Dark

IBIT20260831P38
IBIT Aug 31 2026 38.00 Put (IBIT260831P00038000)
option OPRA

EOD

Aug 20, 2026

0.1700-72.581%(-0.4500)3,835

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3500	0.3500	0.1500	0.1700	-72.581%	3,835	6,040	0.000%
2026-08-19	1.6000	1.6000	0.5700	0.6200	-62.424%	4,547	3,716	-72.581%
2026-08-18	1.6400	1.6500	1.6000	1.6500	-12.698%	89	1,499	-89.697%
2026-08-17	2.2700	2.2700	1.8900	1.8900	-22.222%	13	1,492	-91.005%
2026-08-14	2.6300	2.6300	2.3900	2.4300	+2.101%	42	1,492	-93.004%
2026-08-13	2.2000	2.4300	2.1300	2.3800	+0.847%	10	1,495	-92.857%
2026-08-12	2.1200	2.3600	2.1200	2.3600	0.000%	17	1,488	-92.797%
2026-08-11	2.1300	2.3700	2.1300	2.3600	+8.257%	9	1,476	-92.797%
2026-08-10	2.1100	2.1800	2.1100	2.1800	+17.204%	6	1,479	-92.202%
2026-08-07	1.7600	1.9300	1.7500	1.8600	-7.000%	761	1,479	-90.860%
2026-08-06	2.2100	2.2100	1.9400	2.0000	+4.712%	15	1,454	-91.500%
2026-08-05	2.1400	2.1400	1.9000	1.9100	-12.785%	706	1,932	-91.099%
2026-08-04	2.2500	2.2700	2.1900	2.1900	-7.203%	54	1,249	-92.237%
2026-08-03	2.9000	2.9000	2.3300	2.3600	-15.108%	31	1,237	-92.797%
2026-07-31	2.6700	2.9900	2.6700	2.7800	+31.132%	46	1,248	-93.885%
2026-07-30	2.0400	2.1400	2.0400	2.1200	-22.628%	7	1,243	-91.981%
2026-07-29	2.4200	2.7400	2.4200	2.7400	+5.792%	25	1,246	-93.796%
2026-07-28	2.9100	2.9100	2.4900	2.5900	+17.195%	29	1,239	-93.436%
2026-07-27	2.3500	2.3500	2.2100	2.2100	-16.604%	35	1,242	-92.308%
2026-07-24	2.6200	2.6500	2.6200	2.6500	+13.248%	39	1,227	-93.585%
2026-07-23	2.3400	2.3400	2.3400	2.3400	+13.592%	26	1,210	-92.735%
2026-07-22	2.0900	2.0900	2.0600	2.0600	+6.736%	11	1,224	-91.748%
2026-07-21	1.9100	2.0000	1.8800	1.9300	-12.670%	87	1,230	-91.192%
2026-07-20	2.4300	2.5500	2.2100	2.2100	-16.917%	9	1,220	-92.308%
2026-07-17	3.0500	3.0500	2.6600	2.6600	0.000%	8	1,220	-93.609%
2026-07-16	2.5200	2.6600	2.5200	2.6600	+11.297%	5	1,216	-93.609%
2026-07-15	2.3600	2.3900	2.3300	2.3900	-9.470%	12	1,217	-92.887%
2026-07-14	2.9400	2.9400	2.5000	2.6400	-26.667%	29	1,223	-93.561%
2026-07-13	3.4500	3.6000	3.4000	3.6000	+23.711%	3	1,200	-95.278%
2026-07-10	2.7700	2.9200	2.7700	2.9100	-10.185%	14	1,199	-94.158%
2026-07-09	3.2500	3.2500	3.2400	3.2400	-11.475%	2	1,208	-94.753%
2026-07-08	3.7000	3.7000	3.6500	3.6600	+21.192%	4	1,206	-95.355%
2026-07-07	3.1500	3.1900	3.0200	3.0200	-3.514%	45	1,205	-94.371%
2026-07-06	3.1500	3.1500	3.0900	3.1300	-19.949%	29	1,211	-94.569%
2026-07-02	4.1000	4.1000	3.9100	3.9100	-16.274%	3	1,199	-95.652%
