Dark

IBIT20260831P40
IBIT Aug 31 2026 40.00 Put (IBIT260831P00040000)
option OPRA

EOD

Aug 20, 2026

0.5600-67.059%(-1.1400)696

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8000	0.9600	0.5400	0.5600	-67.059%	696	899	0.000%
2026-08-19	3.2500	3.2500	1.5500	1.7000	-57.179%	39	769	-67.059%
2026-08-17	3.9700	4.0000	3.9700	3.9700	-8.102%	7	776	-85.894%
2026-08-14	4.5000	4.5900	4.2700	4.3200	+4.600%	8	777	-87.037%
2026-08-13	4.1300	4.1300	4.1300	4.1300	-0.482%	5	777	-86.441%
2026-08-12	3.9000	4.1500	3.8900	4.1500	+10.372%	1,357	1,566	-86.506%
2026-08-11	3.7500	3.7600	3.7500	3.7600	+13.939%	2	2,018	-85.106%
2026-08-07	3.2300	3.4500	3.2300	3.3000	-7.042%	4	2,017	-83.030%
2026-08-06	3.6000	3.6000	3.5500	3.5500	+1.140%	6	2,017	-84.225%
2026-08-05	3.8500	3.8500	3.5100	3.5100	-9.067%	11	2,017	-84.046%
2026-08-04	3.8600	3.8600	3.8600	3.8600	-2.278%	8	2,016	-85.492%
2026-08-03	3.9500	3.9500	3.9500	3.9500	-11.236%	1	2,024	-85.823%
2026-07-31	4.6000	4.7000	4.4500	4.4500	+24.650%	39	2,025	-87.416%
2026-07-30	3.6500	3.6500	3.5000	3.5700	-6.053%	360	2,009	-84.314%
2026-07-27	3.7400	3.8000	3.7400	3.8000	-5.473%	2	2,179	-85.263%
2026-07-24	4.0200	4.0200	4.0200	4.0200	+18.235%	2	2,178	-86.070%
2026-07-22	3.4400	3.4500	3.2500	3.4000	+8.280%	102	2,178	-83.529%
2026-07-21	3.1700	3.1700	3.1000	3.1400	-10.286%	964	2,078	-82.166%
2026-07-20	3.7800	3.9500	3.5000	3.5000	-11.168%	14	1,329	-84.000%
2026-07-16	3.9500	3.9500	3.9400	3.9400	+2.338%	8	1,328	-85.787%
2026-07-15	3.7000	3.8500	3.6500	3.8500	-0.259%	10	1,325	-85.455%
2026-07-14	4.3000	4.3000	3.8600	3.8600	-22.645%	52	1,330	-85.492%
2026-07-13	4.9900	4.9900	4.9900	4.9900	-6.729%	1	1,278	-88.778%
2026-07-08	5.3600	5.3600	5.3500	5.3500	+18.889%	251	1,278	-89.533%
2026-07-07	4.6200	4.6200	4.5000	4.5000	0.000%	249	1,118	-87.556%
2026-07-06	5.3000	5.3000	4.4700	4.5000	-17.582%	19	896	-87.556%
2026-07-02	5.4300	5.6100	5.4300	5.4600	-13.744%	35	896	-89.744%
2026-07-01	6.3300	6.3300	6.3300	6.3300	-11.096%	3	896	-91.153%
2026-06-30	7.1200	7.1200	7.1200	7.1200	+14.839%	6	898	-92.135%
2026-06-29	6.6800	6.6800	6.1500	6.2000	-5.054%	10	901	-90.968%
2026-06-26	6.5500	6.7500	6.3500	6.5300	-0.153%	126	906	-91.424%
2026-06-24	5.5500	6.7400	5.5400	6.5400	+23.396%	34	1,025	-91.437%
2026-06-23	5.4000	5.4300	5.2000	5.3000	-0.935%	22	1,027	-89.434%
