Dark

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

EOD

Aug 20, 2026

8.80-33.181%(-4.37)367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.2300	9.2300	8.8000	8.8000	-33.181%	367	282	0.000%
2026-08-19	13.1500	13.1700	13.1500	13.1700	-4.009%	110	283	-33.181%
2026-08-18	13.7200	13.7200	13.7200	13.7200	+0.513%	20	393	-35.860%
2026-08-17	13.7300	13.7300	13.5600	13.6500	-5.208%	744	413	-35.531%
2026-08-14	14.5000	14.5000	14.1500	14.4000	+1.408%	1,486	419	-38.889%
2026-08-13	13.8400	14.2000	13.8400	14.2000	+1.792%	1,773	419	-38.028%
2026-08-10	13.9500	13.9500	13.9500	13.9500	+5.682%	370	419	-36.918%
2026-08-07	13.4500	13.4500	13.2000	13.2000	-2.222%	1,256	419	-33.333%
2026-08-06	13.4000	13.5000	13.4000	13.5000	-1.099%	1,258	419	-34.815%
2026-08-04	13.6500	13.6500	13.6500	13.6500	-3.873%	2	419	-35.531%
2026-07-31	14.2000	14.4500	14.2000	14.2000	+7.170%	1,896	421	-38.028%
2026-07-30	13.2700	13.2700	13.2000	13.2500	-0.376%	2,125	421	-33.585%
2026-07-27	13.3000	13.3000	13.3000	13.3000	-2.564%	2	421	-33.835%
2026-07-24	13.7200	13.8000	13.6500	13.6500	+3.409%	1,271	421	-35.531%
2026-07-23	13.2000	13.5500	13.2000	13.2000	+1.931%	1,280	421	-33.333%
2026-07-20	12.8500	12.9500	12.8500	12.9500	-5.267%	7	421	-32.046%
2026-07-17	13.9600	13.9800	13.6700	13.6700	-0.942%	308	421	-35.625%
2026-07-16	13.4700	13.8000	13.2900	13.8000	+3.681%	843	421	-36.232%
2026-07-14	13.8200	13.8200	13.3100	13.3100	-3.968%	286	411	-33.884%
2026-07-10	13.6900	13.8600	13.4500	13.8600	-3.750%	115	125	-36.508%
2026-07-09	14.4000	14.4000	14.4000	14.4000	-2.703%	40	20	-38.889%
2026-07-02	14.8000	14.8000	14.8000	14.8000	-8.359%	2	22	-40.541%
2026-07-01	16.1500	16.1500	16.1500	16.1500	-4.325%	53	22	-45.511%
2026-06-30	16.9500	16.9500	16.8800	16.8800	+3.368%	6	22	-47.867%
2026-06-29	16.3300	16.3300	16.3300	16.3300	+1.745%	10	16	-46.111%
2026-06-26	16.0500	16.0500	16.0500	16.0500	-2.134%	40	26	-45.171%
2026-06-25	16.3000	16.4500	16.3000	16.4000	+1.297%	311	27	-46.341%
2026-06-24	15.0200	16.1900	15.0200	16.1900	+10.136%	12	100	-45.645%
2026-06-23	14.7000	14.7000	14.7000	14.7000	+8.889%	1	112	-40.136%
2026-06-22	12.9200	13.5000	12.9200	13.5000	-5.594%	28	306	-34.815%
2026-06-18	13.7400	14.5500	13.7400	14.3000	+9.831%	413	469	-38.462%
2026-06-17	13.0200	13.0200	13.0200	13.0200	+1.798%	7	469	-32.412%
2026-06-16	12.8500	12.8500	12.7900	12.7900	+4.922%	5	469	-31.196%
2026-06-15	12.2500	12.3700	12.0100	12.1900	-18.787%	5	469	-27.810%
2026-06-10	14.9100	15.0100	14.9100	15.0100	-1.895%	18	478	-41.372%
2026-06-09	15.3100	15.3100	15.3000	15.3000	+8.357%	2	486	-42.484%
2026-06-08	13.9500	14.1200	13.9500	14.1200	-11.805%	6	484	-37.677%
2026-06-05	14.9000	16.0100	14.9000	16.0100	+14.357%	8	486	-45.034%
2026-06-04	14.0000	14.1300	13.5500	14.0000	+8.527%	146	543	-37.143%
2026-06-03	12.3300	12.9000	12.3000	12.9000	+4.200%	114	474	-31.783%
2026-06-02	11.3800	12.3800	11.3800	12.3800	+24.422%	7	444	-28.918%
2026-06-01	9.9500	9.9500	9.9500	9.9500	+16.374%	2	445	-11.558%
2026-05-29	9.0000	9.2100	8.5500	8.5500	-2.841%	13	448	+2.924%
2026-05-28	9.0600	9.0600	8.8000	8.8000	+8.642%	4	448	0.000%
2026-05-27	8.1000	8.1000	8.1000	8.1000	+7.856%	1	444	+8.642%