2026-07-01	4.8500	4.9000	4.6500	4.6700	-14.781%	14	1,199	-96.360%
2026-06-30	5.4800	5.4800	5.4800	5.4800	+19.130%	1	1,192	-96.898%
2026-06-29	4.6000	4.6000	4.6000	4.6000	-5.544%	3	1,191	-96.304%
2026-06-26	5.1500	5.1500	4.6600	4.8700	-6.346%	10	1,193	-96.509%
2026-06-25	5.2000	5.2500	5.2000	5.2000	+4.839%	12	1,200	-96.731%
2026-06-24	4.3200	5.1200	4.3200	4.9600	+29.504%	18	1,211	-96.573%
2026-06-23	4.1000	4.1000	3.8200	3.8300	+21.587%	8	1,226	-95.561%
2026-06-22	3.1300	3.1900	3.1100	3.1500	-18.814%	48	1,228	-94.603%
2026-06-18	3.9000	3.9500	3.8800	3.8800	+14.118%	9	1,243	-95.619%
2026-06-17	3.0200	3.4000	2.9600	3.4000	+18.881%	31	1,243	-95.000%
2026-06-16	2.8000	2.9100	2.7800	2.8600	+6.320%	39	1,243	-94.056%
2026-06-15	2.7100	2.7800	2.5900	2.6900	-36.706%	485	1,241	-93.680%
2026-06-11	4.2500	4.2500	4.2500	4.2500	-5.556%	1	1,319	-96.000%
2026-06-10	4.5000	4.5000	4.5000	4.5000	-2.808%	1	1,320	-96.222%
2026-06-09	4.3700	4.6300	4.3700	4.6300	+15.461%	10	1,320	-96.328%
2026-06-08	4.1000	4.1000	3.8500	4.0100	-24.906%	13	1,315	-95.761%
2026-06-05	4.8300	5.7200	4.8300	5.3400	+28.675%	148	1,313	-96.816%
2026-06-04	4.1400	4.1800	3.8000	4.1500	+22.059%	16	1,420	-95.904%
2026-06-03	3.1000	3.4800	3.0600	3.4000	+11.475%	41	1,416	-95.000%
2026-06-02	2.3700	3.1000	2.3700	3.0500	+47.343%	497	1,424	-94.426%
2026-06-01	1.9000	2.1100	1.9000	2.0700	+24.699%	1,911	1,434	-91.787%
2026-05-29	1.6600	1.6600	1.6600	1.6600	-1.775%	16	800	-89.759%
2026-05-28	1.7800	1.7800	1.6900	1.6900	+6.962%	13	800	-89.941%
2026-05-27	1.5800	1.5800	1.5800	1.5800	+11.268%	1	795	-89.241%
2026-05-26	1.4400	1.4500	1.3900	1.4200	0.000%	50	841	-88.028%
2026-05-22	1.4100	1.4200	1.4100	1.4200	0.000%	66	826	-88.028%
2026-05-21	1.4200	1.4200	1.4200	1.4200	-13.939%	2	776	-88.028%
2026-05-19	1.6500	1.6500	1.6500	1.6500	-0.602%	1	776	-89.697%
2026-05-18	1.6400	1.6600	1.6400	1.6600	+13.699%	2	775	-89.759%
2026-05-15	1.5100	1.5100	1.4600	1.4600	-2.667%	2	775	-88.356%
2026-05-14	1.5000	1.5000	1.5000	1.5000	+3.448%	3	772	-88.667%
2026-05-13	1.4400	1.4500	1.4400	1.4500	+6.618%	3	766	-88.276%
2026-05-12	1.3600	1.3600	1.3600	1.3600	+6.250%	4	766	-87.500%
2026-05-11	1.3800	1.3800	1.2800	1.2800	-14.094%	142	766	-86.719%
2026-05-08	1.4900	1.4900	1.4800	1.4900	+2.759%	45	765	-88.591%
2026-05-06	1.4200	1.4500	1.4200	1.4500	-2.685%	105	751	-88.276%
2026-05-05	1.4800	1.5000	1.4800	1.4900	-7.453%	11	751	-88.591%
2026-05-04	1.7000	1.7000	1.5900	1.6100	-9.040%	17	751	-89.441%