2026-06-18	4.8500	5.5300	4.8500	5.3500	+35.101%	61	1,050	-89.533%
2026-06-16	3.9600	3.9600	3.9600	3.9600	+2.857%	1	1,050	-85.859%
2026-06-15	3.8700	3.8700	3.8500	3.8500	-22.222%	4	1,049	-85.455%
2026-06-12	5.2100	5.2400	4.9500	4.9500	-2.750%	24	1,049	-88.687%
2026-06-11	5.5300	5.5500	5.0900	5.0900	-11.478%	8	1,049	-88.998%
2026-06-09	5.7000	5.7500	5.7000	5.7500	+10.153%	3	1,050	-90.261%
2026-06-08	4.9500	5.2700	4.9500	5.2200	-25.429%	16	1,051	-89.272%
2026-06-05	6.0000	7.2500	6.0000	7.0000	+28.440%	282	1,054	-92.000%
2026-06-04	5.2800	5.4600	5.0700	5.4500	+16.205%	447	1,312	-89.725%
2026-06-03	4.2000	4.6900	4.2000	4.6900	+18.434%	78	1,277	-88.060%
2026-06-02	3.4000	4.0800	3.4000	3.9600	+44.000%	85	1,293	-85.859%
2026-06-01	2.7200	2.9600	2.7200	2.7500	+18.026%	195	1,322	-79.636%
2026-05-29	2.4700	2.4700	2.2200	2.3300	-1.271%	53	1,200	-75.966%
2026-05-28	2.5400	2.6100	2.3600	2.3600	+9.767%	155	1,224	-76.271%
2026-05-27	2.2200	2.2200	2.1500	2.1500	+9.694%	4	1,211	-73.953%
2026-05-26	1.9400	1.9600	1.8000	1.9600	-6.667%	147	1,209	-71.429%
2026-05-22	1.9800	2.1000	1.9400	2.1000	+11.702%	445	1,347	-73.333%
2026-05-21	2.0900	2.0900	1.8800	1.8800	-10.048%	35	1,187	-70.213%
2026-05-20	2.1000	2.1000	2.0400	2.0900	-7.111%	404	1,187	-73.206%
2026-05-19	2.1800	2.2500	2.1800	2.2500	+0.446%	82	1,131	-75.111%
2026-05-18	2.2000	2.3100	2.2000	2.2400	+14.872%	105	1,131	-75.000%
2026-05-15	2.0300	2.0300	1.9500	1.9500	+13.372%	142	1,131	-71.282%
2026-05-14	1.8200	1.8200	1.7000	1.7200	-12.690%	73	1,056	-67.442%
2026-05-13	1.8800	2.0300	1.8600	1.9700	+9.444%	142	1,039	-71.574%
2026-05-12	1.8700	1.8700	1.8000	1.8000	+7.784%	63	1,039	-68.889%
2026-05-11	1.8500	1.8500	1.6700	1.6700	-13.472%	26	1,039	-66.467%
2026-05-08	1.9800	1.9800	1.9300	1.9300	-4.455%	6	982	-70.984%
2026-05-07	1.9700	2.0500	1.9700	2.0200	+6.316%	13	976	-72.277%
2026-05-06	1.9200	1.9200	1.8800	1.9000	-5.941%	41	1,004	-70.526%
2026-05-05	1.9100	2.0200	1.9100	2.0200	-2.415%	82	978	-72.277%
2026-05-04	2.0500	2.0800	2.0500	2.0700	-10.000%	381	904	-72.947%
2026-05-01	2.3500	2.3500	2.2800	2.3000	-14.815%	339	337	-75.652%
2026-04-30	2.7000	2.7000	2.7000	2.7000	-3.915%	30	337	-79.259%
2026-04-29	2.6700	2.8100	2.6700	2.8100	+0.717%	236	337	-80.071%
2026-04-28	2.9300	2.9300	2.7900	2.7900	+0.360%	24	350	-79.928%
2026-04-27	2.5400	2.7800	2.5400	2.7800	+4.120%	20	354	-79.856%