2026-05-26	7.5100	7.5100	7.5100	7.5100	-4.209%	7	450	+17.177%
2026-05-22	7.8400	7.8400	7.8400	7.8400	+13.459%	1	450	+12.245%
2026-05-21	6.9700	6.9700	6.9000	6.9100	-4.294%	10	450	+27.352%
2026-05-20	7.1500	7.2200	7.1500	7.2200	-5.000%	8	450	+21.884%
2026-05-19	7.6000	7.6000	7.6000	7.6000	-1.935%	1	453	+15.789%
2026-05-18	7.5800	7.9000	7.5500	7.7500	+17.247%	71	453	+13.548%
2026-05-15	6.9000	6.9000	6.5600	6.6100	+10.351%	58	453	+33.132%
2026-05-14	6.1000	6.1000	5.8300	5.9900	-5.965%	22	392	+46.912%
2026-05-12	6.3900	6.4500	6.3000	6.3700	+8.889%	65	392	+38.148%
2026-05-11	6.1900	6.2500	5.8400	5.8500	-10.138%	73	392	+50.427%
2026-05-08	6.8000	6.8000	6.5000	6.5100	-2.105%	36	389	+35.177%
2026-05-07	6.4500	6.7300	6.4400	6.6500	+9.195%	46	389	+32.331%
2026-05-06	6.1300	6.2000	6.0200	6.0900	-1.456%	54	399	+44.499%
2026-05-05	6.3400	6.3400	6.1800	6.1800	-8.309%	207	395	+42.395%
2026-05-04	7.0000	7.0500	6.6500	6.7400	-6.389%	11	388	+30.564%
2026-05-01	7.2500	7.3100	7.2000	7.2000	-10.000%	18	390	+22.222%
2026-04-30	8.0000	8.0000	8.0000	8.0000	-4.875%	1	390	+10.000%
2026-04-29	8.5000	8.5200	8.3500	8.4100	+2.938%	158	391	+4.637%
2026-04-28	8.2300	8.2300	8.1700	8.1700	+1.743%	5	397	+7.711%
2026-04-27	7.9900	8.0300	7.9900	8.0300	+6.217%	5	401	+9.589%
2026-04-24	7.5600	7.5600	7.5600	7.5600	-0.132%	5	403	+16.402%
2026-04-23	7.5700	7.5700	7.5700	7.5700	+2.297%	1	403	+16.248%
2026-04-22	7.5000	7.5000	7.4000	7.4000	-13.043%	3	403	+18.919%
2026-04-21	8.5100	8.5100	8.5100	8.5100	+4.803%	1	411	+3.408%
2026-04-17	7.7500	8.1200	7.7500	8.1200	-13.617%	8	411	+8.374%
2026-04-15	9.4000	9.4000	9.4000	9.4000	+8.170%	1	403	-6.383%
2026-04-14	8.9000	9.1200	8.6900	8.6900	-9.479%	557	404	+1.266%
2026-04-13	10.6500	10.6500	9.6000	9.6000	-1.133%	3	694	-8.333%
2026-04-10	9.7300	9.7500	9.7100	9.7100	-9.674%	3	693	-9.372%
2026-04-09	10.7900	10.7900	10.7500	10.7500	+2.381%	50	693	-18.140%
2026-04-08	10.5500	10.5500	10.5000	10.5000	-13.366%	500	693	-16.190%
2026-04-07	12.1200	12.1200	12.1200	12.1200	-5.828%	1	673	-27.393%
2026-04-02	13.3000	13.3000	12.8500	12.8700	+2.878%	509	766	-31.624%
2026-03-31	12.5100	12.5100	12.5100	12.5100	-2.113%	5	766	-29.656%
2026-03-30	12.9000	12.9000	12.7700	12.7800	-5.683%	341	761	-31.142%
2026-03-27	13.2000	13.5500	13.2000	13.5500	+14.443%	16	605	-35.055%
2026-03-26	11.9500	11.9500	11.7900	11.8400	+5.244%	66	605	-25.676%
2026-03-25	11.0500	11.2500	11.0500	11.2500	-4.661%	7	554	-21.778%
2026-03-24	11.8800	11.9000	11.8000	11.8000	+4.425%	60	548	-25.424%
2026-03-23	11.3000	11.3000	11.3000	11.3000	-5.042%	7	500	-22.124%
2026-03-20	11.7900	11.9500	11.7900	11.9000	-2.058%	378	493	-26.050%
2026-03-19	12.1500	12.1500	12.1500	12.1500	+11.982%	2	243	-27.572%
2026-03-18	10.8500	10.8500	10.8500	10.8500	+6.373%	51	294	-18.894%
2026-03-17	10.1500	10.2000	10.1500	10.2000	-2.392%	2	294	-13.725%
2026-03-16	10.2300	10.4500	10.2300	10.4500	-10.684%	5	294	-15.789%
2026-03-11	11.9000	11.9000	11.7000	11.7000	+0.862%	3	294	-24.786%
2026-03-10	11.6000	11.6000	11.6000	11.6000	+0.086%	10	303	-24.138%
2026-03-05	11.1500	11.5900	11.1500	11.5900	+7.814%	11	303	-24.072%
2026-03-04	10.7500	10.7500	10.7500	10.7500	-13.376%	1	300	-18.140%