2026-05-01	1.7900	1.7900	1.7700	1.7700	-14.078%	51	738	-90.395%
2026-04-29	2.0600	2.0600	2.0600	2.0600	-2.370%	30	738	-91.748%
2026-04-27	2.0000	2.1200	1.9800	2.1100	+1.932%	113	721	-91.943%
2026-04-24	2.0700	2.0700	2.0700	2.0700	+4.545%	5	684	-91.787%
2026-04-22	1.9300	1.9800	1.9200	1.9800	-20.800%	15	679	-91.414%
2026-04-21	2.3500	2.5000	2.3500	2.5000	+9.649%	102	665	-93.200%
2026-04-20	2.3200	2.3200	2.2800	2.2800	+1.786%	2	665	-92.544%
2026-04-17	2.2400	2.2400	2.2400	2.2400	-19.134%	1	664	-92.411%
2026-04-15	2.7700	2.7700	2.7700	2.7700	+0.362%	3	664	-93.863%
2026-04-14	2.6400	2.7600	2.6400	2.7600	-9.804%	2	664	-93.841%
2026-04-13	3.0600	3.0600	3.0600	3.0600	+0.328%	1	664	-94.444%
2026-04-10	3.0500	3.0500	3.0500	3.0500	-27.725%	5	664	-94.426%
2026-04-07	4.1600	4.2400	4.1400	4.2200	-10.213%	52	669	-95.972%
2026-04-02	4.8500	4.8500	4.7000	4.7000	-3.093%	34	684	-96.383%
2026-03-31	4.9000	4.9000	4.7000	4.8500	-3.000%	56	684	-96.495%
2026-03-30	4.7500	5.0000	4.7500	5.0000	-4.762%	4	695	-96.600%
2026-03-27	5.2500	5.2600	5.2500	5.2500	+11.465%	15	694	-96.762%
2026-03-26	4.5300	4.7100	4.5300	4.7100	+13.494%	7	693	-96.391%
2026-03-23	4.1500	4.1500	4.1500	4.1500	-8.791%	3	689	-95.904%
2026-03-20	4.5500	4.5500	4.5500	4.5500	0.000%	25	687	-96.264%
2026-03-19	4.5500	4.5500	4.5500	4.5500	+24.658%	4	687	-96.264%
2026-03-17	3.6500	3.6500	3.6500	3.6500	-5.195%	1	690	-95.342%
2026-03-16	3.7500	3.8500	3.7500	3.8500	-14.823%	526	689	-95.584%
2026-03-12	4.7000	4.7000	4.5200	4.5200	+1.573%	5	749	-96.239%
2026-03-11	4.4600	4.4700	4.4500	4.4500	-11.000%	3	942	-96.180%
2026-03-09	4.9500	5.0000	4.9500	5.0000	-1.768%	2	942	-96.600%
2026-03-06	4.9300	5.2000	4.9300	5.0900	+23.544%	525	940	-96.660%
2026-03-04	4.1200	4.1200	4.1200	4.1200	-16.260%	1	640	-95.874%
2026-03-03	5.2000	5.2000	4.9200	4.9200	+5.806%	3	639	-96.545%
2026-03-02	4.6500	4.6500	4.6500	4.6500	-13.889%	1	637	-96.344%
2026-02-27	5.4000	5.4000	5.4000	5.4000	+4.247%	4	636	-96.852%
2026-02-26	5.0500	5.1800	5.0500	5.1800	+4.225%	3	632	-96.718%
2026-02-25	5.3500	5.3500	4.9700	4.9700	-13.565%	12	621	-96.579%
2026-02-23	5.4500	5.9000	5.4500	5.7500	0.000%	621	621	-97.043%

.dark-mode .pPVqG4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pPVqG4{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260831P38IBIT Aug 31 2026 38.00 Put (IBIT260831P00038000)option OPRA

IBIT20260831P38
IBIT Aug 31 2026 38.00 Put (IBIT260831P00038000)
option OPRA