2026-04-24	2.6700	2.6700	2.6700	2.6700	-5.986%	3	365	-79.026%
2026-04-23	2.8400	2.8400	2.8400	2.8400	-6.885%	11	362	-80.282%
2026-04-21	3.0000	3.0500	3.0000	3.0500	+2.349%	12	342	-81.639%
2026-04-20	3.0500	3.1800	2.9800	2.9800	+4.561%	27	342	-81.208%
2026-04-17	3.0500	3.0500	2.8100	2.8500	-19.944%	72	339	-80.351%
2026-04-16	3.5600	3.5600	3.5600	3.5600	+3.188%	7	322	-84.270%
2026-04-15	3.5100	3.5300	3.4500	3.4500	-2.817%	19	322	-83.768%
2026-04-14	3.2500	3.5500	3.2500	3.5500	-8.974%	21	313	-84.225%
2026-04-13	3.8500	3.9000	3.8500	3.9000	+2.632%	3	298	-85.641%
2026-04-10	3.9000	3.9000	3.8000	3.8000	-11.833%	8	298	-85.263%
2026-04-08	4.3000	4.3100	4.1600	4.3100	-11.499%	20	290	-87.007%
2026-04-06	4.8000	4.8700	4.8000	4.8700	-16.610%	9	280	-88.501%
2026-04-02	5.8400	5.8400	5.8400	5.8400	-2.667%	1	272	-90.411%
2026-03-30	6.0400	6.0400	6.0000	6.0000	-5.512%	2	272	-90.667%
2026-03-27	6.3500	6.3500	6.2500	6.3500	+12.389%	186	272	-91.181%
2026-03-26	5.6500	5.6500	5.6500	5.6500	+11.881%	1	143	-90.088%
2026-03-25	5.0500	5.0500	5.0500	5.0500	-2.697%	4	143	-88.911%
2026-03-23	5.1900	5.1900	5.1900	5.1900	-5.119%	20	143	-89.210%
2026-03-19	5.6000	5.6000	5.4700	5.4700	+8.317%	20	163	-89.762%
2026-03-18	5.0000	5.0500	5.0000	5.0500	+7.447%	13	152	-88.911%
2026-03-16	4.6100	4.7500	4.6100	4.7000	-10.646%	4	146	-88.085%
2026-03-13	5.1800	5.2700	5.1300	5.2600	-3.839%	122	146	-89.354%
2026-03-12	5.4700	5.4700	5.4700	5.4700	+1.296%	1	87	-89.762%
2026-03-11	5.4500	5.4500	5.3000	5.4000	-2.878%	187	185	-89.630%
2026-03-10	5.2500	5.5600	5.2400	5.5600	-6.868%	186	190	-89.928%
2026-03-09	5.9700	5.9700	5.9700	5.9700	-1.322%	2	20	-90.620%
2026-03-06	6.0500	6.0500	6.0500	6.0500	+15.238%	1	20	-90.744%
2026-03-05	5.2500	5.2500	5.2500	5.2500	+11.702%	1	19	-89.333%
2026-03-04	5.1000	5.1000	4.7000	4.7000	-20.339%	7	18	-88.085%
2026-03-03	5.9000	5.9000	5.9000	5.9000	+2.609%	1	13	-90.508%
2026-03-02	5.7000	5.7500	5.7000	5.7500	-7.407%	12	13	-90.261%
2026-02-26	6.2100	6.2100	6.2100	6.2100	0.000%	1	1	-90.982%

.dark-mode .Xh5BkC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xh5BkC{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260831P40IBIT Aug 31 2026 40.00 Put (IBIT260831P00040000)option OPRA

IBIT20260831P40
IBIT Aug 31 2026 40.00 Put (IBIT260831P00040000)
option OPRA