Dark

IBIT20260831P33
IBIT Aug 31 2026 33.00 Put (IBIT260831P00033000)
option OPRA

EOD

Aug 20, 2026

0.0300-40.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.0300	0.0300	0.0300	-40.000%	2	9,650	0.000%
2026-08-19	0.0500	0.0600	0.0300	0.0500	-37.500%	720	9,652	-40.000%
2026-08-18	0.0900	0.0900	0.0700	0.0800	-20.000%	3,070	9,585	-62.500%
2026-08-17	0.1200	0.1300	0.1000	0.1000	-44.444%	16	7,784	-70.000%
2026-08-14	0.2400	0.2400	0.1800	0.1800	-10.000%	658	7,786	-83.333%
2026-08-13	0.1700	0.2400	0.1700	0.2000	-9.091%	101	7,793	-85.000%
2026-08-12	0.2200	0.2200	0.2100	0.2200	-8.333%	101	7,725	-86.364%
2026-08-11	0.2200	0.2700	0.2200	0.2400	-4.000%	27	7,683	-87.500%
2026-08-10	0.1900	0.2500	0.1900	0.2500	+19.048%	19	7,679	-88.000%
2026-08-07	0.2100	0.2500	0.2100	0.2100	-22.222%	378	7,694	-85.714%
2026-08-06	0.2900	0.2900	0.2500	0.2700	+12.500%	63	7,518	-88.889%
2026-08-05	0.2800	0.2800	0.2400	0.2400	-22.581%	439	7,665	-87.500%
2026-08-04	0.3500	0.3600	0.3000	0.3100	-16.216%	92	9,270	-90.323%
2026-08-03	0.5200	0.5400	0.3600	0.3700	-31.481%	6,921	9,241	-91.892%
2026-07-31	0.4600	0.6300	0.4600	0.5400	+35.000%	2,425	5,384	-94.444%
2026-07-30	0.4200	0.4200	0.3900	0.4000	-14.894%	1,421	4,806	-92.500%
2026-07-29	0.4900	0.6000	0.4700	0.4700	-14.545%	1,851	5,156	-93.617%
2026-07-28	0.6600	0.7200	0.5500	0.5500	+17.021%	60	4,808	-94.545%
2026-07-27	0.4800	0.5000	0.4200	0.4700	-20.339%	894	4,805	-93.617%
2026-07-24	0.5800	0.6200	0.5800	0.5900	+7.273%	228	4,941	-94.915%
2026-07-23	0.5600	0.5900	0.5500	0.5500	+7.843%	283	5,051	-94.545%
2026-07-22	0.4900	0.5100	0.4500	0.5100	+10.870%	473	4,787	-94.118%
2026-07-21	0.4800	0.4800	0.4200	0.4600	-16.364%	244	4,896	-93.478%
2026-07-20	0.6000	0.6300	0.5000	0.5500	-23.611%	89	4,780	-94.545%
2026-07-17	0.8800	0.9100	0.6600	0.7200	+2.857%	2,093	4,766	-95.833%
2026-07-16	0.6800	0.7000	0.6100	0.7000	+9.375%	307	5,915	-95.714%
2026-07-15	0.6300	0.6500	0.5800	0.6400	-7.246%	865	5,639	-95.313%
2026-07-14	0.8100	0.8500	0.6700	0.6900	-37.838%	1,145	4,865	-95.652%
2026-07-13	1.0200	1.1100	0.9900	1.1100	+30.588%	518	4,033	-97.297%
2026-07-10	0.7900	0.8500	0.7900	0.8500	-10.526%	26	4,030	-96.471%
2026-07-09	1.1300	1.1300	0.9500	0.9500	-20.168%	61	4,037	-96.842%
2026-07-08	1.3500	1.3500	1.1800	1.1900	+26.596%	68	4,055	-97.479%
2026-07-07	1.0600	1.1100	0.9400	0.9400	-5.051%	68	4,028	-96.809%