2026-03-03	12.4100	12.4100	12.4100	12.4100	-0.321%	1	299	-29.089%
2026-03-02	13.0500	13.0500	12.4500	12.4500	-10.432%	4	299	-29.317%
2026-02-27	13.9000	13.9000	13.9000	13.9000	+6.923%	1	298	-36.691%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+0.309%	2	298	-32.308%
2026-02-25	12.9600	12.9600	12.9600	12.9600	-12.255%	2	296	-32.099%
2026-02-24	14.7700	14.7700	14.7700	14.7700	+7.340%	2	296	-40.420%
2026-02-23	13.6500	13.7600	13.6500	13.7600	+7.082%	3	298	-36.047%
2026-02-20	12.8700	12.8700	12.8500	12.8500	-3.092%	10	297	-31.518%
2026-02-19	13.2600	13.2600	13.2600	13.2600	-2.643%	2	287	-33.635%
2026-02-18	13.1100	13.6200	13.1100	13.6200	+3.574%	5	287	-35.389%
2026-02-17	13.1500	13.1500	13.1500	13.1500	+5.116%	2	282	-33.080%
2026-02-13	12.5100	12.5100	12.5100	12.5100	-11.590%	1	284	-29.656%
2026-02-12	12.9700	14.1500	12.9700	14.1500	+6.792%	15	284	-37.809%
2026-02-11	13.5500	13.6900	13.2500	13.2500	+4.331%	14	275	-33.585%
2026-02-10	12.6500	12.7200	12.6500	12.7000	+4.959%	6	275	-30.709%
2026-02-09	12.6700	12.6700	12.0000	12.1000	-1.865%	17	271	-27.273%
2026-02-06	13.5000	13.5000	11.9900	12.3300	-13.291%	12	272	-28.629%
2026-02-05	12.2300	14.2200	12.1500	14.2200	+27.534%	236	272	-38.115%
2026-02-04	10.6300	11.6600	10.6300	11.1500	+5.687%	111	321	-21.076%
2026-02-03	10.1700	11.0000	10.1700	10.5500	+14.549%	91	403	-16.588%
2026-02-02	9.2200	9.3000	8.9200	9.2100	+22.636%	45	385	-4.452%
2026-01-30	7.6800	7.9000	7.5100	7.5100	-2.468%	9	414	+17.177%
2026-01-29	6.6500	7.7000	6.6500	7.7000	+26.645%	5	412	+14.286%
2026-01-28	6.1000	6.1000	6.0800	6.0800	-3.492%	34	427	+44.737%
2026-01-27	6.3000	6.3000	6.3000	6.3000	-0.474%	3	397	+39.683%
2026-01-26	6.4800	6.4800	6.3300	6.3300	+6.387%	153	394	+39.021%
2026-01-23	5.8400	5.9500	5.7600	5.9500	-2.459%	8	241	+47.899%
2026-01-22	6.2500	6.2500	6.0100	6.1000	+2.007%	91	234	+44.262%
2026-01-21	6.0500	6.5700	5.9800	5.9800	-2.288%	98	153	+47.157%
2026-01-20	6.0700	6.2000	5.9700	6.1200	+20.472%	38	73	+43.791%
2026-01-16	5.1400	5.1400	5.0800	5.0800	-0.975%	3	75	+73.228%
2026-01-15	5.0300	5.1500	5.0200	5.1300	+6.875%	10	75	+71.540%
2026-01-14	4.7700	4.9100	4.7300	4.8000	-9.091%	18	72	+83.333%
2026-01-13	5.5500	5.5500	5.2500	5.2800	-8.492%	6	70	+66.667%
2026-01-12	6.0700	6.0700	5.7700	5.7700	-7.974%	17	66	+52.513%
2026-01-09	6.2500	6.2700	6.2500	6.2700	+1.951%	2	60	+40.351%
2026-01-08	6.5900	6.5900	6.1500	6.1500	-2.690%	27	59	+43.089%
2026-01-07	6.1500	6.3200	6.0600	6.3200	+4.463%	20	56	+39.241%
2026-01-06	5.6500	6.1200	5.6300	6.0500	+7.080%	18	48	+45.455%
2026-01-05	5.7900	5.7900	5.6500	5.6500	-13.740%	3	39	+55.752%
2026-01-02	6.4800	6.5500	6.4800	6.5500	-7.876%	6	39	+34.351%
2025-12-29	7.1100	7.1100	7.1100	7.1100	-2.201%	2	33	+23.769%
2025-12-26	7.2900	7.2900	7.2700	7.2700	-0.411%	2	31	+21.045%
2025-12-24	7.3000	7.3000	7.3000	7.3000	-2.667%	7	24	+20.548%
2025-12-23	7.5000	7.5000	7.5000	7.5000	+9.170%	20	24	+17.333%
2025-12-22	6.8100	6.8700	6.8100	6.8700	-5.890%	3	4	+28.093%
2025-12-19	7.5700	7.5700	7.3000	7.3000	0.000%	3	3	+20.548%

.dark-mode .X4XDtH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X4XDtH{ 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