043%	3	403	+118.243%
2026-04-21	8.5100	8.5100	8.5100	8.5100	+4.803%	1	411	+89.777%
2026-04-17	7.7500	8.1200	7.7500	8.1200	-13.617%	8	411	+98.892%
2026-04-15	9.4000	9.4000	9.4000	9.4000	+8.170%	1	403	+71.809%
2026-04-14	8.9000	9.1200	8.6900	8.6900	-9.479%	557	404	+85.846%
2026-04-13	10.6500	10.6500	9.6000	9.6000	-1.133%	3	694	+68.229%
2026-04-10	9.7300	9.7500	9.7100	9.7100	-9.674%	3	693	+66.323%
2026-04-09	10.7900	10.7900	10.7500	10.7500	+2.381%	50	693	+50.233%
2026-04-08	10.5500	10.5500	10.5000	10.5000	-13.366%	500	693	+53.810%
2026-04-07	12.1200	12.1200	12.1200	12.1200	-5.828%	1	673	+33.251%
2026-04-02	13.3000	13.3000	12.8500	12.8700	+2.878%	509	766	+25.486%
2026-03-31	12.5100	12.5100	12.5100	12.5100	-2.113%	5	766	+29.097%
2026-03-30	12.9000	12.9000	12.7700	12.7800	-5.683%	341	761	+26.369%
2026-03-27	13.2000	13.5500	13.2000	13.5500	+14.443%	16	605	+19.188%
2026-03-26	11.9500	11.9500	11.7900	11.8400	+5.244%	66	605	+36.402%
2026-03-25	11.0500	11.2500	11.0500	11.2500	-4.661%	7	554	+43.556%
2026-03-24	11.8800	11.9000	11.8000	11.8000	+4.425%	60	548	+36.864%
2026-03-23	11.3000	11.3000	11.3000	11.3000	-5.042%	7	500	+42.920%
2026-03-20	11.7900	11.9500	11.7900	11.9000	-2.058%	378	493	+35.714%
2026-03-19	12.1500	12.1500	12.1500	12.1500	+11.982%	2	243	+32.922%
2026-03-18	10.8500	10.8500	10.8500	10.8500	+6.373%	51	294	+48.848%
2026-03-17	10.1500	10.2000	10.1500	10.2000	-2.392%	2	294	+58.333%
2026-03-16	10.2300	10.4500	10.2300	10.4500	-10.684%	5	294	+54.545%
2026-03-11	11.9000	11.9000	11.7000	11.7000	+0.862%	3	294	+38.034%
2026-03-10	11.6000	11.6000	11.6000	11.6000	+0.086%	10	303	+39.224%
2026-03-05	11.1500	11.5900	11.1500	11.5900	+7.814%	11	303	+39.344%
2026-03-04	10.7500	10.7500	10.7500	10.7500	-13.376%	1	300	+50.233%
2026-03-03	12.4100	12.4100	12.4100	12.4100	-0.321%	1	299	+30.137%
2026-03-02	13.0500	13.0500	12.4500	12.4500	-10.432%	4	299	+29.719%
2026-02-27	13.9000	13.9000	13.9000	13.9000	+6.923%	1	298	+16.187%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+0.309%	2	298	+24.231%
2026-02-25	12.9600	12.9600	12.9600	12.9600	-12.255%	2	296	+24.614%
2026-02-24	14.7700	14.7700	14.7700	14.7700	+7.340%	2	296	+9.343%
2026-02-23	13.6500	13.7600	13.6500	13.7600	+7.082%	3	298	+17.369%
2026-02-20	12.8700	12.8700	12.8500	12.8500	-3.092%	10	297	+25.681%
2026-02-19	13.2600	13.2600	13.2600	13.2600	-2.643%	2	287	+21.795%
2026-02-18	13.1100	13.6200	13.1100	13.6200	+3.574%	5	287	+18.576%
2026-02-17	13.1500	13.1500	13.1500	13.1500	+5.116%	2	282	+22.814%
2026-02-13	12.5100	12.5100	12.5100	12.5100	-11.590%	1	284	+29.097%