2026-07-06	1.3600	1.3700	0.9900	0.9900	-33.557%	211	4,048	-96.970%
2026-07-02	1.4000	1.4900	1.3300	1.4900	-14.857%	918	3,420	-97.987%
2026-07-01	2.0800	2.0800	1.7500	1.7500	-19.355%	121	3,420	-98.286%
2026-06-30	2.0900	2.2500	1.9900	2.1700	+28.402%	96	3,379	-98.618%
2026-06-29	1.9900	2.1300	1.6900	1.6900	-16.749%	61	3,428	-98.225%
2026-06-26	2.3100	2.3100	1.8900	2.0300	-7.727%	974	3,440	-98.522%
2026-06-25	1.9900	2.3700	1.9900	2.2000	+4.265%	216	2,542	-98.636%
2026-06-24	1.5700	2.3400	1.5700	2.1100	+40.667%	165	2,395	-98.578%
2026-06-23	1.4500	1.5000	1.4500	1.5000	+27.119%	2	2,381	-98.000%
2026-06-22	1.0700	1.2000	1.0700	1.1800	-25.316%	7	2,381	-97.458%
2026-06-18	1.3000	1.6100	1.3000	1.5800	+21.538%	10	2,371	-98.101%
2026-06-17	1.0900	1.3000	1.0200	1.3000	+28.713%	25	2,371	-97.692%
2026-06-16	1.0000	1.0600	0.9700	1.0100	+5.208%	39	2,371	-97.030%
2026-06-15	1.0400	1.0400	0.9200	0.9600	-32.867%	31	2,395	-96.875%
2026-06-12	1.4200	1.4900	1.4000	1.4300	-8.917%	1,383	2,415	-97.902%
2026-06-11	1.8200	1.8400	1.5700	1.5700	-23.786%	70	1,148	-98.089%
2026-06-10	2.0200	2.0600	2.0200	2.0600	-3.738%	8	1,113	-98.544%
2026-06-09	2.0700	2.1400	2.0700	2.1400	+20.225%	22	1,111	-98.598%
2026-06-08	1.8700	1.8700	1.7100	1.7800	-32.319%	43	1,110	-98.315%
2026-06-05	2.5800	2.8200	2.3300	2.6300	+38.421%	144	1,139	-98.859%
2026-06-04	1.8100	1.9000	1.7000	1.9000	+25.828%	5	1,110	-98.421%
2026-06-03	1.3000	1.5300	1.3000	1.5100	+21.774%	986	1,110	-98.013%
2026-06-02	0.8900	1.3100	0.8900	1.2400	+58.974%	45	226	-97.581%
2026-06-01	0.7500	0.8300	0.7500	0.7800	+21.875%	60	225	-96.154%
2026-05-29	0.7100	0.7100	0.6300	0.6400	-15.789%	105	204	-95.313%
2026-05-28	0.7900	0.8100	0.7500	0.7600	+7.042%	12	277	-96.053%
2026-05-27	0.8300	0.8300	0.6600	0.7100	+16.393%	252	277	-95.775%
2026-05-26	0.6500	0.6500	0.6100	0.6100	-3.175%	2	285	-95.082%
2026-05-22	0.6700	0.6700	0.6300	0.6300	-1.563%	3	285	-95.238%
2026-05-21	0.6900	0.6900	0.6400	0.6400	-16.883%	2	283	-95.313%
2026-05-19	0.7700	0.7700	0.7700	0.7700	0.000%	1	283	-96.104%
2026-05-18	0.7700	0.7700	0.7700	0.7700	+32.759%	10	271	-96.104%
2026-05-14	0.5800	0.5800	0.5800	0.5800	-18.310%	30	271	-94.828%
2026-05-13	0.6800	0.7100	0.6800	0.7100	-4.054%	10	293	-95.775%
2026-05-08	0.7300	0.7400	0.7300	0.7400	0.000%	35	293	-95.946%
2026-05-07	0.7400	0.7400	0.7400	0.7400	-2.632%	5	303	-95.946%
2026-05-05	0.7500	0.7600	0.7500	0.7600	-5.000%	22	298	-96.053%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-11.111%	11	279	-96.250%
2026-05-01	0.9000	0.9000	0.9000	0.9000	-11.765%	10	262	-96.667%
2026-04-30	1.0200	1.0200	1.0200	1.0200	-6.422%	5	262	-97.059%
2026-04-28	1.0900	1.0900	1.0900	1.0900	+7.921%	10	257	-97.248%
2026-04-27	1.0100	1.0100	1.0100	1.0100	-1.942%	5	257	-97.030%
2026-04-22	1.0300	1.0300	1.0300	1.0300	-13.445%	5	252	-97.087%
2026-04-21	1.1900	1.1900	1.1900	1.1900	-0.833%	5	252	-97.479%
2026-04-20	1.2500	1.2600	1.2000	1.2000	+4.348%	5	247	-97.500%
2026-04-17	1.1600	1.1700	1.1300	1.1500	-12.214%	39	249	-97.391%
2026-04-16	1.4700	1.4700	1.3100	1.3100	-2.239%	18	226	-97.710%
2026-04-15	1.4300	1.4700	1.3400	1.3400	-6.294%	24	208	-97.761%
2026-04-14	1.4000	1.4300	1.3600	1.4300	-15.882%	13	193	-97.902%
2026-04-13	1.7000	1.7000	1.7000	1.7000	-9.091%	5	183	-98.235%
2026-04-08	1.8600	1.8900	1.8000	1.8700	-23.045%	31	178	-98.396%
2026-04-07	2.4600	2.4600	2.4300	2.4300	+10.959%	4	167	-98.765%
2026-04-06	2.3500	2.3500	2.1900	2.1900	-19.780%	7	163	-98.630%
2026-04-02	2.7900	2.7900	2.7300	2.7300	+4.598%	4	154	-98.901%
2026-04-01	2.5300	2.6100	2.5300	2.6100	-5.091%	15	154	-98.851%
2026-03-31	2.7500	2.7500	2.7500	2.7500	-8.638%	12	146	-98.909%
2026-03-30	3.0100	3.0100	3.0100	3.0100	-1.311%	1	134	-99.003%
2026-03-27	3.0200	3.0500	3.0200	3.0500	+9.319%	3	135	-99.016%
2026-03-26	2.7900	2.7900	2.7900	2.7900	+5.682%	2	134	-98.925%
2026-03-24	2.6300	2.6400	2.6300	2.6400	-1.859%	32	136	-98.864%
2026-03-19	2.6900	2.6900	2.6900	2.6900	+8.032%	1	105	-98.885%
2026-03-18	2.4900	2.4900	2.4900	2.4900	+13.699%	2	104	-98.795%
2026-03-16	2.1900	2.1900	2.1900	2.1900	-12.400%	2	103	-98.630%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-13.495%	2	105	-98.800%
2026-03-03	2.8900	2.8900	2.8900	2.8900	-11.621%	1	103	-98.962%
2026-02-27	3.2700	3.2700	3.2700	3.2700	+3.810%	1	103	-99.083%
2026-02-25	3.1500	3.1500	3.1500	3.1500	-10.511%	13	102	-99.048%
2026-02-24	4.0000	4.0000	3.5200	3.5200	-2.762%	105	102	-99.148%
2026-02-23	3.4000	3.6200	3.4000	3.6200	0.000%	5	5	-99.171%

.dark-mode .ZZ2XBk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZ2XBk{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260831P33IBIT Aug 31 2026 33.00 Put (IBIT260831P00033000)option OPRA

IBIT20260831P33
IBIT Aug 31 2026 33.00 Put (IBIT260831P00033000)
option OPRA