2026-02-12	12.9700	14.1500	12.9700	14.1500	+6.792%	15	284	+14.134%
2026-02-11	13.5500	13.6900	13.2500	13.2500	+4.331%	14	275	+21.887%
2026-02-10	12.6500	12.7200	12.6500	12.7000	+4.959%	6	275	+27.165%
2026-02-09	12.6700	12.6700	12.0000	12.1000	-1.865%	17	271	+33.471%
2026-02-06	13.5000	13.5000	11.9900	12.3300	-13.291%	12	272	+30.981%
2026-02-05	12.2300	14.2200	12.1500	14.2200	+27.534%	236	272	+13.572%
2026-02-04	10.6300	11.6600	10.6300	11.1500	+5.687%	111	321	+44.843%
2026-02-03	10.1700	11.0000	10.1700	10.5500	+14.549%	91	403	+53.081%
2026-02-02	9.2200	9.3000	8.9200	9.2100	+22.636%	45	385	+75.353%
2026-01-30	7.6800	7.9000	7.5100	7.5100	-2.468%	9	414	+115.047%
2026-01-29	6.6500	7.7000	6.6500	7.7000	+26.645%	5	412	+109.740%
2026-01-28	6.1000	6.1000	6.0800	6.0800	-3.492%	34	427	+165.625%
2026-01-27	6.3000	6.3000	6.3000	6.3000	-0.474%	3	397	+156.349%
2026-01-26	6.4800	6.4800	6.3300	6.3300	+6.387%	153	394	+155.134%
2026-01-23	5.8400	5.9500	5.7600	5.9500	-2.459%	8	241	+171.429%
2026-01-22	6.2500	6.2500	6.0100	6.1000	+2.007%	91	234	+164.754%
2026-01-21	6.0500	6.5700	5.9800	5.9800	-2.288%	98	153	+170.067%
2026-01-20	6.0700	6.2000	5.9700	6.1200	+20.472%	38	73	+163.889%
2026-01-16	5.1400	5.1400	5.0800	5.0800	-0.975%	3	75	+217.913%
2026-01-15	5.0300	5.1500	5.0200	5.1300	+6.875%	10	75	+214.815%
2026-01-14	4.7700	4.9100	4.7300	4.8000	-9.091%	18	72	+236.458%
2026-01-13	5.5500	5.5500	5.2500	5.2800	-8.492%	6	70	+205.871%
2026-01-12	6.0700	6.0700	5.7700	5.7700	-7.974%	17	66	+179.896%
2026-01-09	6.2500	6.2700	6.2500	6.2700	+1.951%	2	60	+157.576%
2026-01-08	6.5900	6.5900	6.1500	6.1500	-2.690%	27	59	+162.602%
2026-01-07	6.1500	6.3200	6.0600	6.3200	+4.463%	20	56	+155.538%
2026-01-06	5.6500	6.1200	5.6300	6.0500	+7.080%	18	48	+166.942%
2026-01-05	5.7900	5.7900	5.6500	5.6500	-13.740%	3	39	+185.841%
2026-01-02	6.4800	6.5500	6.4800	6.5500	-7.876%	6	39	+146.565%
2025-12-29	7.1100	7.1100	7.1100	7.1100	-2.201%	2	33	+127.145%
2025-12-26	7.2900	7.2900	7.2700	7.2700	-0.411%	2	31	+122.146%
2025-12-24	7.3000	7.3000	7.3000	7.3000	-2.667%	7	24	+121.233%
2025-12-23	7.5000	7.5000	7.5000	7.5000	+9.170%	20	24	+115.333%
2025-12-22	6.8100	6.8700	6.8100	6.8700	-5.890%	3	4	+135.080%
2025-12-19	7.5700	7.5700	7.3000	7.3000	0.000%	3	3	+121.233%

.dark-mode .R8hqLy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8hqLy{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821P50IBIT Aug 21 2026 50.00 Put (IBIT260821P00050000)option OPRA

IBIT20260821P50
IBIT Aug 21 2026 50.00 Put (IBIT260821P00050000)
option OPRA